KissMeData/193250/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-4	5	-0.80	59124147	118569	168.78	502	505	493	653	353	503	498.65	0.52	-19622	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	316	-2.30	0.43	12	0.19	-217.00	1170.00	962	20240318	-48.13	353	20241115	41.36	630	-20.79	20250103	487	2.46	20250224	962	-48.13	20240318	353	41.36	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
3	20250228	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	498	-5	5	-0.99	57141540	114582	163.10	502	505	493	653	353	503	498.70	0.52	-19765	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	315	-2.29	0.43	12	0.18	-217.00	1170.00	962	20240318	-48.23	353	20241115	41.08	630	-20.95	20250103	487	2.26	20250224	962	-48.23	20240318	353	41.08	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
4	20250228	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-4	5	-0.80	54399560	109086	155.28	502	505	493	653	353	503	498.69	0.52	-19441	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	316	-2.30	0.43	12	0.17	-217.00	1170.00	962	20240318	-48.13	353	20241115	41.36	630	-20.79	20250103	487	2.46	20250224	962	-48.13	20240318	353	41.36	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
5	20250228	131005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	-10	5	-1.99	46343276	92911	132.26	502	505	493	653	353	503	498.79	0.52	-17378	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	312	-2.27	0.42	12	0.15	-217.00	1170.00	962	20240318	-48.75	353	20241115	39.66	630	-21.75	20250103	487	1.23	20250224	962	-48.75	20240318	353	39.66	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
6	20250228	121001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	-7	5	-1.39	43127608	86399	122.99	502	505	494	653	353	503	499.17	0.52	-12681	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	314	-2.29	0.42	12	0.14	-217.00	1170.00	962	20240318	-48.44	353	20241115	40.51	630	-21.27	20250103	487	1.85	20250224	962	-48.44	20240318	353	40.51	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
7	20250228	111002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	-6	5	-1.19	37615536	75254	107.12	502	505	495	653	353	503	499.85	0.52	-2937	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	315	-2.29	0.42	12	0.12	-217.00	1170.00	962	20240318	-48.34	353	20241115	40.79	630	-21.11	20250103	487	2.05	20250224	962	-48.34	20240318	353	40.79	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
8	20250228	101001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	0	3	0.00	23915519	47735	67.95	502	505	500	653	353	503	501.01	0.52	2830	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	319	-2.32	0.43	12	0.08	-217.00	1170.00	962	20240318	-47.71	353	20241115	42.49	630	-20.16	20250103	487	3.29	20250224	962	-47.71	20240318	353	42.49	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
9	20250228	091005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-1	5	-0.20	2220404	4422	6.29	502	505	502	653	353	503	502.13	0.52	168	516	509	505	498	494	507	496	63	150	100	360	1	1	63323377	318	-2.31	0.43	12	0.01	-217.00	1170.00	962	20240318	-47.82	353	20241115	42.21	630	-20.32	20250103	487	3.08	20250224	962	-47.82	20240318	353	42.21	20241115	0.15	N	193250	100	63 억	327357	N	N	N	N
10	20250227	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-5	5	-0.98	35583338	70251	210.40	510	512	501	660	356	508	506.52	0.54	-12610	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	319	-2.32	0.43	12	0.11	-217.00	1170.00	962	20240318	-47.71	353	20241115	42.49	630	-20.16	20250103	487	3.29	20250224	962	-47.71	20240318	353	42.49	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
11	20250227	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	0	3	0.00	34289811	67680	202.70	510	512	501	660	356	508	506.65	0.54	-12703	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	322	-2.34	0.43	12	0.11	-217.00	1170.00	962	20240318	-47.19	353	20241115	43.91	630	-19.37	20250103	487	4.31	20250224	962	-47.19	20240318	353	43.91	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
12	20250227	140957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	0	3	0.00	31288833	61739	184.90	510	512	501	660	356	508	506.79	0.54	-13490	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	322	-2.34	0.43	12	0.10	-217.00	1170.00	962	20240318	-47.19	353	20241115	43.91	630	-19.37	20250103	487	4.31	20250224	962	-47.19	20240318	353	43.91	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
13	20250227	130954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-3	5	-0.59	30215083	59635	178.60	510	512	501	660	356	508	506.67	0.54	-13444	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	320	-2.33	0.43	12	0.09	-217.00	1170.00	962	20240318	-47.51	353	20241115	43.06	630	-19.84	20250103	487	3.70	20250224	962	-47.51	20240318	353	43.06	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
14	20250227	120951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-4	5	-0.79	27118721	53536	160.34	510	512	501	660	356	508	506.55	0.54	-12048	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	319	-2.32	0.43	12	0.08	-217.00	1170.00	962	20240318	-47.61	353	20241115	42.78	630	-20.00	20250103	487	3.49	20250224	962	-47.61	20240318	353	42.78	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
15	20250227	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-2	5	-0.39	24611573	48578	145.49	510	512	501	660	356	508	506.64	0.54	-11039	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	320	-2.33	0.43	12	0.08	-217.00	1170.00	962	20240318	-47.40	353	20241115	43.34	630	-19.68	20250103	487	3.90	20250224	962	-47.40	20240318	353	43.34	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
16	20250227	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-3	5	-0.59	15467126	30430	91.14	510	512	501	660	356	508	508.29	0.54	-12305	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	320	-2.33	0.43	12	0.05	-217.00	1170.00	962	20240318	-47.51	353	20241115	43.06	630	-19.84	20250103	487	3.70	20250224	962	-47.51	20240318	353	43.06	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
17	20250227	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	3	2	0.59	1287601	2523	7.56	510	512	510	660	356	508	510.35	0.54	-498	514	511	507	504	500	512	505	63	152	100	360	1	1	63323377	324	-2.35	0.44	12	0.00	-217.00	1170.00	962	20240318	-46.88	353	20241115	44.76	630	-18.89	20250103	487	4.93	20250224	962	-46.88	20240318	353	44.76	20241115	0.15	N	193250	100	63 억	339685	N	N	N	N
18	20250226	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	3	2	0.59	16402724	32390	35.02	505	510	503	656	354	505	506.41	0.55	-5868	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	322	-2.34	0.43	12	0.05	-217.00	1170.00	962	20240318	-47.19	353	20241115	43.91	630	-19.37	20250103	487	4.31	20250224	962	-47.19	20240318	353	43.91	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
19	20250226	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	1	2	0.20	16241688	32073	34.68	505	510	503	656	354	505	506.40	0.55	-5908	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	320	-2.33	0.43	12	0.05	-217.00	1170.00	962	20240318	-47.40	353	20241115	43.34	630	-19.68	20250103	487	3.90	20250224	962	-47.40	20240318	353	43.34	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
20	20250226	140957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-1	5	-0.20	11806551	23290	25.18	505	510	503	656	354	505	506.94	0.55	-2311	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	319	-2.32	0.43	12	0.04	-217.00	1170.00	962	20240318	-47.61	353	20241115	42.78	630	-20.00	20250103	487	3.49	20250224	962	-47.61	20240318	353	42.78	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
