KissMeData/365590/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	161313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	635	-4	5	-0.63	109019935	170669	64.64	610	657	608	830	448	639	638.78	4.47	-6217	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	917	-9.62	5.77	12	0.12	-66.00	110.00	1750	20240223	-63.71	546	20241210	16.30	763	-16.78	20250120	551	15.25	20250217	1620	-60.80	20240228	546	16.30	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
3	20250228	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	640	1	2	0.16	90615583	142138	53.84	610	657	608	830	448	639	637.52	4.47	-7326	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	924	-9.70	5.82	12	0.10	-66.00	110.00	1750	20240223	-63.43	546	20241210	17.22	763	-16.12	20250120	551	16.15	20250217	1620	-60.49	20240228	546	17.22	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
4	20250228	141319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	633	-6	5	-0.94	32097529	51461	19.49	610	639	608	830	448	639	623.73	4.47	3985	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	914	-9.59	5.75	12	0.04	-66.00	110.00	1750	20240223	-63.83	546	20241210	15.93	763	-17.04	20250120	551	14.88	20250217	1620	-60.93	20240228	546	15.93	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
5	20250228	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	628	-11	5	-1.72	28400369	45584	17.27	610	639	608	830	448	639	623.03	4.47	1890	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	907	-9.52	5.71	12	0.03	-66.00	110.00	1750	20240223	-64.11	546	20241210	15.02	763	-17.69	20250120	551	13.97	20250217	1620	-61.23	20240228	546	15.02	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
6	20250228	121306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	630	-9	5	-1.41	26876178	43150	16.34	610	639	608	830	448	639	622.85	4.47	2037	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	910	-9.55	5.73	12	0.03	-66.00	110.00	1750	20240223	-64.00	546	20241210	15.38	763	-17.43	20250120	551	14.34	20250217	1620	-61.11	20240228	546	15.38	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
7	20250228	111310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	625	-14	5	-2.19	23874578	38346	14.52	610	639	608	830	448	639	622.61	4.47	1070	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	903	-9.47	5.68	12	0.03	-66.00	110.00	1750	20240223	-64.29	546	20241210	14.47	763	-18.09	20250120	551	13.43	20250217	1620	-61.42	20240228	546	14.47	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
8	20250228	101309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	628	-11	5	-1.72	17113861	27559	10.44	610	639	608	830	448	639	620.99	4.47	187	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	907	-9.52	5.71	12	0.02	-66.00	110.00	1750	20240223	-64.11	546	20241210	15.02	763	-17.69	20250120	551	13.97	20250217	1620	-61.23	20240228	546	15.02	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
9	20250228	091313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	-12	5	-1.88	7149444	11664	4.42	610	628	608	830	448	639	612.95	4.47	2360	681	659	641	619	601	651	611	144	191	100	440	1	1	144447309	906	-9.50	5.70	12	0.01	-66.00	110.00	1750	20240223	-64.17	546	20241210	14.84	763	-17.82	20250120	551	13.79	20250217	1620	-61.30	20240228	546	14.84	20241210	0.37	N	365590	100	144 억	6455411	N	N	N	N
10	20250227	161257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	639	-19	5	-2.89	168324847	263914	160.49	658	663	623	855	461	658	637.80	4.49	-50757	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	923	-9.68	5.81	12	0.18	-66.00	110.00	1750	20240223	-63.49	546	20241210	17.03	763	-16.25	20250120	551	15.97	20250217	1734	-63.15	20240227	546	17.03	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
11	20250227	151259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	631	-27	5	-4.10	160384355	251372	152.86	658	663	623	855	461	658	638.04	4.49	-46664	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	911	-9.56	5.74	12	0.17	-66.00	110.00	1750	20240223	-63.94	546	20241210	15.57	763	-17.30	20250120	551	14.52	20250217	1734	-63.61	20240227	546	15.57	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
