KissMeData/208710/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	161024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	616	-14	5	-2.22	251297349	405200	141.52	625	634	615	819	441	630	620.18	0.27	-8739	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	406	-2.44	0.63	12	0.61	-252.00	972.00	1184	20250108	-47.97	320	20241209	92.50	1184	-47.97	20250108	420	46.67	20250102	1184	-47.97	20250108	320	92.50	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
3	20250228	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	620	-10	5	-1.59	237590537	382956	133.75	625	634	615	819	441	630	620.41	0.27	-12543	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	409	-2.46	0.64	12	0.58	-252.00	972.00	1184	20250108	-47.64	320	20241209	93.75	1184	-47.64	20250108	420	47.62	20250102	1184	-47.64	20250108	320	93.75	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
4	20250228	141030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	626	-4	5	-0.63	211950726	341695	119.34	625	634	615	819	441	630	620.29	0.27	-16970	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	413	-2.48	0.64	12	0.52	-252.00	972.00	1184	20250108	-47.13	320	20241209	95.62	1184	-47.13	20250108	420	49.05	20250102	1184	-47.13	20250108	320	95.62	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
5	20250228	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	621	-9	5	-1.43	186025139	300236	104.86	625	634	615	819	441	630	619.60	0.27	-12006	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	409	-2.46	0.64	12	0.46	-252.00	972.00	1184	20250108	-47.55	320	20241209	94.06	1184	-47.55	20250108	420	47.86	20250102	1184	-47.55	20250108	320	94.06	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
6	20250228	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	622	-8	5	-1.27	148949605	240353	83.95	625	634	615	819	441	630	619.71	0.27	-8758	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	410	-2.47	0.64	12	0.36	-252.00	972.00	1184	20250108	-47.47	320	20241209	94.38	1184	-47.47	20250108	420	48.10	20250102	1184	-47.47	20250108	320	94.38	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
7	20250228	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	620	-10	5	-1.59	93155035	149992	52.39	625	634	615	819	441	630	621.07	0.27	-3515	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	409	-2.46	0.64	12	0.23	-252.00	972.00	1184	20250108	-47.64	320	20241209	93.75	1184	-47.64	20250108	420	47.62	20250102	1184	-47.64	20250108	320	93.75	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
8	20250228	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	625	-5	5	-0.79	81216790	130770	45.67	625	634	615	819	441	630	621.07	0.27	-7461	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	412	-2.48	0.64	12	0.20	-252.00	972.00	1184	20250108	-47.21	320	20241209	95.31	1184	-47.21	20250108	420	48.81	20250102	1184	-47.21	20250108	320	95.31	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
9	20250228	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	615	-15	5	-2.38	31915747	51430	17.96	625	634	615	819	441	630	620.57	0.27	-11778	640	635	630	625	620	635	625	66	189	100	420	1	1	65900664	405	-2.44	0.63	12	0.08	-252.00	972.00	1184	20250108	-48.06	320	20241209	92.19	1184	-48.06	20250108	420	46.43	20250102	1184	-48.06	20250108	320	92.19	20241209	0.75	N	208710	100	65 억	177249	N	N	N	N
10	20250227	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	0	3	0.00	177204176	282268	74.17	630	635	625	819	441	630	627.79	0.24	22240	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	415	-2.50	0.65	12	0.43	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
11	20250227	151013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	0	3	0.00	163558332	260590	68.47	630	635	625	819	441	630	627.65	0.24	23879	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	415	-2.50	0.65	12	0.40	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
12	20250227	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	-3	5	-0.48	111435030	177656	46.68	630	635	625	819	441	630	627.25	0.24	10582	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	413	-2.49	0.65	12	0.27	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
13	20250227	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	628	-2	5	-0.32	99746908	159010	41.78	630	635	625	819	441	630	627.30	0.24	15975	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	414	-2.49	0.65	12	0.24	-252.00	972.00	1184	20250108	-46.96	320	20241209	96.25	1184	-46.96	20250108	420	49.52	20250102	1184	-46.96	20250108	320	96.25	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
14	20250227	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	629	-1	5	-0.16	72496285	115549	30.36	630	635	626	819	441	630	627.41	0.24	23573	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	415	-2.50	0.65	12	0.18	-252.00	972.00	1184	20250108	-46.88	320	20241209	96.56	1184	-46.88	20250108	420	49.76	20250102	1184	-46.88	20250108	320	96.56	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
15	20250227	111019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	629	-1	5	-0.16	63966227	101940	26.79	630	635	626	819	441	630	627.49	0.24	23850	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	415	-2.50	0.65	12	0.15	-252.00	972.00	1184	20250108	-46.88	320	20241209	96.56	1184	-46.88	20250108	420	49.76	20250102	1184	-46.88	20250108	320	96.56	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
16	20250227	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	631	1	2	0.16	41515378	66155	17.38	630	635	626	819	441	630	627.55	0.24	13769	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	416	-2.50	0.65	12	0.10	-252.00	972.00	1184	20250108	-46.71	320	20241209	97.19	1184	-46.71	20250108	420	50.24	20250102	1184	-46.71	20250108	320	97.19	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
17	20250227	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	0	3	0.00	6977046	11095	2.92	630	635	626	819	441	630	628.85	0.24	3819	648	639	630	621	612	643	625	66	189	100	420	1	1	65900664	415	-2.50	0.65	12	0.02	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.72	N	208710	100	65 억	155009	N	N	N	N
18	20250226	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	3	2	0.48	237916533	379918	46.98	629	639	621	815	439	627	626.23	0.24	-2261	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	415	-2.50	0.65	12	0.58	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
19	20250226	151018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	0	3	0.00	221750632	354244	43.80	629	639	621	815	439	627	625.98	0.24	-5855	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	413	-2.49	0.65	12	0.54	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
20	20250226	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	624	-3	5	-0.48	183014396	292285	36.14	629	639	621	815	439	627	626.15	0.24	-11115	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	411	-2.48	0.64	12	0.44	-252.00	972.00	1184	20250108	-47.30	320	20241209	95.00	1184	-47.30	20250108	420	48.57	20250102	1184	-47.30	20250108	320	95.00	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
21	20250226	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	623	-4	5	-0.64	147135408	234859	29.04	629	639	621	815	439	627	626.48	0.24	-5561	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	411	-2.47	0.64	12	0.36	-252.00	972.00	1184	20250108	-47.38	320	20241209	94.69	1184	-47.38	20250108	420	48.33	20250102	1184	-47.38	20250108	320	94.69	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