21	20250226	130954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-1	5	-0.20	10484718	20673	22.35	505	510	504	656	354	505	507.17	0.55	-215	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	319	-2.32	0.43	12	0.03	-217.00	1170.00	962	20240318	-47.61	353	20241115	42.78	630	-20.00	20250103	487	3.49	20250224	962	-47.61	20240318	353	42.78	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
22	20250226	120955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	5	2	0.99	7633512	15036	16.26	505	510	505	656	354	505	507.68	0.55	-239	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	323	-2.35	0.44	12	0.02	-217.00	1170.00	962	20240318	-46.99	353	20241115	44.48	630	-19.05	20250103	487	4.72	20250224	962	-46.99	20240318	353	44.48	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
23	20250226	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	2	2	0.40	6313361	12438	13.45	505	510	505	656	354	505	507.59	0.55	138	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	321	-2.34	0.43	12	0.02	-217.00	1170.00	962	20240318	-47.30	353	20241115	43.63	630	-19.52	20250103	487	4.11	20250224	962	-47.30	20240318	353	43.63	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
24	20250226	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	4	2	0.79	1822624	3607	3.90	505	510	505	656	354	505	505.30	0.55	-181	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	322	-2.35	0.44	12	0.01	-217.00	1170.00	962	20240318	-47.09	353	20241115	44.19	630	-19.21	20250103	487	4.52	20250224	962	-47.09	20240318	353	44.19	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
25	20250226	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	0	3	0.00	606505	1201	1.30	505	505	505	656	354	505	505.00	0.55	-176	516	510	504	498	492	507	495	63	151	100	360	1	1	63323377	320	-2.33	0.43	12	0.00	-217.00	1170.00	962	20240318	-47.51	353	20241115	43.06	630	-19.84	20250103	487	3.70	20250224	962	-47.51	20240318	353	43.06	20241115	0.15	N	193250	100	63 억	345834	N	N	N	N
26	20250225	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-9	5	-1.75	46720436	92486	67.15	509	510	498	668	360	514	505.16	0.53	8689	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	320	-2.33	0.43	12	0.15	-217.00	1170.00	962	20240318	-47.51	353	20241115	43.06	630	-19.84	20250103	487	3.70	20250224	962	-47.51	20240318	353	43.06	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
27	20250225	150948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-8	5	-1.56	39739993	78724	57.15	509	510	498	668	360	514	504.80	0.53	9065	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	320	-2.33	0.43	12	0.12	-217.00	1170.00	962	20240318	-47.40	353	20241115	43.34	630	-19.68	20250103	487	3.90	20250224	962	-47.40	20240318	353	43.34	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
28	20250225	140946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-8	5	-1.56	37135770	73587	53.42	509	510	498	668	360	514	504.65	0.53	9143	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	320	-2.33	0.43	12	0.12	-217.00	1170.00	962	20240318	-47.40	353	20241115	43.34	630	-19.68	20250103	487	3.90	20250224	962	-47.40	20240318	353	43.34	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
29	20250225	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-7	5	-1.36	36574511	72478	52.62	509	510	498	668	360	514	504.63	0.53	8988	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	321	-2.34	0.43	12	0.11	-217.00	1170.00	962	20240318	-47.30	353	20241115	43.63	630	-19.52	20250103	487	4.11	20250224	962	-47.30	20240318	353	43.63	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
30	20250225	120947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-10	5	-1.95	36350710	72035	52.30	509	510	498	668	360	514	504.63	0.53	9031	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	319	-2.32	0.43	12	0.11	-217.00	1170.00	962	20240318	-47.61	353	20241115	42.78	630	-20.00	20250103	487	3.49	20250224	962	-47.61	20240318	353	42.78	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
31	20250225	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-11	5	-2.14	33705213	66811	48.51	509	510	498	668	360	514	504.49	0.53	12280	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	319	-2.32	0.43	12	0.11	-217.00	1170.00	962	20240318	-47.71	353	20241115	42.49	630	-20.16	20250103	487	3.29	20250224	962	-47.71	20240318	353	42.49	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
32	20250225	100945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-9	5	-1.75	28446361	56366	40.92	509	510	498	668	360	514	504.67	0.53	10408	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	320	-2.33	0.43	12	0.09	-217.00	1170.00	962	20240318	-47.51	353	20241115	43.06	630	-19.84	20250103	487	3.70	20250224	962	-47.51	20240318	353	43.06	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
33	20250225	090951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-11	5	-2.14	21014504	41634	30.23	509	509	498	668	360	514	504.74	0.53	1110	533	523	505	495	477	528	500	63	154	100	370	1	1	63323377	319	-2.32	0.43	12	0.07	-217.00	1170.00	962	20240318	-47.71	353	20241115	42.49	630	-20.16	20250103	487	3.29	20250224	962	-47.71	20240318	353	42.49	20241115	0.15	N	193250	100	63 억	337675	N	N	N	N
34	20250224	160940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-2	5	-0.39	68936171	137740	236.53	492	515	487	670	362	516	500.48	0.51	13240	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	325	-2.37	0.44	12	0.22	-217.00	1170.00	962	20240318	-46.57	353	20241115	45.61	630	-18.41	20250103	487	5.54	20250224	962	-46.57	20240318	353	45.61	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
35	20250224	150938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-2	5	-0.39	67514635	134974	231.78	492	515	487	670	362	516	500.20	0.51	13821	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	325	-2.37	0.44	12	0.21	-217.00	1170.00	962	20240318	-46.57	353	20241115	45.61	630	-18.41	20250103	487	5.54	20250224	962	-46.57	20240318	353	45.61	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
36	20250224	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-7	5	-1.36	64225482	128502	220.66	492	514	487	670	362	516	499.80	0.51	14437	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	322	-2.35	0.44	12	0.20	-217.00	1170.00	962	20240318	-47.09	353	20241115	44.19	630	-19.21	20250103	487	4.52	20250224	962	-47.09	20240318	353	44.19	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
37	20250224	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-6	5	-1.16	63056789	126210	216.73	492	514	487	670	362	516	499.62	0.51	14546	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	323	-2.35	0.44	12	0.20	-217.00	1170.00	962	20240318	-46.99	353	20241115	44.48	630	-19.05	20250103	487	4.72	20250224	962	-46.99	20240318	353	44.48	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
38	20250224	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-4	5	-0.78	59375846	118985	204.32	492	514	487	670	362	516	499.02	0.51	16635	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	324	-2.36	0.44	12	0.19	-217.00	1170.00	962	20240318	-46.78	353	20241115	45.04	630	-18.73	20250103	487	5.13	20250224	962	-46.78	20240318	353	45.04	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
39	20250224	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-11	5	-2.13	58020632	116323	199.75	492	514	487	670	362	516	498.79	0.51	17434	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	320	-2.33	0.43	12	0.18	-217.00	1170.00	962	20240318	-47.51	353	20241115	43.06	630	-19.84	20250103	487	3.70	20250224	962	-47.51	20240318	353	43.06	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