12	20250227	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	-31	5	-4.71	148655995	232816	141.58	658	663	624	855	461	658	638.51	4.49	-39764	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	906	-9.50	5.70	12	0.16	-66.00	110.00	1750	20240223	-64.17	546	20241210	14.84	763	-17.82	20250120	551	13.79	20250217	1734	-63.84	20240227	546	14.84	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
13	20250227	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	634	-24	5	-3.65	86523043	134180	81.60	658	663	630	855	461	658	644.83	4.49	-23918	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	916	-9.61	5.76	12	0.09	-66.00	110.00	1750	20240223	-63.77	546	20241210	16.12	763	-16.91	20250120	551	15.06	20250217	1734	-63.44	20240227	546	16.12	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
14	20250227	121255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	641	-17	5	-2.58	61945746	95529	58.09	658	663	638	855	461	658	648.45	4.49	-6991	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	926	-9.71	5.83	12	0.07	-66.00	110.00	1750	20240223	-63.37	546	20241210	17.40	763	-15.99	20250120	551	16.33	20250217	1734	-63.03	20240227	546	17.40	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
15	20250227	111306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	645	-13	5	-1.98	38004485	58152	35.36	658	663	643	855	461	658	653.54	4.49	-4120	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	932	-9.77	5.86	12	0.04	-66.00	110.00	1750	20240223	-63.14	546	20241210	18.13	763	-15.47	20250120	551	17.06	20250217	1734	-62.80	20240227	546	18.13	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
16	20250227	101340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	659	1	2	0.15	32590707	49819	30.30	658	663	643	855	461	658	654.18	4.49	1410	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	952	-9.98	5.99	12	0.03	-66.00	110.00	1750	20240223	-62.34	546	20241210	20.70	763	-13.63	20250120	551	19.60	20250217	1734	-62.00	20240227	546	20.70	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
17	20250227	091400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	652	-6	5	-0.91	2847177	4344	2.64	658	660	652	855	461	658	655.43	4.49	1562	684	671	653	640	622	677	646	144	197	100	460	1	1	144447309	942	-9.88	5.93	12	0.00	-66.00	110.00	1750	20240223	-62.74	546	20241210	19.41	763	-14.55	20250120	551	18.33	20250217	1734	-62.40	20240227	546	19.41	20241210	0.37	N	365590	100	144 억	6491128	N	N	N	N
18	20250226	161257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	658	8	2	1.23	106463482	164387	143.33	650	666	635	845	455	650	647.63	4.49	253	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	950	-9.97	5.98	12	0.11	-66.00	110.00	1750	20240223	-62.40	546	20241210	20.51	763	-13.76	20250120	551	19.42	20250217	1734	-62.05	20240227	546	20.51	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
19	20250226	151303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	656	6	2	0.92	103161157	159359	138.95	650	666	635	845	455	650	647.34	4.49	-646	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	948	-9.94	5.96	12	0.11	-66.00	110.00	1750	20240223	-62.51	546	20241210	20.15	763	-14.02	20250120	551	19.06	20250217	1734	-62.17	20240227	546	20.15	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
20	20250226	141302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	640	-10	5	-1.54	82569699	127717	111.36	650	666	635	845	455	650	646.49	4.49	-1135	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	924	-9.70	5.82	12	0.09	-66.00	110.00	1750	20240223	-63.43	546	20241210	17.22	763	-16.12	20250120	551	16.15	20250217	1734	-63.09	20240227	546	17.22	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
21	20250226	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	642	-8	5	-1.23	74240034	114741	100.04	650	666	635	845	455	650	647.00	4.49	161	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	927	-9.73	5.84	12	0.08	-66.00	110.00	1750	20240223	-63.31	546	20241210	17.58	763	-15.86	20250120	551	16.52	20250217	1734	-62.98	20240227	546	17.58	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
22	20250226	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	646	-4	5	-0.62	71761343	110891	96.69	650	666	635	845	455	650	647.12	4.49	1580	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	933	-9.79	5.87	12	0.08	-66.00	110.00	1750	20240223	-63.09	546	20241210	18.32	763	-15.33	20250120	551	17.24	20250217	1734	-62.75	20240227	546	18.32	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