22	20250226	121014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	626	-1	5	-0.16	132357748	211187	26.11	629	639	621	815	439	627	626.73	0.24	-3459	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	413	-2.48	0.64	12	0.32	-252.00	972.00	1184	20250108	-47.13	320	20241209	95.62	1184	-47.13	20250108	420	49.05	20250102	1184	-47.13	20250108	320	95.62	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
23	20250226	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	3	2	0.48	111872210	178482	22.07	629	639	621	815	439	627	626.80	0.24	6570	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	415	-2.50	0.65	12	0.27	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
24	20250226	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	0	3	0.00	80840068	129236	15.98	629	634	621	815	439	627	625.52	0.24	6392	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	413	-2.49	0.65	12	0.20	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
25	20250226	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	3	2	0.48	13070511	20793	2.57	629	634	626	815	439	627	628.60	0.24	4975	674	650	635	611	596	643	604	66	188	100	420	1	1	65900664	415	-2.50	0.65	12	0.03	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.72	N	208710	100	65 억	157429	N	N	N	N
26	20250225	161006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	-7	5	-1.10	511163968	802442	74.28	632	659	620	824	444	634	637.02	0.25	-7366	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	413	-2.49	0.65	12	1.22	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
27	20250225	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	-7	5	-1.10	496620612	779236	72.13	632	659	620	824	444	634	637.32	0.25	-8283	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	413	-2.49	0.65	12	1.18	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
28	20250225	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	-4	5	-0.63	437452114	684989	63.41	632	659	620	824	444	634	638.63	0.25	-35121	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	415	-2.50	0.65	12	1.04	-252.00	972.00	1184	20250108	-46.79	320	20241209	96.88	1184	-46.79	20250108	420	50.00	20250102	1184	-46.79	20250108	320	96.88	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
29	20250225	131010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	635	1	2	0.16	370325068	578462	53.55	632	659	620	824	444	634	640.19	0.25	-42646	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	418	-2.52	0.65	12	0.88	-252.00	972.00	1184	20250108	-46.37	320	20241209	98.44	1184	-46.37	20250108	420	51.19	20250102	1184	-46.37	20250108	320	98.44	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
30	20250225	121007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	639	5	2	0.79	336193413	524888	48.59	632	659	620	824	444	634	640.51	0.25	-40600	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	421	-2.54	0.66	12	0.80	-252.00	972.00	1184	20250108	-46.03	320	20241209	99.69	1184	-46.03	20250108	420	52.14	20250102	1184	-46.03	20250108	320	99.69	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
31	20250225	111005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	637	3	2	0.47	293732759	458204	42.41	632	659	620	824	444	634	641.05	0.25	-32522	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	420	-2.53	0.66	12	0.70	-252.00	972.00	1184	20250108	-46.20	320	20241209	99.06	1184	-46.20	20250108	420	51.67	20250102	1184	-46.20	20250108	320	99.06	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
32	20250225	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	635	1	2	0.16	241832916	376743	34.87	632	659	620	824	444	634	641.90	0.25	-32123	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	418	-2.52	0.65	12	0.57	-252.00	972.00	1184	20250108	-46.37	320	20241209	98.44	1184	-46.37	20250108	420	51.19	20250102	1184	-46.37	20250108	320	98.44	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
33	20250225	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	-7	5	-1.10	26461372	42337	3.92	632	637	620	824	444	634	625.02	0.25	-7061	669	651	642	624	615	647	620	66	190	100	430	1	1	65900664	413	-2.49	0.65	12	0.06	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.71	N	208710	100	65 억	165300	N	N	N	N
34	20250224	160958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	634	-31	5	-4.66	685131079	1070598	198.58	660	660	633	864	466	665	639.94	0.19	39693	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	418	-2.52	0.65	12	1.62	-252.00	972.00	1184	20250108	-46.45	320	20241209	98.12	1184	-46.45	20250108	420	50.95	20250102	1184	-46.45	20250108	320	98.12	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
35	20250224	150957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	638	-27	5	-4.06	668988180	1045166	193.87	660	660	633	864	466	665	640.07	0.19	40737	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	420	-2.53	0.66	12	1.59	-252.00	972.00	1184	20250108	-46.11	320	20241209	99.38	1184	-46.11	20250108	420	51.90	20250102	1184	-46.11	20250108	320	99.38	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
36	20250224	140956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	640	-25	5	-3.76	615775183	961339	178.32	660	660	633	864	466	665	640.52	0.19	52727	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	422	-2.54	0.66	12	1.46	-252.00	972.00	1184	20250108	-45.95	320	20241209	100.00	1184	-45.95	20250108	420	52.38	20250102	1184	-45.95	20250108	320	100.00	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
37	20250224	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	639	-26	5	-3.91	513816345	801182	148.61	660	660	633	864	466	665	641.31	0.19	70133	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	421	-2.54	0.66	12	1.22	-252.00	972.00	1184	20250108	-46.03	320	20241209	99.69	1184	-46.03	20250108	420	52.14	20250102	1184	-46.03	20250108	320	99.69	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
38	20250224	120954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	645	-20	5	-3.01	492595836	767947	142.45	660	660	633	864	466	665	641.43	0.19	73353	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	425	-2.56	0.66	12	1.17	-252.00	972.00	1184	20250108	-45.52	320	20241209	101.56	1184	-45.52	20250108	420	53.57	20250102	1184	-45.52	20250108	320	101.56	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
39	20250224	110952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	638	-27	5	-4.06	458344449	714435	132.52	660	660	633	864	466	665	641.53	0.19	74500	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	420	-2.53	0.66	12	1.08	-252.00	972.00	1184	20250108	-46.11	320	20241209	99.38	1184	-46.11	20250108	420	51.90	20250102	1184	-46.11	20250108	320	99.38	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
40	20250224	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	636	-29	5	-4.36	408056268	635352	117.85	660	660	634	864	466	665	642.23	0.19	77193	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	419	-2.52	0.65	12	0.96	-252.00	972.00	1184	20250108	-46.28	320	20241209	98.75	1184	-46.28	20250108	420	51.43	20250102	1184	-46.28	20250108	320	98.75	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
41	20250224	091000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	649	-16	5	-2.41	97381549	149800	27.79	660	660	643	864	466	665	650.02	0.19	-6058	685	675	665	655	645	670	650	66	199	100	450	1	1	65900664	428	-2.58	0.67	12	0.23	-252.00	972.00	1184	20250108	-45.19	320	20241209	102.81	1184	-45.19	20250108	420	54.52	20250102	1184	-45.19	20250108	320	102.81	20241209	0.75	N	208710	100	65 억	125507	N	N	N	N
42	20250221	160950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	665	3	2	0.45	351217249	532176	22.13	671	675	655	860	464	662	659.96	0.14	31919	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	438	-2.64	0.68	12	0.81	-252.00	972.00	1184	20250108	-43.83	320	20241209	107.81	1184	-43.83	20250108	420	58.33	20250102	1184	-43.83	20250108	320	107.81	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