40	20250224	100935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	-15	5	-2.91	51531440	103447	177.64	492	514	487	670	362	516	498.14	0.51	17448	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	317	-2.31	0.43	12	0.16	-217.00	1170.00	962	20240318	-47.92	353	20241115	41.93	630	-20.48	20250103	487	2.87	20250224	962	-47.92	20240318	353	41.93	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
41	20250224	090941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-6	5	-1.16	37675509	76017	130.54	492	514	487	670	362	516	495.62	0.51	16415	538	527	521	510	504	524	507	63	154	100	370	1	1	63323377	323	-2.35	0.44	12	0.12	-217.00	1170.00	962	20240318	-46.99	353	20241115	44.48	630	-19.05	20250103	487	4.72	20250224	962	-46.99	20240318	353	44.48	20241115	0.15	N	193250	100	63 억	324706	N	N	N	N
42	20250221	160932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	0	3	0.00	30157223	58180	42.71	516	532	515	670	362	516	518.34	0.52	-6185	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	327	-2.38	0.44	12	0.09	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
43	20250221	150936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	5	2	0.97	29349363	56617	41.56	516	532	515	670	362	516	518.38	0.52	-6112	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	330	-2.40	0.45	12	0.09	-217.00	1170.00	962	20240318	-45.84	353	20241115	47.59	630	-17.30	20250103	492	5.89	20250123	962	-45.84	20240318	353	47.59	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
44	20250221	140935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	0	3	0.00	22912595	44252	32.49	516	532	515	670	362	516	517.78	0.52	-4585	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	327	-2.38	0.44	12	0.07	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
45	20250221	130934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	5	2	0.97	16842154	32508	23.87	516	532	516	670	362	516	518.09	0.52	-2847	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	330	-2.40	0.45	12	0.05	-217.00	1170.00	962	20240318	-45.84	353	20241115	47.59	630	-17.30	20250103	492	5.89	20250123	962	-45.84	20240318	353	47.59	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
46	20250221	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	4	2	0.78	11533115	22244	16.33	516	532	516	670	362	516	518.48	0.52	-553	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	329	-2.40	0.44	12	0.04	-217.00	1170.00	962	20240318	-45.95	353	20241115	47.31	630	-17.46	20250103	492	5.69	20250123	962	-45.95	20240318	353	47.31	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
47	20250221	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	1	2	0.19	8689565	16773	12.31	516	532	516	670	362	516	518.07	0.52	-576	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	327	-2.38	0.44	12	0.03	-217.00	1170.00	962	20240318	-46.26	353	20241115	46.46	630	-17.94	20250103	492	5.08	20250123	962	-46.26	20240318	353	46.46	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
48	20250221	100933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	3	2	0.58	1012239	1940	1.42	516	532	516	670	362	516	521.77	0.52	97	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	329	-2.39	0.44	12	0.00	-217.00	1170.00	962	20240318	-46.05	353	20241115	47.03	630	-17.62	20250103	492	5.49	20250123	962	-46.05	20240318	353	47.03	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
49	20250221	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	12	2	2.33	301207	570	0.42	516	532	516	670	362	516	528.43	0.52	-11	541	528	520	507	499	524	503	63	154	100	370	1	1	63323377	334	-2.43	0.45	12	0.00	-217.00	1170.00	962	20240318	-45.11	353	20241115	49.58	630	-16.19	20250103	492	7.32	20250123	962	-45.11	20240318	353	49.58	20241115	0.15	N	193250	100	63 억	331003	N	N	N	N
50	20250220	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-3	5	-0.58	70455597	136215	74.23	533	533	512	674	364	519	517.24	0.54	-10781	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	327	-2.38	0.44	12	0.22	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
51	20250220	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-3	5	-0.58	68780279	132971	72.46	533	533	512	674	364	519	517.26	0.54	-10995	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	327	-2.38	0.44	12	0.21	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
52	20250220	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	-6	5	-1.16	62259632	120361	65.59	533	533	512	674	364	519	517.27	0.54	-9400	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	325	-2.36	0.44	12	0.19	-217.00	1170.00	962	20240318	-46.67	353	20241115	45.33	630	-18.57	20250103	492	4.27	20250123	962	-46.67	20240318	353	45.33	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
53	20250220	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	-2	5	-0.39	58912755	113866	62.05	533	533	512	674	364	519	517.39	0.54	-9026	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	327	-2.38	0.44	12	0.18	-217.00	1170.00	962	20240318	-46.26	353	20241115	46.46	630	-17.94	20250103	492	5.08	20250123	962	-46.26	20240318	353	46.46	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
54	20250220	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-7	5	-1.35	57006407	110186	60.04	533	533	512	674	364	519	517.37	0.54	-8361	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	324	-2.36	0.44	12	0.17	-217.00	1170.00	962	20240318	-46.78	353	20241115	45.04	630	-18.73	20250103	492	4.07	20250123	962	-46.78	20240318	353	45.04	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
55	20250220	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-3	5	-0.58	21956788	42182	22.99	533	533	513	674	364	519	520.53	0.54	-10464	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	327	-2.38	0.44	12	0.07	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
56	20250220	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-5	5	-0.96	17383552	33314	18.15	533	533	513	674	364	519	521.81	0.54	-9169	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	325	-2.37	0.44	12	0.05	-217.00	1170.00	962	20240318	-46.57	353	20241115	45.61	630	-18.41	20250103	492	4.47	20250123	962	-46.57	20240318	353	45.61	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
57	20250220	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	8	2	1.54	3641760	6846	3.73	533	533	525	674	364	519	531.95	0.54	-2305	530	524	519	513	508	522	511	63	155	100	370	1	1	63323377	334	-2.43	0.45	12	0.01	-217.00	1170.00	962	20240318	-45.22	353	20241115	49.29	630	-16.35	20250103	492	7.11	20250123	962	-45.22	20240318	353	49.29	20241115	0.15	N	193250	100	63 억	342047	N	N	N	N
58	20250219	160925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	-3	5	-0.57	95353793	183511	169.49	522	525	514	678	366	522	519.61	0.53	3926	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	329	-2.39	0.44	12	0.29	-217.00	1170.00	962	20240318	-46.05	353	20241115	47.03	630	-17.62	20250103	492	5.49	20250123	962	-46.05	20240318	353	47.03	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
59	20250219	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	-2	5	-0.38	92625387	178254	164.64	522	525	514	678	366	522	519.63	0.53	4468	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	329	-2.40	0.44	12	0.28	-217.00	1170.00	962	20240318	-45.95	353	20241115	47.31	630	-17.46	20250103	492	5.69	20250123	962	-45.95	20240318	353	47.31	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