23	20250226	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	651	1	2	0.15	69057944	106732	93.06	650	666	635	845	455	650	647.00	4.49	4233	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	940	-9.86	5.92	12	0.07	-66.00	110.00	1750	20240223	-62.80	546	20241210	19.23	763	-14.68	20250120	551	18.15	20250217	1734	-62.46	20240227	546	19.23	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
24	20250226	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	650	0	3	0.00	46093801	71764	62.57	650	666	635	845	455	650	642.22	4.49	15962	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	939	-9.85	5.91	12	0.05	-66.00	110.00	1750	20240223	-62.86	546	20241210	19.05	763	-14.81	20250120	551	17.97	20250217	1734	-62.51	20240227	546	19.05	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
25	20250226	091307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	642	-8	5	-1.23	8028211	12457	10.86	650	666	639	845	455	650	644.15	4.49	-5840	690	670	649	629	608	659	618	144	195	100	450	1	1	144447309	927	-9.73	5.84	12	0.01	-66.00	110.00	1750	20240223	-63.31	546	20241210	17.58	763	-15.86	20250120	551	16.52	20250217	1734	-62.98	20240227	546	17.58	20241210	0.37	N	365590	100	144 억	6487409	N	N	N	N
26	20250225	161249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	650	2	2	0.31	72562577	113090	38.17	669	669	628	842	454	648	641.64	4.50	-4766	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	939	-9.85	5.91	12	0.08	-66.00	110.00	1750	20240223	-62.86	546	20241210	19.05	763	-14.81	20250120	551	17.97	20250217	1734	-62.51	20240227	546	19.05	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
27	20250225	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	650	2	2	0.31	68362637	106618	35.98	669	669	628	842	454	648	641.19	4.50	-3743	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	939	-9.85	5.91	12	0.07	-66.00	110.00	1750	20240223	-62.86	546	20241210	19.05	763	-14.81	20250120	551	17.97	20250217	1734	-62.51	20240227	546	19.05	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
28	20250225	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	643	-5	5	-0.77	63829472	99626	33.62	669	669	628	842	454	648	640.69	4.50	-8176	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	929	-9.74	5.85	12	0.07	-66.00	110.00	1750	20240223	-63.26	546	20241210	17.77	763	-15.73	20250120	551	16.70	20250217	1734	-62.92	20240227	546	17.77	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
29	20250225	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	641	-7	5	-1.08	46968616	73510	24.81	669	669	628	842	454	648	638.94	4.50	-6016	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	926	-9.71	5.83	12	0.05	-66.00	110.00	1750	20240223	-63.37	546	20241210	17.40	763	-15.99	20250120	551	16.33	20250217	1734	-63.03	20240227	546	17.40	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
30	20250225	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	644	-4	5	-0.62	43513503	68114	22.99	669	669	628	842	454	648	638.83	4.50	-3160	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	930	-9.76	5.85	12	0.05	-66.00	110.00	1750	20240223	-63.20	546	20241210	17.95	763	-15.60	20250120	551	16.88	20250217	1734	-62.86	20240227	546	17.95	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
31	20250225	111248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	644	-4	5	-0.62	42489700	66524	22.45	669	669	628	842	454	648	638.71	4.50	-2539	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	930	-9.76	5.85	12	0.05	-66.00	110.00	1750	20240223	-63.20	546	20241210	17.95	763	-15.60	20250120	551	16.88	20250217	1734	-62.86	20240227	546	17.95	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
32	20250225	101246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	644	-4	5	-0.62	36566086	57284	19.33	669	669	628	842	454	648	638.33	4.50	-5819	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	930	-9.76	5.85	12	0.04	-66.00	110.00	1750	20240223	-63.20	546	20241210	17.95	763	-15.60	20250120	551	16.88	20250217	1734	-62.86	20240227	546	17.95	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