43	20250221	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	661	-1	5	-0.15	340141425	515498	21.44	671	675	655	860	464	662	659.83	0.14	31637	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	436	-2.62	0.68	12	0.78	-252.00	972.00	1184	20250108	-44.17	320	20241209	106.56	1184	-44.17	20250108	420	57.38	20250102	1184	-44.17	20250108	320	106.56	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
44	20250221	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	658	-4	5	-0.60	283898032	430506	17.90	671	675	655	860	464	662	659.45	0.14	41485	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	434	-2.61	0.68	12	0.65	-252.00	972.00	1184	20250108	-44.43	320	20241209	105.62	1184	-44.43	20250108	420	56.67	20250102	1184	-44.43	20250108	320	105.62	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
45	20250221	130952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-2	5	-0.30	249878160	379004	15.76	671	675	655	860	464	662	659.30	0.14	48861	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	435	-2.62	0.68	12	0.58	-252.00	972.00	1184	20250108	-44.26	320	20241209	106.25	1184	-44.26	20250108	420	57.14	20250102	1184	-44.26	20250108	320	106.25	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
46	20250221	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	657	-5	5	-0.76	208724369	316396	13.16	671	675	655	860	464	662	659.69	0.14	44753	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	433	-2.61	0.68	12	0.48	-252.00	972.00	1184	20250108	-44.51	320	20241209	105.31	1184	-44.51	20250108	420	56.43	20250102	1184	-44.51	20250108	320	105.31	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
47	20250221	110949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-2	5	-0.30	185623494	281276	11.70	671	675	655	860	464	662	659.93	0.14	42409	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	435	-2.62	0.68	12	0.43	-252.00	972.00	1184	20250108	-44.26	320	20241209	106.25	1184	-44.26	20250108	420	57.14	20250102	1184	-44.26	20250108	320	106.25	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
48	20250221	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	659	-3	5	-0.45	160794718	243626	10.13	671	675	655	860	464	662	660.01	0.14	35855	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	434	-2.62	0.68	12	0.37	-252.00	972.00	1184	20250108	-44.34	320	20241209	105.94	1184	-44.34	20250108	420	56.90	20250102	1184	-44.34	20250108	320	105.94	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
49	20250221	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	663	1	2	0.15	47450321	71434	2.97	671	675	660	860	464	662	664.25	0.14	5704	750	706	683	639	616	694	627	66	198	100	450	1	1	65900664	437	-2.63	0.68	12	0.11	-252.00	972.00	1184	20250108	-44.00	320	20241209	107.19	1184	-44.00	20250108	420	57.86	20250102	1184	-44.00	20250108	320	107.19	20241209	0.78	N	208710	100	65 억	93588	N	N	N	N
50	20250220	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	662	-6	5	-0.90	1656289777	2397552	228.90	699	727	660	868	468	668	690.85	0.40	-172304	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	436	-2.63	0.68	12	3.64	-252.00	972.00	1184	20250108	-44.09	320	20241209	106.88	1184	-44.09	20250108	420	57.62	20250102	1184	-44.09	20250108	320	106.88	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
51	20250220	150950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	-1	5	-0.15	1623126870	2347506	224.12	699	727	660	868	468	668	691.43	0.40	-163364	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	440	-2.65	0.69	12	3.56	-252.00	972.00	1184	20250108	-43.67	320	20241209	108.44	1184	-43.67	20250108	420	58.81	20250102	1184	-43.67	20250108	320	108.44	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
52	20250220	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	663	-5	5	-0.75	1530935091	2209180	210.92	699	727	660	868	468	668	692.99	0.40	-143265	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	437	-2.63	0.68	12	3.35	-252.00	972.00	1184	20250108	-44.00	320	20241209	107.19	1184	-44.00	20250108	420	57.86	20250102	1184	-44.00	20250108	320	107.19	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
53	20250220	130946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	663	-5	5	-0.75	1475560244	2125520	202.93	699	727	660	868	468	668	694.21	0.40	-142860	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	437	-2.63	0.68	12	3.23	-252.00	972.00	1184	20250108	-44.00	320	20241209	107.19	1184	-44.00	20250108	420	57.86	20250102	1184	-44.00	20250108	320	107.19	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
54	20250220	120948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	2	2	0.30	1426288507	2051417	195.85	699	727	660	868	468	668	695.27	0.40	-150386	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	442	-2.66	0.69	12	3.11	-252.00	972.00	1184	20250108	-43.41	320	20241209	109.38	1184	-43.41	20250108	420	59.52	20250102	1184	-43.41	20250108	320	109.38	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
55	20250220	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	6	2	0.90	1339575328	1921747	183.47	699	727	670	868	468	668	697.06	0.40	-151339	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	444	-2.67	0.69	12	2.92	-252.00	972.00	1184	20250108	-43.07	320	20241209	110.63	1184	-43.07	20250108	420	60.48	20250102	1184	-43.07	20250108	320	110.63	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
56	20250220	100947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	680	12	2	1.80	1196757047	1709718	163.23	699	727	674	868	468	668	699.97	0.40	-167114	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	448	-2.70	0.70	12	2.59	-252.00	972.00	1184	20250108	-42.57	320	20241209	112.50	1184	-42.57	20250108	420	61.90	20250102	1184	-42.57	20250108	320	112.50	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
57	20250220	090951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	32	2	4.79	808100015	1145895	109.40	699	727	689	868	468	668	705.21	0.40	-95480	688	677	661	650	634	683	656	66	200	100	450	1	1	65900664	461	-2.78	0.72	12	1.74	-252.00	972.00	1184	20250108	-40.88	320	20241209	118.75	1184	-40.88	20250108	420	66.67	20250102	1184	-40.88	20250108	320	118.75	20241209	0.72	N	208710	100	65 억	265771	N	N	N	N
58	20250219	160943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	668	3	2	0.45	683054621	1034025	90.98	667	672	645	864	466	665	660.56	0.48	-47973	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	440	-2.65	0.69	12	1.57	-252.00	972.00	1184	20250108	-43.58	320	20241209	108.75	1184	-43.58	20250108	420	59.05	20250102	1184	-43.58	20250108	320	108.75	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
59	20250219	150947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	2	2	0.30	651530295	986588	86.81	667	672	645	864	466	665	660.37	0.48	-36332	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	440	-2.65	0.69	12	1.50	-252.00	972.00	1184	20250108	-43.67	320	20241209	108.44	1184	-43.67	20250108	420	58.81	20250102	1184	-43.67	20250108	320	108.44	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
60	20250219	140943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	665	0	3	0.00	530736298	805307	70.86	667	672	645	864	466	665	659.02	0.48	4421	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	438	-2.64	0.68	12	1.22	-252.00	972.00	1184	20250108	-43.83	320	20241209	107.81	1184	-43.83	20250108	420	58.33	20250102	1184	-43.83	20250108	320	107.81	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