60	20250219	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	0	3	0.00	68844652	132495	122.37	522	525	514	678	366	522	519.60	0.53	2382	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	331	-2.41	0.45	12	0.21	-217.00	1170.00	962	20240318	-45.74	353	20241115	47.88	630	-17.14	20250103	492	6.10	20250123	962	-45.74	20240318	353	47.88	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
61	20250219	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	-1	5	-0.19	37186077	71939	66.44	522	523	514	678	366	522	516.91	0.53	4786	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	330	-2.40	0.45	12	0.11	-217.00	1170.00	962	20240318	-45.84	353	20241115	47.59	630	-17.30	20250103	492	5.89	20250123	962	-45.84	20240318	353	47.59	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
62	20250219	120924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-4	5	-0.77	35631049	68959	63.69	522	522	514	678	366	522	516.70	0.53	4786	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	328	-2.39	0.44	12	0.11	-217.00	1170.00	962	20240318	-46.15	353	20241115	46.74	630	-17.78	20250103	492	5.28	20250123	962	-46.15	20240318	353	46.74	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
63	20250219	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	-7	5	-1.34	29198246	56561	52.24	522	522	514	678	366	522	516.23	0.53	8060	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	326	-2.37	0.44	12	0.09	-217.00	1170.00	962	20240318	-46.47	353	20241115	45.89	630	-18.25	20250103	492	4.67	20250123	962	-46.47	20240318	353	45.89	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
64	20250219	100927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-4	5	-0.77	19820769	38363	35.43	522	522	514	678	366	522	516.66	0.53	8650	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	328	-2.39	0.44	12	0.06	-217.00	1170.00	962	20240318	-46.15	353	20241115	46.74	630	-17.78	20250103	492	5.28	20250123	962	-46.15	20240318	353	46.74	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
65	20250219	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-6	5	-1.15	4310334	8362	7.72	522	522	514	678	366	522	515.47	0.53	3197	544	532	523	511	502	539	518	63	156	100	370	1	1	63323377	327	-2.38	0.44	12	0.01	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.15	N	193250	100	63 억	338192	N	N	N	N
66	20250218	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	2	2	0.38	56419844	108251	31.71	518	535	514	676	364	520	521.19	0.56	-19609	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	331	-2.41	0.45	12	0.17	-217.00	1170.00	962	20240318	-45.74	353	20241115	47.88	630	-17.14	20250103	492	6.10	20250123	962	-45.74	20240318	353	47.88	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
67	20250218	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	522	2	2	0.38	52339496	100423	29.42	518	535	514	676	364	520	521.19	0.56	-19134	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	331	-2.41	0.45	12	0.16	-217.00	1170.00	962	20240318	-45.74	353	20241115	47.88	630	-17.14	20250103	492	6.10	20250123	962	-45.74	20240318	353	47.88	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
68	20250218	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	1	2	0.19	36906740	70879	20.76	518	535	514	676	364	520	520.70	0.56	-18322	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	330	-2.40	0.45	12	0.11	-217.00	1170.00	962	20240318	-45.84	353	20241115	47.59	630	-17.30	20250103	492	5.89	20250123	962	-45.84	20240318	353	47.59	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
69	20250218	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	1	2	0.19	32811103	63018	18.46	518	535	514	676	364	520	520.66	0.56	-18366	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	330	-2.40	0.45	12	0.10	-217.00	1170.00	962	20240318	-45.84	353	20241115	47.59	630	-17.30	20250103	492	5.89	20250123	962	-45.84	20240318	353	47.59	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
70	20250218	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	3	2	0.58	31959230	61383	17.98	518	535	514	676	364	520	520.65	0.56	-17627	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	331	-2.41	0.45	12	0.10	-217.00	1170.00	962	20240318	-45.63	353	20241115	48.16	630	-16.98	20250103	492	6.30	20250123	962	-45.63	20240318	353	48.16	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
71	20250218	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	523	3	2	0.58	26880429	51671	15.14	518	535	514	676	364	520	520.22	0.56	-17600	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	331	-2.41	0.45	12	0.08	-217.00	1170.00	962	20240318	-45.63	353	20241115	48.16	630	-16.98	20250103	492	6.30	20250123	962	-45.63	20240318	353	48.16	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
72	20250218	100922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	6	2	1.15	20304027	39085	11.45	518	535	514	676	364	520	519.48	0.56	-9952	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	333	-2.42	0.45	12	0.06	-217.00	1170.00	962	20240318	-45.32	353	20241115	49.01	630	-16.51	20250103	492	6.91	20250123	962	-45.32	20240318	353	49.01	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
73	20250218	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	-5	5	-0.96	3851572	7482	2.19	518	520	514	676	364	520	514.78	0.56	1496	578	549	528	499	478	538	488	63	156	100	370	1	1	63323377	326	-2.37	0.44	12	0.01	-217.00	1170.00	962	20240318	-46.47	353	20241115	45.89	630	-18.25	20250103	492	4.67	20250123	962	-46.47	20240318	353	45.89	20241115	0.25	N	193250	100	63 억	355294	N	N	N	N
74	20250217	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	-29	5	-5.28	177384680	341059	58.51	550	557	507	713	385	549	520.10	0.58	-6408	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	329	-2.40	0.44	12	0.54	-217.00	1170.00	962	20240318	-45.95	353	20241115	47.31	630	-17.46	20250103	492	5.69	20250123	962	-45.95	20240318	353	47.31	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
75	20250217	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-35	5	-6.38	173663394	333859	57.27	550	557	507	713	385	549	520.17	0.58	-6110	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	325	-2.37	0.44	12	0.53	-217.00	1170.00	962	20240318	-46.57	353	20241115	45.61	630	-18.41	20250103	492	4.47	20250123	962	-46.57	20240318	353	45.61	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
76	20250217	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	-33	5	-6.01	165117756	317287	54.43	550	557	507	713	385	549	520.41	0.58	-5497	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	327	-2.38	0.44	12	0.50	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
77	20250217	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-31	5	-5.65	137590321	263960	45.28	550	557	507	713	385	549	521.25	0.58	-1580	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	328	-2.39	0.44	12	0.42	-217.00	1170.00	962	20240318	-46.15	353	20241115	46.74	630	-17.78	20250103	492	5.28	20250123	962	-46.15	20240318	353	46.74	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
78	20250217	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	521	-28	5	-5.10	131250932	251769	43.19	550	557	507	713	385	549	521.31	0.58	6402	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	330	-2.40	0.45	12	0.40	-217.00	1170.00	962	20240318	-45.84	353	20241115	47.59	630	-17.30	20250103	492	5.89	20250123	962	-45.84	20240318	353	47.59	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