33	20250225	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	631	-17	5	-2.62	7130975	11166	3.77	669	669	628	842	454	648	638.63	4.50	-3194	680	663	642	625	604	672	634	144	194	100	450	1	1	144447309	911	-9.56	5.74	12	0.01	-66.00	110.00	1750	20240223	-63.94	546	20241210	15.57	763	-17.30	20250120	551	14.52	20250217	1734	-63.61	20240227	546	15.57	20241210	0.37	N	365590	100	144 억	6495243	N	N	N	N
34	20250224	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	648	6	2	0.93	187874612	296287	76.53	641	659	621	834	450	642	634.10	4.45	63972	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	936	-9.82	5.89	12	0.21	-66.00	110.00	1750	20240223	-62.97	546	20241210	18.68	763	-15.07	20250120	551	17.60	20250217	1734	-62.63	20240227	546	18.68	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
35	20250224	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	639	-3	5	-0.47	184086203	290424	75.01	641	659	621	834	450	642	633.85	4.45	67114	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	923	-9.68	5.81	12	0.20	-66.00	110.00	1750	20240223	-63.49	546	20241210	17.03	763	-16.25	20250120	551	15.97	20250217	1734	-63.15	20240227	546	17.03	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
36	20250224	141236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	640	-2	5	-0.31	167375363	264454	68.31	641	659	621	834	450	642	632.91	4.45	60814	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	924	-9.70	5.82	12	0.18	-66.00	110.00	1750	20240223	-63.43	546	20241210	17.22	763	-16.12	20250120	551	16.15	20250217	1734	-63.09	20240227	546	17.22	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
37	20250224	131237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	641	-1	5	-0.16	158519661	250684	64.75	641	659	621	834	450	642	632.35	4.45	59208	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	926	-9.71	5.83	12	0.17	-66.00	110.00	1750	20240223	-63.37	546	20241210	17.40	763	-15.99	20250120	551	16.33	20250217	1734	-63.03	20240227	546	17.40	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
38	20250224	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	643	1	2	0.16	154164354	243910	63.00	641	659	621	834	450	642	632.05	4.45	58767	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	929	-9.74	5.85	12	0.17	-66.00	110.00	1750	20240223	-63.26	546	20241210	17.77	763	-15.73	20250120	551	16.70	20250217	1734	-62.92	20240227	546	17.77	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
39	20250224	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	629	-13	5	-2.02	91879690	144957	37.44	641	659	621	834	450	642	633.84	4.45	50785	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	909	-9.53	5.72	12	0.10	-66.00	110.00	1750	20240223	-64.06	546	20241210	15.20	763	-17.56	20250120	551	14.16	20250217	1734	-63.73	20240227	546	15.20	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
40	20250224	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	633	-9	5	-1.40	65806786	103498	26.73	641	659	621	834	450	642	635.83	4.45	32871	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	914	-9.59	5.75	12	0.07	-66.00	110.00	1750	20240223	-63.83	546	20241210	15.93	763	-17.04	20250120	551	14.88	20250217	1734	-63.49	20240227	546	15.93	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
41	20250224	091239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	625	-17	5	-2.65	15229378	24189	6.25	641	641	621	834	450	642	629.60	4.45	8368	704	673	653	622	602	663	612	144	192	100	440	1	1	144447309	903	-9.47	5.68	12	0.02	-66.00	110.00	1750	20240223	-64.29	546	20241210	14.47	763	-18.09	20250120	551	13.43	20250217	1734	-63.96	20240227	546	14.47	20241210	0.37	N	365590	100	144 억	6434719	N	N	N	N
42	20250221	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	642	-42	5	-6.14	251031068	384608	103.48	684	684	633	889	479	684	652.69	4.45	6106	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	927	-9.73	5.84	12	0.27	-66.00	110.00	1750	20240223	-63.31	546	20241210	17.58	763	-15.86	20250120	551	16.52	20250217	1750	-63.31	20240223	546	17.58	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