61	20250219	130944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	659	-6	5	-0.90	471597437	716363	63.03	667	672	645	864	466	665	658.29	0.48	-34467	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	434	-2.62	0.68	12	1.09	-252.00	972.00	1184	20250108	-44.34	320	20241209	105.94	1184	-44.34	20250108	420	56.90	20250102	1184	-44.34	20250108	320	105.94	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
62	20250219	120942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	658	-7	5	-1.05	440932079	669729	58.93	667	672	645	864	466	665	658.34	0.48	-31477	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	434	-2.61	0.68	12	1.02	-252.00	972.00	1184	20250108	-44.43	320	20241209	105.62	1184	-44.43	20250108	420	56.67	20250102	1184	-44.43	20250108	320	105.62	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
63	20250219	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	-1	5	-0.15	395809040	601579	52.93	667	672	645	864	466	665	657.91	0.48	-16250	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	438	-2.63	0.68	12	0.91	-252.00	972.00	1184	20250108	-43.92	320	20241209	107.50	1184	-43.92	20250108	420	58.10	20250102	1184	-43.92	20250108	320	107.50	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
64	20250219	100945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	652	-13	5	-1.95	278833673	422632	37.19	667	672	645	864	466	665	659.71	0.48	-15231	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	430	-2.59	0.67	12	0.64	-252.00	972.00	1184	20250108	-44.93	320	20241209	103.75	1184	-44.93	20250108	420	55.24	20250102	1184	-44.93	20250108	320	103.75	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
65	20250219	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	666	1	2	0.15	106118470	159968	14.07	667	672	645	864	466	665	663.34	0.48	-26220	699	682	671	654	643	676	648	66	199	100	450	1	1	65900664	439	-2.64	0.69	12	0.24	-252.00	972.00	1184	20250108	-43.75	320	20241209	108.12	1184	-43.75	20250108	420	58.57	20250102	1184	-43.75	20250108	320	108.12	20241209	0.73	N	208710	100	65 억	315160	N	N	N	N
66	20250218	160941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	665	-15	5	-2.21	730884419	1098891	107.49	681	688	660	884	476	680	665.11	0.28	130221	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	438	-2.64	0.68	12	1.67	-252.00	972.00	1184	20250108	-43.83	320	20241209	107.81	1184	-43.83	20250108	420	58.33	20250102	1184	-43.83	20250108	320	107.81	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
67	20250218	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	-16	5	-2.35	704908685	1059775	103.67	681	688	660	884	476	680	665.14	0.28	129259	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	438	-2.63	0.68	12	1.61	-252.00	972.00	1184	20250108	-43.92	320	20241209	107.50	1184	-43.92	20250108	420	58.10	20250102	1184	-43.92	20250108	320	107.50	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
68	20250218	140943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	662	-18	5	-2.65	618012879	928429	90.82	681	688	660	884	476	680	665.65	0.28	121067	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	436	-2.63	0.68	12	1.41	-252.00	972.00	1184	20250108	-44.09	320	20241209	106.88	1184	-44.09	20250108	420	57.62	20250102	1184	-44.09	20250108	320	106.88	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
69	20250218	130940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	669	-11	5	-1.62	549144927	824483	80.65	681	688	660	884	476	680	666.04	0.28	115817	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	441	-2.65	0.69	12	1.25	-252.00	972.00	1184	20250108	-43.50	320	20241209	109.06	1184	-43.50	20250108	420	59.29	20250102	1184	-43.50	20250108	320	109.06	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
70	20250218	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	665	-15	5	-2.21	488140567	732573	71.66	681	688	660	884	476	680	666.33	0.28	122356	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	438	-2.64	0.68	12	1.11	-252.00	972.00	1184	20250108	-43.83	320	20241209	107.81	1184	-43.83	20250108	420	58.33	20250102	1184	-43.83	20250108	320	107.81	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
71	20250218	110940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	672	-8	5	-1.18	437413684	656355	64.20	681	688	660	884	476	680	666.42	0.28	135762	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	443	-2.67	0.69	12	1.00	-252.00	972.00	1184	20250108	-43.24	320	20241209	110.00	1184	-43.24	20250108	420	60.00	20250102	1184	-43.24	20250108	320	110.00	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
72	20250218	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	663	-17	5	-2.50	285220305	427153	41.78	681	688	662	884	476	680	667.71	0.28	53640	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	437	-2.63	0.68	12	0.65	-252.00	972.00	1184	20250108	-44.00	320	20241209	107.19	1184	-44.00	20250108	420	57.86	20250102	1184	-44.00	20250108	320	107.19	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
73	20250218	090944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	668	-12	5	-1.76	64422429	95651	9.36	681	688	665	884	476	680	673.49	0.28	-4531	721	700	672	651	623	686	637	66	204	100	460	1	1	65900664	440	-2.65	0.69	12	0.15	-252.00	972.00	1184	20250108	-43.58	320	20241209	108.75	1184	-43.58	20250108	420	59.05	20250102	1184	-43.58	20250108	320	108.75	20241209	0.66	N	208710	100	65 억	184871	N	N	N	N
74	20250217	160940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	680	-5	5	-0.73	686515965	1008895	62.36	685	693	644	890	480	685	680.46	0.18	65925	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	448	-2.70	0.70	12	1.53	-252.00	972.00	1184	20250108	-42.57	320	20241209	112.50	1184	-42.57	20250108	420	61.90	20250102	1184	-42.57	20250108	320	112.50	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
75	20250217	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	683	-2	5	-0.29	663619357	975264	60.28	685	693	644	890	480	685	680.45	0.18	57290	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	450	-2.71	0.70	12	1.48	-252.00	972.00	1184	20250108	-42.31	320	20241209	113.44	1184	-42.31	20250108	420	62.62	20250102	1184	-42.31	20250108	320	113.44	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
76	20250217	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	0	3	0.00	572397568	841428	52.01	685	693	644	890	480	685	680.27	0.18	47945	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	451	-2.72	0.70	12	1.28	-252.00	972.00	1184	20250108	-42.15	320	20241209	114.06	1184	-42.15	20250108	420	63.10	20250102	1184	-42.15	20250108	320	114.06	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
77	20250217	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	4	2	0.58	513454523	755482	46.70	685	693	644	890	480	685	679.64	0.18	30205	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	454	-2.73	0.71	12	1.15	-252.00	972.00	1184	20250108	-41.81	320	20241209	115.31	1184	-41.81	20250108	420	64.05	20250102	1184	-41.81	20250108	320	115.31	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
78	20250217	120941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	2	2	0.29	455116703	670849	41.47	685	693	644	890	480	685	678.42	0.18	26958	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	453	-2.73	0.71	12	1.02	-252.00	972.00	1184	20250108	-41.98	320	20241209	114.69	1184	-41.98	20250108	420	63.57	20250102	1184	-41.98	20250108	320	114.69	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
79	20250217	110940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	0	3	0.00	386472278	570789	35.28	685	693	644	890	480	685	677.08	0.18	23139	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	451	-2.72	0.70	12	0.87	-252.00	972.00	1184	20250108	-42.15	320	20241209	114.06	1184	-42.15	20250108	420	63.10	20250102	1184	-42.15	20250108	320	114.06	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