79	20250217	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-37	5	-6.74	106555395	203728	34.95	550	557	507	713	385	549	523.03	0.58	4361	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	324	-2.36	0.44	12	0.32	-217.00	1170.00	962	20240318	-46.78	353	20241115	45.04	630	-18.73	20250103	492	4.07	20250123	962	-46.78	20240318	353	45.04	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
80	20250217	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	-16	5	-2.91	27143248	50166	8.61	550	557	529	713	385	549	541.07	0.58	-13616	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	338	-2.46	0.46	12	0.08	-217.00	1170.00	962	20240318	-44.59	353	20241115	50.99	630	-15.40	20250103	492	8.33	20250123	962	-44.59	20240318	353	50.99	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
81	20250217	090922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	554	5	2	0.91	10810892	19661	3.37	550	557	548	713	385	549	549.86	0.58	-14258	582	565	548	531	514	574	540	63	164	100	390	1	1	63323377	351	-2.55	0.47	12	0.03	-217.00	1170.00	962	20240318	-42.41	353	20241115	56.94	630	-12.06	20250103	492	12.60	20250123	962	-42.41	20240318	353	56.94	20241115	0.25	N	193250	100	63 억	364243	N	N	N	N
82	20250214	160915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	9	2	1.67	317545022	578008	28.21	543	565	531	702	378	540	549.38	0.61	-20538	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	348	-2.53	0.47	12	0.91	-217.00	1170.00	962	20240318	-42.93	353	20241115	55.52	630	-12.86	20250103	492	11.59	20250123	962	-42.93	20240318	353	55.52	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
83	20250214	150915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	-1	5	-0.19	303485671	552157	26.94	543	565	531	702	378	540	549.64	0.61	-13425	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	341	-2.48	0.46	12	0.87	-217.00	1170.00	962	20240318	-43.97	353	20241115	52.69	630	-14.44	20250103	492	9.55	20250123	962	-43.97	20240318	353	52.69	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
84	20250214	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	541	1	2	0.19	247371786	447353	21.83	543	565	535	702	378	540	552.97	0.61	-17272	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	343	-2.49	0.46	12	0.71	-217.00	1170.00	962	20240318	-43.76	353	20241115	53.26	630	-14.13	20250103	492	9.96	20250123	962	-43.76	20240318	353	53.26	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
85	20250214	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	548	8	2	1.48	213183960	384540	18.76	543	565	535	702	378	540	554.39	0.61	-14638	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	347	-2.53	0.47	12	0.61	-217.00	1170.00	962	20240318	-43.04	353	20241115	55.24	630	-13.02	20250103	492	11.38	20250123	962	-43.04	20240318	353	55.24	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
86	20250214	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	9	2	1.67	206575187	372373	18.17	543	565	535	702	378	540	554.75	0.61	-15260	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	348	-2.53	0.47	12	0.59	-217.00	1170.00	962	20240318	-42.93	353	20241115	55.52	630	-12.86	20250103	492	11.59	20250123	962	-42.93	20240318	353	55.52	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
87	20250214	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	5	2	0.93	199847405	359960	17.57	543	565	535	702	378	540	555.19	0.61	-13284	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	345	-2.51	0.47	12	0.57	-217.00	1170.00	962	20240318	-43.35	353	20241115	54.39	630	-13.49	20250103	492	10.77	20250123	962	-43.35	20240318	353	54.39	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
88	20250214	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	555	15	2	2.78	170256093	305786	14.92	543	565	535	702	378	540	556.78	0.61	-3411	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	351	-2.56	0.47	12	0.48	-217.00	1170.00	962	20240318	-42.31	353	20241115	57.22	630	-11.90	20250103	492	12.80	20250123	962	-42.31	20240318	353	57.22	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
89	20250214	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	18	2	3.33	68010811	121727	5.94	543	564	543	702	378	540	558.72	0.61	11266	622	580	541	499	460	602	521	63	162	100	380	1	1	63323377	353	-2.57	0.48	12	0.19	-217.00	1170.00	962	20240318	-42.00	353	20241115	58.07	630	-11.43	20250103	492	13.41	20250123	962	-42.00	20240318	353	58.07	20241115	0.25	N	193250	100	63 억	384867	N	N	N	N
90	20250213	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	36	2	7.14	1132520681	2049111	1539.57	502	583	502	655	353	504	552.70	0.51	57277	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	342	-2.49	0.46	12	3.24	-217.00	1170.00	962	20240318	-43.87	353	20241115	52.97	630	-14.29	20250103	492	9.76	20250123	962	-43.87	20240318	353	52.97	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
91	20250213	150909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	23	2	4.56	1113096466	2012769	1512.27	502	583	502	655	353	504	553.02	0.51	64270	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	334	-2.43	0.45	12	3.18	-217.00	1170.00	962	20240318	-45.22	353	20241115	49.29	630	-16.35	20250103	492	7.11	20250123	962	-45.22	20240318	353	49.29	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
92	20250213	140907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	28	2	5.56	1085117146	1959651	1472.36	502	583	502	655	353	504	553.73	0.51	55895	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	337	-2.45	0.45	12	3.09	-217.00	1170.00	962	20240318	-44.70	353	20241115	50.71	630	-15.56	20250103	492	8.13	20250123	962	-44.70	20240318	353	50.71	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
93	20250213	130907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	28	2	5.56	1066184018	1923980	1445.56	502	583	502	655	353	504	554.16	0.51	50438	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	337	-2.45	0.45	12	3.04	-217.00	1170.00	962	20240318	-44.70	353	20241115	50.71	630	-15.56	20250103	492	8.13	20250123	962	-44.70	20240318	353	50.71	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
94	20250213	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	40	2	7.94	992605696	1786456	1342.23	502	583	502	655	353	504	555.63	0.51	46692	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	344	-2.51	0.46	12	2.82	-217.00	1170.00	962	20240318	-43.45	353	20241115	54.11	630	-13.65	20250103	492	10.57	20250123	962	-43.45	20240318	353	54.11	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
95	20250213	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	75	2	14.88	659532047	1192704	896.12	502	582	502	655	353	504	552.97	0.51	88086	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	367	-2.67	0.49	12	1.88	-217.00	1170.00	962	20240318	-39.81	353	20241115	64.02	630	-8.10	20250103	492	17.68	20250123	962	-39.81	20240318	353	64.02	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
96	20250213	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	46	2	9.13	320919042	590921	443.98	502	561	502	655	353	504	543.08	0.51	-32153	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	348	-2.53	0.47	12	0.93	-217.00	1170.00	962	20240318	-42.83	353	20241115	55.81	630	-12.70	20250103	492	11.79	20250123	962	-42.83	20240318	353	55.81	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
97	20250213	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	3	2	0.60	13441637	26512	19.92	502	509	502	655	353	504	507.00	0.51	-361	532	518	509	495	486	513	490	63	151	100	360	1	1	63323377	321	-2.34	0.43	12	0.04	-217.00	1170.00	962	20240318	-47.30	353	20241115	43.63	630	-19.52	20250103	492	3.05	20250123	962	-47.30	20240318	353	43.63	20241115	0.25	N	193250	100	63 억	322699	N	N	N	N
98	20250212	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-9	5	-1.75	67657844	133083	247.87	514	523	500	666	360	513	508.39	0.51	3029	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	319	-2.32	0.43	12	0.21	-217.00	1170.00	962	20240318	-47.61	353	20241115	42.78	630	-20.00	20250103	492	2.44	20250123	962	-47.61	20240318	353	42.78	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
99	20250212	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-4	5	-0.78	66153409	130103	242.32	514	523	500	666	360	513	508.47	0.51	2880	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	322	-2.35	0.44	12	0.21	-217.00	1170.00	962	20240318	-47.09	353	20241115	44.19	630	-19.21	20250103	492	3.46	20250123	962	-47.09	20240318	353	44.19	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
100	20250212	140900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	0	3	0.00	64876654	127580	237.62	514	523	500	666	360	513	508.52	0.51	2933	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	325	-2.36	0.44	12	0.20	-217.00	1170.00	962	20240318	-46.67	353	20241115	45.33	630	-18.57	20250103	492	4.27	20250123	962	-46.67	20240318	353	45.33	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
101	20250212	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	-8	5	-1.56	54944696	107884	200.94	514	523	500	666	360	513	509.29	0.51	-1696	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	320	-2.33	0.43	12	0.17	-217.00	1170.00	962	20240318	-47.51	353	20241115	43.06	630	-19.84	20250103	492	2.64	20250123	962	-47.51	20240318	353	43.06	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
102	20250212	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	5	2	0.97	46626648	91546	170.51	514	523	500	666	360	513	509.32	0.51	-4525	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	328	-2.39	0.44	12	0.14	-217.00	1170.00	962	20240318	-46.15	353	20241115	46.74	630	-17.78	20250103	492	5.28	20250123	962	-46.15	20240318	353	46.74	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
103	20250212	110858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	2	2	0.39	37298459	73540	136.97	514	517	500	666	360	513	507.19	0.51	-3539	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	326	-2.37	0.44	12	0.12	-217.00	1170.00	962	20240318	-46.47	353	20241115	45.89	630	-18.25	20250103	492	4.67	20250123	962	-46.47	20240318	353	45.89	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
104	20250212	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-4	5	-0.78	29915624	59145	110.16	514	515	500	666	360	513	505.80	0.51	3978	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	322	-2.35	0.44	12	0.09	-217.00	1170.00	962	20240318	-47.09	353	20241115	44.19	630	-19.21	20250103	492	3.46	20250123	962	-47.09	20240318	353	44.19	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
105	20250212	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	0	3	0.00	638666	1243	2.32	514	515	513	666	360	513	513.81	0.51	-1037	523	518	512	507	501	520	509	63	153	100	360	1	1	63323377	325	-2.36	0.44	12	0.00	-217.00	1170.00	962	20240318	-46.67	353	20241115	45.33	630	-18.57	20250103	492	4.27	20250123	962	-46.67	20240318	353	45.33	20241115	0.28	N	193250	100	63 억	322358	N	N	N	N
106	20250211	160902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	2	2	0.39	27391076	53689	28.23	511	517	506	664	358	511	510.18	0.51	-3603	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	325	-2.36	0.44	12	0.08	-217.00	1170.00	962	20240318	-46.67	353	20241115	45.33	630	-18.57	20250103	492	4.27	20250123	962	-46.67	20240318	353	45.33	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
107	20250211	150902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	2	2	0.39	26153419	51266	26.95	511	517	506	664	358	511	510.15	0.51	-3556	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	325	-2.36	0.44	12	0.08	-217.00	1170.00	962	20240318	-46.67	353	20241115	45.33	630	-18.57	20250103	492	4.27	20250123	962	-46.67	20240318	353	45.33	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
108	20250211	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	1	2	0.20	23254816	45602	23.97	511	517	506	664	358	511	509.95	0.51	-1270	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	324	-2.36	0.44	12	0.07	-217.00	1170.00	962	20240318	-46.78	353	20241115	45.04	630	-18.73	20250103	492	4.07	20250123	962	-46.78	20240318	353	45.04	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
109	20250211	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-1	5	-0.20	22105057	43343	22.79	511	517	506	664	358	511	510.00	0.51	-1070	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	323	-2.35	0.44	12	0.07	-217.00	1170.00	962	20240318	-46.99	353	20241115	44.48	630	-19.05	20250103	492	3.66	20250123	962	-46.99	20240318	353	44.48	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
110	20250211	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	1	2	0.20	19580967	38377	20.18	511	517	506	664	358	511	510.23	0.51	-1758	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	324	-2.36	0.44	12	0.06	-217.00	1170.00	962	20240318	-46.78	353	20241115	45.04	630	-18.73	20250103	492	4.07	20250123	962	-46.78	20240318	353	45.04	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
111	20250211	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-4	5	-0.78	19462825	38146	20.05	511	517	506	664	358	511	510.22	0.51	-1587	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	321	-2.34	0.43	12	0.06	-217.00	1170.00	962	20240318	-47.30	353	20241115	43.63	630	-19.52	20250103	492	3.05	20250123	962	-47.30	20240318	353	43.63	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
112	20250211	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	3	2	0.59	15065749	29534	15.53	511	517	507	664	358	511	510.12	0.51	3181	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	325	-2.37	0.44	12	0.05	-217.00	1170.00	962	20240318	-46.57	353	20241115	45.61	630	-18.41	20250103	492	4.47	20250123	962	-46.57	20240318	353	45.61	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
113	20250211	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	5	2	0.98	76722	150	0.08	511	517	511	664	358	511	511.48	0.51	-113	539	525	514	500	489	519	494	63	153	100	360	1	1	63323377	327	-2.38	0.44	12	0.00	-217.00	1170.00	962	20240318	-46.36	353	20241115	46.18	630	-18.10	20250103	492	4.88	20250123	962	-46.36	20240318	353	46.18	20241115	0.29	N	193250	100	63 억	325918	N	N	N	N
114	20250210	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	-18	5	-3.40	97556496	190010	217.56	528	528	503	687	371	529	513.43	0.52	-6152	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	324	-2.35	0.44	12	0.30	-217.00	1170.00	962	20240318	-46.88	353	20241115	44.76	630	-18.89	20250103	492	3.86	20250123	962	-46.88	20240318	353	44.76	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
115	20250210	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-15	5	-2.84	89829427	174941	200.31	528	528	503	687	371	529	513.48	0.52	-81	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	325	-2.37	0.44	12	0.28	-217.00	1170.00	962	20240318	-46.57	353	20241115	45.61	630	-18.41	20250103	492	4.47	20250123	962	-46.57	20240318	353	45.61	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
116	20250210	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	-15	5	-2.84	71346319	139221	159.41	528	528	503	687	371	529	512.47	0.52	4835	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	325	-2.37	0.44	12	0.22	-217.00	1170.00	962	20240318	-46.57	353	20241115	45.61	630	-18.41	20250103	492	4.47	20250123	962	-46.57	20240318	353	45.61	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