80	20250217	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	0	3	0.00	314232801	464948	28.74	685	693	644	890	480	685	675.84	0.18	61255	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	451	-2.72	0.70	12	0.71	-252.00	972.00	1184	20250108	-42.15	320	20241209	114.06	1184	-42.15	20250108	420	63.10	20250102	1184	-42.15	20250108	320	114.06	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
81	20250217	090940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	0	3	0.00	64252194	95996	5.93	685	690	644	890	480	685	669.32	0.18	24055	743	713	699	669	655	707	663	66	205	100	460	1	1	65900664	451	-2.72	0.70	12	0.15	-252.00	972.00	1184	20250108	-42.15	320	20241209	114.06	1184	-42.15	20250108	420	63.10	20250102	1184	-42.15	20250108	320	114.06	20241209	0.44	N	208710	100	65 억	119014	N	N	N	N
82	20250214	160934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-31	5	-4.33	1093166836	1553565	34.91	721	729	685	930	502	716	703.66	0.22	-26397	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	451	-2.72	0.70	12	2.36	-252.00	972.00	1184	20250108	-42.15	320	20241209	114.06	1184	-42.15	20250108	420	63.10	20250102	1184	-42.15	20250108	320	114.06	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
83	20250214	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	-29	5	-4.05	1032893749	1465697	32.94	721	729	686	930	502	716	704.67	0.22	-17705	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	453	-2.73	0.71	12	2.22	-252.00	972.00	1184	20250108	-41.98	320	20241209	114.69	1184	-41.98	20250108	420	63.57	20250102	1184	-41.98	20250108	320	114.69	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
84	20250214	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	-24	5	-3.35	897438530	1269000	28.52	721	729	690	930	502	716	707.16	0.22	-6900	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	456	-2.75	0.71	12	1.93	-252.00	972.00	1184	20250108	-41.55	320	20241209	116.25	1184	-41.55	20250108	420	64.76	20250102	1184	-41.55	20250108	320	116.25	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
85	20250214	130937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	-21	5	-2.93	811430642	1144799	25.73	721	729	691	930	502	716	708.76	0.22	-19782	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	458	-2.76	0.72	12	1.74	-252.00	972.00	1184	20250108	-41.30	320	20241209	117.19	1184	-41.30	20250108	420	65.48	20250102	1184	-41.30	20250108	320	117.19	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
86	20250214	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	-15	5	-2.09	720465235	1013960	22.78	721	729	695	930	502	716	710.52	0.22	-24909	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	462	-2.78	0.72	12	1.54	-252.00	972.00	1184	20250108	-40.79	320	20241209	119.06	1184	-40.79	20250108	420	66.90	20250102	1184	-40.79	20250108	320	119.06	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
87	20250214	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-13	5	-1.82	623217864	874897	19.66	721	729	700	930	502	716	712.31	0.22	-40886	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	463	-2.79	0.72	12	1.33	-252.00	972.00	1184	20250108	-40.62	320	20241209	119.69	1184	-40.62	20250108	420	67.38	20250102	1184	-40.62	20250108	320	119.69	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
88	20250214	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	-10	5	-1.40	526248805	736959	16.56	721	729	703	930	502	716	714.07	0.22	-29680	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	465	-2.80	0.73	12	1.12	-252.00	972.00	1184	20250108	-40.37	320	20241209	120.62	1184	-40.37	20250108	420	68.10	20250102	1184	-40.37	20250108	320	120.62	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
89	20250214	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	3	2	0.42	167013788	232754	5.23	721	729	709	930	502	716	717.59	0.22	-36545	750	733	709	692	668	741	700	66	214	100	480	1	1	65900664	474	-2.85	0.74	12	0.35	-252.00	972.00	1184	20250108	-39.27	320	20241209	124.69	1184	-39.27	20250108	420	71.19	20250102	1184	-39.27	20250108	320	124.69	20241209	0.35	N	208710	100	65 억	144597	N	N	N	N
90	20250213	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	12	2	1.70	3112815258	4402577	37.53	703	726	685	915	493	704	707.03	0.45	-174932	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	472	-2.84	0.74	12	6.68	-252.00	972.00	1184	20250108	-39.53	320	20241209	123.75	1184	-39.53	20250108	420	70.48	20250102	1184	-39.53	20250108	320	123.75	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
91	20250213	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	-10	5	-1.42	2756328644	3900665	33.25	703	726	685	915	493	704	706.63	0.45	-202299	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	457	-2.75	0.71	12	5.92	-252.00	972.00	1184	20250108	-41.39	320	20241209	116.88	1184	-41.39	20250108	420	65.24	20250102	1184	-41.39	20250108	320	116.88	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
92	20250213	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	-10	5	-1.42	2594276329	3666837	31.26	703	726	685	915	493	704	707.50	0.45	-212002	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	457	-2.75	0.71	12	5.56	-252.00	972.00	1184	20250108	-41.39	320	20241209	116.88	1184	-41.39	20250108	420	65.24	20250102	1184	-41.39	20250108	320	116.88	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
93	20250213	130925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	697	-7	5	-0.99	2140737978	3022724	25.77	703	726	685	915	493	704	708.22	0.45	-192077	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	459	-2.77	0.72	12	4.59	-252.00	972.00	1184	20250108	-41.13	320	20241209	117.81	1184	-41.13	20250108	420	65.95	20250102	1184	-41.13	20250108	320	117.81	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
94	20250213	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	696	-8	5	-1.14	2016506543	2845380	24.25	703	726	685	915	493	704	708.70	0.45	-185681	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	459	-2.76	0.72	12	4.32	-252.00	972.00	1184	20250108	-41.22	320	20241209	117.50	1184	-41.22	20250108	420	65.71	20250102	1184	-41.22	20250108	320	117.50	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
95	20250213	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	1	2	0.14	1815845760	2558650	21.81	703	726	685	915	493	704	709.69	0.45	-202689	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	465	-2.80	0.73	12	3.88	-252.00	972.00	1184	20250108	-40.46	320	20241209	120.31	1184	-40.46	20250108	420	67.86	20250102	1184	-40.46	20250108	320	120.31	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
96	20250213	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	711	7	2	0.99	1410731647	1984524	16.92	703	726	685	915	493	704	710.87	0.45	-194751	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	469	-2.82	0.73	12	3.01	-252.00	972.00	1184	20250108	-39.95	320	20241209	122.19	1184	-39.95	20250108	420	69.29	20250102	1184	-39.95	20250108	320	122.19	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
97	20250213	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	702	-2	5	-0.28	299222391	427152	3.64	703	719	685	915	493	704	700.50	0.45	-34549	832	767	702	637	572	800	670	66	211	100	470	1	1	65900664	463	-2.79	0.72	12	0.65	-252.00	972.00	1184	20250108	-40.71	320	20241209	119.38	1184	-40.71	20250108	420	67.14	20250102	1184	-40.71	20250108	320	119.38	20241209	0.11	N	208710	100	65 억	296364	N	N	N	N
98	20250212	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	704	27	2	3.99	8373721663	11686470	42.44	650	767	637	880	474	677	716.54	0.45	6294	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	464	-2.79	0.72	12	17.73	-252.00	972.00	1184	20250108	-40.54	320	20241209	120.00	1184	-40.54	20250108	420	67.62	20250102	1184	-40.54	20250108	320	120.00	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