117	20250210	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-17	5	-3.21	64756468	126401	144.73	528	528	503	687	371	529	512.31	0.52	12338	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	324	-2.36	0.44	12	0.20	-217.00	1170.00	962	20240318	-46.78	353	20241115	45.04	630	-18.73	20250103	492	4.07	20250123	962	-46.78	20240318	353	45.04	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
118	20250210	120853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-19	5	-3.59	60824147	118718	135.93	528	528	503	687	371	529	512.34	0.52	12514	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	323	-2.35	0.44	12	0.19	-217.00	1170.00	962	20240318	-46.99	353	20241115	44.48	630	-19.05	20250103	492	3.66	20250123	962	-46.99	20240318	353	44.48	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
119	20250210	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-17	5	-3.21	56876424	110973	127.06	528	528	503	687	371	529	512.52	0.52	12525	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	324	-2.36	0.44	12	0.18	-217.00	1170.00	962	20240318	-46.78	353	20241115	45.04	630	-18.73	20250103	492	4.07	20250123	962	-46.78	20240318	353	45.04	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
120	20250210	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	-18	5	-3.40	31972989	62145	71.16	528	528	503	687	371	529	514.49	0.52	6311	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	324	-2.35	0.44	12	0.10	-217.00	1170.00	962	20240318	-46.88	353	20241115	44.76	630	-18.89	20250103	492	3.86	20250123	962	-46.88	20240318	353	44.76	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
121	20250210	090847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	-3	5	-0.57	5782711	10976	12.57	528	528	523	687	371	529	526.85	0.52	-2863	539	533	527	521	515	537	525	63	158	100	380	1	1	63323377	333	-2.42	0.45	12	0.02	-217.00	1170.00	962	20240318	-45.32	353	20241115	49.01	630	-16.51	20250103	492	6.91	20250123	962	-45.32	20240318	353	49.01	20241115	0.29	N	193250	100	63 억	332024	N	N	N	N
122	20250207	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	-6	5	-1.12	45878885	86879	98.58	524	533	521	695	375	535	528.08	0.50	15460	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	335	-2.44	0.45	12	0.14	-217.00	1170.00	962	20240318	-45.01	353	20241115	49.86	630	-16.03	20250103	492	7.52	20250123	962	-45.01	20240318	353	49.86	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
123	20250207	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	-5	5	-0.93	45424896	86021	97.60	524	533	521	695	375	535	528.07	0.50	15965	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	336	-2.44	0.45	12	0.14	-217.00	1170.00	962	20240318	-44.91	353	20241115	50.14	630	-15.87	20250103	492	7.72	20250123	962	-44.91	20240318	353	50.14	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
124	20250207	140842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	-6	5	-1.12	42717351	80906	91.80	524	533	521	695	375	535	527.99	0.50	15945	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	335	-2.44	0.45	12	0.13	-217.00	1170.00	962	20240318	-45.01	353	20241115	49.86	630	-16.03	20250103	492	7.52	20250123	962	-45.01	20240318	353	49.86	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
125	20250207	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	-7	5	-1.31	38870148	73633	83.55	524	533	521	695	375	535	527.89	0.50	16352	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	334	-2.43	0.45	12	0.12	-217.00	1170.00	962	20240318	-45.11	353	20241115	49.58	630	-16.19	20250103	492	7.32	20250123	962	-45.11	20240318	353	49.58	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
126	20250207	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	-6	5	-1.12	32167846	60915	69.12	524	533	521	695	375	535	528.08	0.50	9110	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	335	-2.44	0.45	12	0.10	-217.00	1170.00	962	20240318	-45.01	353	20241115	49.86	630	-16.03	20250103	492	7.52	20250123	962	-45.01	20240318	353	49.86	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
127	20250207	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	529	-6	5	-1.12	24054835	45650	51.80	524	533	521	695	375	535	526.94	0.50	9120	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	335	-2.44	0.45	12	0.07	-217.00	1170.00	962	20240318	-45.01	353	20241115	49.86	630	-16.03	20250103	492	7.52	20250123	962	-45.01	20240318	353	49.86	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
128	20250207	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	530	-5	5	-0.93	22168090	42080	47.75	524	533	521	695	375	535	526.81	0.50	9591	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	336	-2.44	0.45	12	0.07	-217.00	1170.00	962	20240318	-44.91	353	20241115	50.14	630	-15.87	20250103	492	7.72	20250123	962	-44.91	20240318	353	50.14	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
129	20250207	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	-9	5	-1.68	11209635	21332	24.20	524	533	521	695	375	535	525.48	0.50	34	550	542	537	529	524	540	527	63	160	100	380	1	1	63323377	333	-2.42	0.45	12	0.03	-217.00	1170.00	962	20240318	-45.32	353	20241115	49.01	630	-16.51	20250103	492	6.91	20250123	962	-45.32	20240318	353	49.01	20241115	0.29	N	193250	100	63 억	316538	N	N	N	N
130	20250206	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-9	5	-1.65	47358933	88123	84.59	538	545	532	707	381	544	537.43	0.49	5520	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	339	-2.47	0.46	12	0.14	-217.00	1170.00	962	20240318	-44.39	353	20241115	51.56	630	-15.08	20250103	492	8.74	20250123	962	-44.39	20240318	353	51.56	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
131	20250206	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	543	-1	5	-0.18	45582584	84808	81.41	538	545	532	707	381	544	537.48	0.49	7276	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	344	-2.50	0.46	12	0.13	-217.00	1170.00	962	20240318	-43.56	353	20241115	53.82	630	-13.81	20250103	492	10.37	20250123	962	-43.56	20240318	353	53.82	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
132	20250206	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	-7	5	-1.29	39538431	73626	70.67	538	545	532	707	381	544	537.02	0.49	8929	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	340	-2.47	0.46	12	0.12	-217.00	1170.00	962	20240318	-44.18	353	20241115	52.12	630	-14.76	20250103	492	9.15	20250123	962	-44.18	20240318	353	52.12	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
133	20250206	130819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	-12	5	-2.21	38917477	72466	69.56	538	545	532	707	381	544	537.04	0.49	8678	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	337	-2.45	0.45	12	0.11	-217.00	1170.00	962	20240318	-44.70	353	20241115	50.71	630	-15.56	20250103	492	8.13	20250123	962	-44.70	20240318	353	50.71	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
134	20250206	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	532	-12	5	-2.21	34748582	64639	62.05	538	545	532	707	381	544	537.58	0.49	8465	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	337	-2.45	0.45	12	0.10	-217.00	1170.00	962	20240318	-44.70	353	20241115	50.71	630	-15.56	20250103	492	8.13	20250123	962	-44.70	20240318	353	50.71	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
135	20250206	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	-4	5	-0.74	26701907	49582	47.59	538	545	532	707	381	544	538.54	0.49	7675	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	342	-2.49	0.46	12	0.08	-217.00	1170.00	962	20240318	-43.87	353	20241115	52.97	630	-14.29	20250103	492	9.76	20250123	962	-43.87	20240318	353	52.97	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
136	20250206	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	-4	5	-0.74	19884605	36894	35.41	538	545	532	707	381	544	538.97	0.49	4689	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	342	-2.49	0.46	12	0.06	-217.00	1170.00	962	20240318	-43.87	353	20241115	52.97	630	-14.29	20250103	492	9.76	20250123	962	-43.87	20240318	353	52.97	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
137	20250206	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	538	-6	5	-1.10	4827820	8996	8.64	538	544	532	707	381	544	536.66	0.49	2278	558	550	545	537	532	548	535	63	163	100	390	1	1	63323377	341	-2.48	0.46	12	0.01	-217.00	1170.00	962	20240318	-44.07	353	20241115	52.41	630	-14.60	20250103	492	9.35	20250123	962	-44.07	20240318	353	52.41	20241115	0.29	N	193250	100	63 억	311104	N	N	N	N
138	20250205	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	-2	5	-0.37	56748726	103840	64.26	552	553	540	709	383	546	546.50	0.50	-8036	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	344	-2.51	0.46	12	0.16	-217.00	1170.00	962	20240318	-43.45	353	20241115	54.11	630	-13.65	20250103	492	10.57	20250123	962	-43.45	20240318	353	54.11	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
139	20250205	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	547	1	2	0.18	52521885	96114	59.48	552	553	540	709	383	546	546.45	0.50	-7256	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	346	-2.52	0.47	12	0.15	-217.00	1170.00	962	20240318	-43.14	353	20241115	54.96	630	-13.17	20250103	492	11.18	20250123	962	-43.14	20240318	353	54.96	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
140	20250205	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	543	-3	5	-0.55	47998758	87815	54.34	552	553	540	709	383	546	546.59	0.50	-7505	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	344	-2.50	0.46	12	0.14	-217.00	1170.00	962	20240318	-43.56	353	20241115	53.82	630	-13.81	20250103	492	10.37	20250123	962	-43.56	20240318	353	53.82	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
141	20250205	130811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	4	2	0.73	37637096	68766	42.56	552	553	540	709	383	546	547.32	0.50	-9991	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	348	-2.53	0.47	12	0.11	-217.00	1170.00	962	20240318	-42.83	353	20241115	55.81	630	-12.70	20250103	492	11.79	20250123	962	-42.83	20240318	353	55.81	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
142	20250205	120816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	4	2	0.73	32424632	59315	36.71	552	553	540	709	383	546	546.65	0.50	-9802	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	348	-2.53	0.47	12	0.09	-217.00	1170.00	962	20240318	-42.83	353	20241115	55.81	630	-12.70	20250103	492	11.79	20250123	962	-42.83	20240318	353	55.81	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
143	20250205	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	547	1	2	0.18	27796432	50868	31.48	552	553	540	709	383	546	546.44	0.50	-15552	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	346	-2.52	0.47	12	0.08	-217.00	1170.00	962	20240318	-43.14	353	20241115	54.96	630	-13.17	20250103	492	11.18	20250123	962	-43.14	20240318	353	54.96	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
144	20250205	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	4	2	0.73	13907769	25492	15.78	552	553	540	709	383	546	545.57	0.50	-8324	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	348	-2.53	0.47	12	0.04	-217.00	1170.00	962	20240318	-42.83	353	20241115	55.81	630	-12.70	20250103	492	11.79	20250123	962	-42.83	20240318	353	55.81	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
145	20250205	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	3	2	0.55	151407	275	0.17	552	553	545	709	383	546	550.57	0.50	-84	564	554	543	533	522	560	539	63	163	100	390	1	1	63323377	348	-2.53	0.47	12	0.00	-217.00	1170.00	962	20240318	-42.93	353	20241115	55.52	630	-12.86	20250103	492	11.59	20250123	962	-42.93	20240318	353	55.52	20241115	0.29	N	193250	100	63 억	319365	N	N	N	N
146	20250204	160753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	546	7	2	1.30	87877996	161555	60.73	534	553	532	700	378	539	543.95	0.53	-20317	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	346	-2.52	0.47	12	0.26	-217.00	1170.00	962	20240318	-43.24	353	20241115	54.67	630	-13.33	20250103	492	10.98	20250123	962	-43.24	20240318	353	54.67	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N
147	20250204	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	1	2	0.19	80659752	148185	55.71	534	553	532	700	378	539	544.32	0.53	-18685	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	342	-2.49	0.46	12	0.23	-217.00	1170.00	962	20240318	-43.87	353	20241115	52.97	630	-14.29	20250103	492	9.76	20250123	962	-43.87	20240318	353	52.97	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N
148	20250204	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	538	-1	5	-0.19	67290677	123165	46.30	534	553	534	700	378	539	546.35	0.53	-19172	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	341	-2.48	0.46	12	0.19	-217.00	1170.00	962	20240318	-44.07	353	20241115	52.41	630	-14.60	20250103	492	9.35	20250123	962	-44.07	20240318	353	52.41	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N
149	20250204	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	543	4	2	0.74	49120602	89762	33.74	534	553	534	700	378	539	547.23	0.53	-10594	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	344	-2.50	0.46	12	0.14	-217.00	1170.00	962	20240318	-43.56	353	20241115	53.82	630	-13.81	20250103	492	10.37	20250123	962	-43.56	20240318	353	53.82	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N
150	20250204	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	542	3	2	0.56	45537956	83152	31.26	534	553	534	700	378	539	547.65	0.53	-10579	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	343	-2.50	0.46	12	0.13	-217.00	1170.00	962	20240318	-43.66	353	20241115	53.54	630	-13.97	20250103	492	10.16	20250123	962	-43.66	20240318	353	53.54	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N
151	20250204	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	11	2	2.04	39411332	71892	27.03	534	553	534	700	378	539	548.20	0.53	-10298	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	348	-2.53	0.47	12	0.11	-217.00	1170.00	962	20240318	-42.83	353	20241115	55.81	630	-12.70	20250103	492	11.79	20250123	962	-42.83	20240318	353	55.81	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N
152	20250204	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	6	2	1.11	10404242	19187	7.21	534	550	534	700	378	539	542.25	0.53	391	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	345	-2.51	0.47	12	0.03	-217.00	1170.00	962	20240318	-43.35	353	20241115	54.39	630	-13.49	20250103	492	10.77	20250123	962	-43.35	20240318	353	54.39	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N
153	20250204	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	5	2	0.93	1523139	2826	1.06	534	544	534	700	378	539	538.97	0.53	20	573	555	539	521	505	565	531	63	161	100	380	1	1	63323377	344	-2.51	0.46	12	0.00	-217.00	1170.00	962	20240318	-43.45	353	20241115	54.11	630	-13.65	20250103	492	10.57	20250123	962	-43.45	20240318	353	54.11	20241115	0.29	N	193250	100	63 억	338336	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History