99	20250212	150915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	29	2	4.28	8191169398	11427005	41.50	650	767	637	880	474	677	716.83	0.45	-1291	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	465	-2.80	0.73	12	17.34	-252.00	972.00	1184	20250108	-40.37	320	20241209	120.62	1184	-40.37	20250108	420	68.10	20250102	1184	-40.37	20250108	320	120.62	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
100	20250212	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	712	35	2	5.17	7607504120	10599344	38.49	650	767	637	880	474	677	717.74	0.45	-178779	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	469	-2.83	0.73	12	16.08	-252.00	972.00	1184	20250108	-39.86	320	20241209	122.50	1184	-39.86	20250108	420	69.52	20250102	1184	-39.86	20250108	320	122.50	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
101	20250212	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	43	2	6.35	7042554668	9808974	35.62	650	767	637	880	474	677	717.97	0.45	-177822	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	474	-2.86	0.74	12	14.88	-252.00	972.00	1184	20250108	-39.19	320	20241209	125.00	1184	-39.19	20250108	420	71.43	20250102	1184	-39.19	20250108	320	125.00	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
102	20250212	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	736	59	2	8.71	5126444805	7159847	26.00	650	767	637	880	474	677	716.00	0.45	-188493	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	485	-2.92	0.76	12	10.86	-252.00	972.00	1184	20250108	-37.84	320	20241209	130.00	1184	-37.84	20250108	420	75.24	20250102	1184	-37.84	20250108	320	130.00	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
103	20250212	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	-10	5	-1.48	1336379997	2000311	7.26	650	701	637	880	474	677	668.08	0.45	-18029	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	440	-2.65	0.69	12	3.04	-252.00	972.00	1184	20250108	-43.67	320	20241209	108.44	1184	-43.67	20250108	420	58.81	20250102	1184	-43.67	20250108	320	108.44	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
104	20250212	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	668	-9	5	-1.33	1106138317	1652020	6.00	650	701	637	880	474	677	669.56	0.45	-35003	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	440	-2.65	0.69	12	2.51	-252.00	972.00	1184	20250108	-43.58	320	20241209	108.75	1184	-43.58	20250108	420	59.05	20250102	1184	-43.58	20250108	320	108.75	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
105	20250212	090853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	-10	5	-1.48	257178471	396107	1.44	650	667	637	880	474	677	649.19	0.45	61964	835	755	699	619	563	796	660	66	203	100	460	1	1	65900664	440	-2.65	0.69	12	0.60	-252.00	972.00	1184	20250108	-43.67	320	20241209	108.44	1184	-43.67	20250108	420	58.81	20250102	1184	-43.67	20250108	320	108.44	20241209	0.07	N	208710	100	65 억	295435	N	N	N	N
106	20250211	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	677	48	2	7.63	20085582751	27455825	1789.62	657	779	643	817	441	629	731.56	0.28	119630	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	446	-2.69	0.70	12	41.66	-252.00	972.00	1184	20250108	-42.82	320	20241209	111.56	1184	-42.82	20250108	420	61.19	20250102	1184	-42.82	20250108	320	111.56	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
107	20250211	150919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	45	2	7.15	19856122730	27117066	1767.54	657	779	643	817	441	629	732.24	0.28	64509	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	444	-2.67	0.69	12	41.15	-252.00	972.00	1184	20250108	-43.07	320	20241209	110.63	1184	-43.07	20250108	420	60.48	20250102	1184	-43.07	20250108	320	110.63	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
108	20250211	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	77	2	12.24	18357892366	24955882	1626.67	657	779	643	817	441	629	735.61	0.28	57263	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	465	-2.80	0.73	12	37.87	-252.00	972.00	1184	20250108	-40.37	320	20241209	120.62	1184	-40.37	20250108	420	68.10	20250102	1184	-40.37	20250108	320	120.62	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
109	20250211	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	750	121	2	19.24	16978523746	23066831	1503.54	657	779	643	817	441	629	736.06	0.28	-36823	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	494	-2.98	0.77	12	35.00	-252.00	972.00	1184	20250108	-36.66	320	20241209	134.38	1184	-36.66	20250108	420	78.57	20250102	1184	-36.66	20250108	320	134.38	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
110	20250211	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	99	2	15.74	15359386941	20902989	1362.49	657	779	643	817	441	629	734.79	0.28	-16880	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	480	-2.89	0.75	12	31.72	-252.00	972.00	1184	20250108	-38.51	320	20241209	127.50	1184	-38.51	20250108	420	73.33	20250102	1184	-38.51	20250108	320	127.50	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
111	20250211	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	741	112	2	17.81	13809086209	18791342	1224.85	657	779	643	817	441	629	734.86	0.28	155192	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	488	-2.94	0.76	12	28.51	-252.00	972.00	1184	20250108	-37.42	320	20241209	131.56	1184	-37.42	20250108	420	76.43	20250102	1184	-37.42	20250108	320	131.56	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
112	20250211	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	740	111	2	17.65	9004657116	12421646	809.66	657	764	643	817	441	629	724.92	0.28	-68931	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	488	-2.94	0.76	12	18.85	-252.00	972.00	1184	20250108	-37.50	320	20241209	131.25	1184	-37.50	20250108	420	76.19	20250102	1184	-37.50	20250108	320	131.25	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
113	20250211	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	58	2	9.22	2036703772	2948670	192.20	657	722	643	817	441	629	690.72	0.28	-27827	671	650	618	597	565	660	607	66	188	100	420	1	1	65900664	453	-2.73	0.71	12	4.47	-252.00	972.00	1184	20250108	-41.98	320	20241209	114.69	1184	-41.98	20250108	420	63.57	20250102	1184	-41.98	20250108	320	114.69	20241209	0.07	N	208710	100	65 억	183549	N	N	N	N
114	20250210	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	629	12	2	1.94	799910370	1308225	66.35	613	639	586	802	432	617	611.39	0.20	57971	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	415	-2.50	0.65	12	1.99	-252.00	972.00	1184	20250108	-46.88	320	20241209	96.56	1184	-46.88	20250108	420	49.76	20250102	1184	-46.88	20250108	320	96.56	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
115	20250210	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	624	7	2	1.13	749577180	1227987	62.28	613	639	586	802	432	617	610.41	0.20	51858	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	411	-2.48	0.64	12	1.86	-252.00	972.00	1184	20250108	-47.30	320	20241209	95.00	1184	-47.30	20250108	420	48.57	20250102	1184	-47.30	20250108	320	95.00	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
116	20250210	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	624	7	2	1.13	699840650	1148112	58.23	613	639	586	802	432	617	609.55	0.20	45694	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	411	-2.48	0.64	12	1.74	-252.00	972.00	1184	20250108	-47.30	320	20241209	95.00	1184	-47.30	20250108	420	48.57	20250102	1184	-47.30	20250108	320	95.00	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
117	20250210	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	622	5	2	0.81	671664419	1102808	55.93	613	639	586	802	432	617	609.04	0.20	49191	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	410	-2.47	0.64	12	1.67	-252.00	972.00	1184	20250108	-47.47	320	20241209	94.38	1184	-47.47	20250108	420	48.10	20250102	1184	-47.47	20250108	320	94.38	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
118	20250210	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	10	2	1.62	593291378	977067	49.56	613	639	586	802	432	617	607.21	0.20	60885	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	413	-2.49	0.65	12	1.48	-252.00	972.00	1184	20250108	-47.04	320	20241209	95.94	1184	-47.04	20250108	420	49.29	20250102	1184	-47.04	20250108	320	95.94	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
119	20250210	110907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	624	7	2	1.13	515403338	851813	43.20	613	639	586	802	432	617	605.05	0.20	85878	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	411	-2.48	0.64	12	1.29	-252.00	972.00	1184	20250108	-47.30	320	20241209	95.00	1184	-47.30	20250108	420	48.57	20250102	1184	-47.30	20250108	320	95.00	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
120	20250210	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	605	-12	5	-1.94	368193913	613700	31.13	613	617	586	802	432	617	599.93	0.20	103933	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	399	-2.40	0.62	12	0.93	-252.00	972.00	1184	20250108	-48.90	320	20241209	89.06	1184	-48.90	20250108	420	44.05	20250102	1184	-48.90	20250108	320	89.06	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
121	20250210	090904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	591	-26	5	-4.21	147417046	245014	12.43	613	617	586	802	432	617	601.61	0.20	-1458	667	642	628	603	589	635	596	66	185	100	410	1	1	65900664	389	-2.35	0.61	12	0.37	-252.00	972.00	1184	20250108	-50.08	320	20241209	84.69	1184	-50.08	20250108	420	40.71	20250102	1184	-50.08	20250108	320	84.69	20241209	0.07	N	208710	100	65 억	128965	N	N	N	N
122	20250207	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	617	-23	5	-3.59	1237287496	1954382	60.14	642	653	614	832	448	640	633.09	0.26	-42861	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	407	-2.45	0.63	12	2.97	-252.00	972.00	1184	20250108	-47.89	320	20241209	92.81	1184	-47.89	20250108	420	46.90	20250102	1184	-47.89	20250108	320	92.81	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
123	20250207	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	623	-17	5	-2.66	1180475446	1862333	57.31	642	653	616	832	448	640	633.86	0.26	-56954	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	411	-2.47	0.64	12	2.83	-252.00	972.00	1184	20250108	-47.38	320	20241209	94.69	1184	-47.38	20250108	420	48.33	20250102	1184	-47.38	20250108	320	94.69	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
124	20250207	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	626	-14	5	-2.19	1092098762	1720112	52.93	642	653	616	832	448	640	634.89	0.26	-43421	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	413	-2.48	0.64	12	2.61	-252.00	972.00	1184	20250108	-47.13	320	20241209	95.62	1184	-47.13	20250108	420	49.05	20250102	1184	-47.13	20250108	320	95.62	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
125	20250207	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	626	-14	5	-2.19	1003949946	1578425	48.57	642	653	616	832	448	640	636.04	0.26	-70860	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	413	-2.48	0.64	12	2.40	-252.00	972.00	1184	20250108	-47.13	320	20241209	95.62	1184	-47.13	20250108	420	49.05	20250102	1184	-47.13	20250108	320	95.62	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
126	20250207	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	632	-8	5	-1.25	918531015	1442229	44.38	642	653	616	832	448	640	636.87	0.26	-94236	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	416	-2.51	0.65	12	2.19	-252.00	972.00	1184	20250108	-46.62	320	20241209	97.50	1184	-46.62	20250108	420	50.48	20250102	1184	-46.62	20250108	320	97.50	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
127	20250207	110853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	647	7	2	1.09	836797105	1314349	40.45	642	653	616	832	448	640	636.65	0.26	-99917	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	426	-2.57	0.67	12	1.99	-252.00	972.00	1184	20250108	-45.35	320	20241209	102.19	1184	-45.35	20250108	420	54.05	20250102	1184	-45.35	20250108	320	102.19	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
128	20250207	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	633	-7	5	-1.09	404141690	643358	19.80	642	646	616	832	448	640	628.10	0.26	52123	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	417	-2.51	0.65	12	0.98	-252.00	972.00	1184	20250108	-46.54	320	20241209	97.81	1184	-46.54	20250108	420	50.71	20250102	1184	-46.54	20250108	320	97.81	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
129	20250207	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	621	-19	5	-2.97	159108465	252835	7.78	642	646	616	832	448	640	629.12	0.26	-33987	697	668	650	621	603	659	612	66	192	100	430	1	1	65900664	409	-2.46	0.64	12	0.38	-252.00	972.00	1184	20250108	-47.55	320	20241209	94.06	1184	-47.55	20250108	420	47.86	20250102	1184	-47.55	20250108	320	94.06	20241209	0.05	N	208710	100	65 억	170361	N	N	N	N
130	20250206	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	640	-27	5	-4.05	2102835120	3230293	18.79	667	679	632	867	467	667	650.95	0.10	102028	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	422	-2.54	0.66	12	4.90	-252.00	972.00	1184	20250108	-45.95	320	20241209	100.00	1184	-45.95	20250108	420	52.38	20250102	1184	-45.95	20250108	320	100.00	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
131	20250206	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	641	-26	5	-3.90	1989093389	3053202	17.76	667	679	632	867	467	667	651.45	0.10	84488	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	422	-2.54	0.66	12	4.63	-252.00	972.00	1184	20250108	-45.86	320	20241209	100.31	1184	-45.86	20250108	420	52.62	20250102	1184	-45.86	20250108	320	100.31	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
132	20250206	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	641	-26	5	-3.90	1860054121	2851802	16.59	667	679	632	867	467	667	652.21	0.10	66792	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	422	-2.54	0.66	12	4.33	-252.00	972.00	1184	20250108	-45.86	320	20241209	100.31	1184	-45.86	20250108	420	52.62	20250102	1184	-45.86	20250108	320	100.31	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
133	20250206	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	642	-25	5	-3.75	1760609226	2696295	15.68	667	679	632	867	467	667	652.95	0.10	66171	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	423	-2.55	0.66	12	4.09	-252.00	972.00	1184	20250108	-45.78	320	20241209	100.62	1184	-45.78	20250108	420	52.86	20250102	1184	-45.78	20250108	320	100.62	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
134	20250206	120833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	637	-30	5	-4.50	1617637204	2471417	14.37	667	679	635	867	467	667	654.51	0.10	31679	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	420	-2.53	0.66	12	3.75	-252.00	972.00	1184	20250108	-46.20	320	20241209	99.06	1184	-46.20	20250108	420	51.67	20250102	1184	-46.20	20250108	320	99.06	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
135	20250206	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	642	-25	5	-3.75	1510401378	2304169	13.40	667	679	640	867	467	667	655.48	0.10	37122	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	423	-2.55	0.66	12	3.50	-252.00	972.00	1184	20250108	-45.78	320	20241209	100.62	1184	-45.78	20250108	420	52.86	20250102	1184	-45.78	20250108	320	100.62	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
136	20250206	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	645	-22	5	-3.30	1218634934	1850778	10.76	667	679	643	867	467	667	658.42	0.10	63565	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	425	-2.56	0.66	12	2.81	-252.00	972.00	1184	20250108	-45.52	320	20241209	101.56	1184	-45.52	20250108	420	53.57	20250102	1184	-45.52	20250108	320	101.56	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
137	20250206	090840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	656	-11	5	-1.65	322515352	490282	2.85	667	679	645	867	467	667	657.72	0.10	98026	813	740	697	624	581	718	602	66	200	100	450	1	1	65900664	432	-2.60	0.67	12	0.74	-252.00	972.00	1184	20250108	-44.59	320	20241209	105.00	1184	-44.59	20250108	420	56.19	20250102	1184	-44.59	20250108	320	105.00	20241209	0.03	N	208710	100	65 억	67703	N	N	N	N
138	20250205	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	-14	5	-2.06	11916757376	17108376	239.06	753	770	654	885	477	681	696.55	0.36	-171427	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	440	-2.65	0.69	12	25.96	-252.00	972.00	1184	20250108	-43.67	320	20241209	108.44	1184	-43.67	20250108	420	58.81	20250102	1184	-43.67	20250108	320	108.44	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
139	20250205	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	-14	5	-2.06	11701850448	16787109	234.57	753	770	654	885	477	681	697.07	0.36	-170078	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	440	-2.65	0.69	12	25.47	-252.00	972.00	1184	20250108	-43.67	320	20241209	108.44	1184	-43.67	20250108	420	58.81	20250102	1184	-43.67	20250108	320	108.44	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
140	20250205	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	-17	5	-2.50	11361738127	16277848	227.45	753	770	654	885	477	681	697.99	0.36	-141434	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	438	-2.63	0.68	12	24.70	-252.00	972.00	1184	20250108	-43.92	320	20241209	107.50	1184	-43.92	20250108	420	58.10	20250102	1184	-43.92	20250108	320	107.50	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
141	20250205	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	669	-12	5	-1.76	11033790440	15786328	220.58	753	770	654	885	477	681	698.95	0.36	-151970	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	441	-2.65	0.69	12	23.95	-252.00	972.00	1184	20250108	-43.50	320	20241209	109.06	1184	-43.50	20250108	420	59.29	20250102	1184	-43.50	20250108	320	109.06	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
142	20250205	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	672	-9	5	-1.32	10577860248	15104858	211.06	753	770	654	885	477	681	700.30	0.36	-179666	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	443	-2.67	0.69	12	22.92	-252.00	972.00	1184	20250108	-43.24	320	20241209	110.00	1184	-43.24	20250108	420	60.00	20250102	1184	-43.24	20250108	320	110.00	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
143	20250205	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	-14	5	-2.06	9947689781	14162804	197.90	753	770	654	885	477	681	702.38	0.36	-145813	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	440	-2.65	0.69	12	21.49	-252.00	972.00	1184	20250108	-43.67	320	20241209	108.44	1184	-43.67	20250108	420	58.81	20250102	1184	-43.67	20250108	320	108.44	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
144	20250205	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	13	2	1.91	8629701988	12200660	170.48	753	770	665	885	477	681	707.31	0.36	-167176	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	457	-2.75	0.71	12	18.51	-252.00	972.00	1184	20250108	-41.39	320	20241209	116.88	1184	-41.39	20250108	420	65.24	20250102	1184	-41.39	20250108	320	116.88	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
145	20250205	090840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	14	2	2.06	3707845329	5153397	72.01	753	770	681	885	477	681	719.50	0.36	235394	781	730	630	579	479	756	605	66	204	100	460	1	1	65900664	458	-2.76	0.72	12	7.82	-252.00	972.00	1184	20250108	-41.30	320	20241209	117.19	1184	-41.30	20250108	420	65.48	20250102	1184	-41.30	20250108	320	117.19	20241209	0.03	N	208710	100	65 억	238653	N	N	N	N
146	20250204	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	681	157	1	29.96	4556317300	7155772	642.66	530	681	530	681	367	524	636.73	0.76	-270770	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	449	-2.70	0.70	12	10.86	-252.00	972.00	1184	20250108	-42.48	320	20241209	112.81	1184	-42.48	20250108	420	62.14	20250102	1184	-42.48	20250108	320	112.81	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N
147	20250204	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	681	157	1	29.96	4554930103	7153735	642.48	530	681	530	681	367	524	636.72	0.76	-270775	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	449	-2.70	0.70	12	10.86	-252.00	972.00	1184	20250108	-42.48	320	20241209	112.81	1184	-42.48	20250108	420	62.14	20250102	1184	-42.48	20250108	320	112.81	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N
148	20250204	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	681	157	1	29.96	4547646127	7143039	641.52	530	681	530	681	367	524	636.65	0.76	-270775	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	449	-2.70	0.70	12	10.84	-252.00	972.00	1184	20250108	-42.48	320	20241209	112.81	1184	-42.48	20250108	420	62.14	20250102	1184	-42.48	20250108	320	112.81	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N
149	20250204	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	681	157	1	29.96	4539433948	7130980	640.43	530	681	530	681	367	524	636.58	0.76	-270775	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	449	-2.70	0.70	12	10.82	-252.00	972.00	1184	20250108	-42.48	320	20241209	112.81	1184	-42.48	20250108	420	62.14	20250102	1184	-42.48	20250108	320	112.81	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N
150	20250204	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	681	157	1	29.96	4527424513	7113345	638.85	530	681	530	681	367	524	636.47	0.76	-270775	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	449	-2.70	0.70	12	10.79	-252.00	972.00	1184	20250108	-42.48	320	20241209	112.81	1184	-42.48	20250108	420	62.14	20250102	1184	-42.48	20250108	320	112.81	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N
151	20250204	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	681	157	1	29.96	4461471025	7016497	630.15	530	681	530	681	367	524	635.85	0.76	-270775	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	449	-2.70	0.70	12	10.65	-252.00	972.00	1184	20250108	-42.48	320	20241209	112.81	1184	-42.48	20250108	420	62.14	20250102	1184	-42.48	20250108	320	112.81	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N
152	20250204	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	681	157	1	29.96	3550059442	5678154	509.96	530	681	530	681	367	524	625.21	0.76	-112791	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	449	-2.70	0.70	12	8.62	-252.00	972.00	1184	20250108	-42.48	320	20241209	112.81	1184	-42.48	20250108	420	62.14	20250102	1184	-42.48	20250108	320	112.81	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N
153	20250204	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	16	2	3.05	53112804	98630	8.86	530	543	530	681	367	524	538.51	0.76	-38912	574	548	533	507	492	541	500	66	157	100	350	1	1	65900664	356	-2.14	0.56	12	0.15	-252.00	972.00	1184	20250108	-54.39	320	20241209	68.75	1184	-54.39	20250108	420	28.57	20250102	1184	-54.39	20250108	320	68.75	20241209	0.03	N	208710	100	65 억	503235	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History