43	20250221	151232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	658	-26	5	-3.80	238643619	365443	98.33	684	684	633	889	479	684	653.03	4.45	12193	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	950	-9.97	5.98	12	0.25	-66.00	110.00	1750	20240223	-62.40	546	20241210	20.51	763	-13.76	20250120	551	19.42	20250217	1750	-62.40	20240223	546	20.51	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
44	20250221	141233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	656	-28	5	-4.09	141812888	215391	57.95	684	684	640	889	479	684	658.40	4.45	-11697	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	948	-9.94	5.96	12	0.15	-66.00	110.00	1750	20240223	-62.51	546	20241210	20.15	763	-14.02	20250120	551	19.06	20250217	1750	-62.51	20240223	546	20.15	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
45	20250221	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	666	-18	5	-2.63	137086578	208220	56.02	684	684	640	889	479	684	658.37	4.45	-11261	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	962	-10.09	6.05	12	0.14	-66.00	110.00	1750	20240223	-61.94	546	20241210	21.98	763	-12.71	20250120	551	20.87	20250217	1750	-61.94	20240223	546	21.98	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
46	20250221	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	-20	5	-2.92	129120446	196232	52.80	684	684	640	889	479	684	658.00	4.45	-10251	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	959	-10.06	6.04	12	0.14	-66.00	110.00	1750	20240223	-62.06	546	20241210	21.61	763	-12.98	20250120	551	20.51	20250217	1750	-62.06	20240223	546	21.61	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
47	20250221	111228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	-20	5	-2.92	121312145	184497	49.64	684	684	640	889	479	684	657.53	4.45	-6126	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	959	-10.06	6.04	12	0.13	-66.00	110.00	1750	20240223	-62.06	546	20241210	21.61	763	-12.98	20250120	551	20.51	20250217	1750	-62.06	20240223	546	21.61	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
48	20250221	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	669	-15	5	-2.19	98690373	150305	40.44	684	684	640	889	479	684	656.60	4.45	2116	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	966	-10.14	6.08	12	0.10	-66.00	110.00	1750	20240223	-61.77	546	20241210	22.53	763	-12.32	20250120	551	21.42	20250217	1750	-61.77	20240223	546	22.53	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
49	20250221	091233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	-20	5	-2.92	30559416	46219	12.44	684	684	640	889	479	684	661.19	4.45	7958	738	710	689	661	640	700	651	144	205	100	470	1	1	144447309	959	-10.06	6.04	12	0.03	-66.00	110.00	1750	20240223	-62.06	546	20241210	21.61	763	-12.98	20250120	551	20.51	20250217	1750	-62.06	20240223	546	21.61	20241210	0.26	N	365590	100	144 억	6428553	N	N	N	N
50	20250220	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	684	-34	5	-4.74	252685070	371118	30.78	717	717	668	933	503	718	680.86	4.48	-64098	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	988	-10.36	6.22	12	0.26	-66.00	110.00	1750	20240223	-60.91	546	20241210	25.27	763	-10.35	20250120	551	24.14	20250217	1750	-60.91	20240223	546	25.27	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
51	20250220	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	-44	5	-6.13	232630126	341337	28.31	717	717	669	933	503	718	681.53	4.48	-57535	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	974	-10.21	6.13	12	0.24	-66.00	110.00	1750	20240223	-61.49	546	20241210	23.44	763	-11.66	20250120	551	22.32	20250217	1750	-61.49	20240223	546	23.44	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
52	20250220	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	678	-40	5	-5.57	207372864	303874	25.21	717	717	669	933	503	718	682.43	4.48	-51590	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	979	-10.27	6.16	12	0.21	-66.00	110.00	1750	20240223	-61.26	546	20241210	24.18	763	-11.14	20250120	551	23.05	20250217	1750	-61.26	20240223	546	24.18	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
53	20250220	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	676	-42	5	-5.85	188777581	276268	22.92	717	717	669	933	503	718	683.31	4.48	-35968	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	976	-10.24	6.15	12	0.19	-66.00	110.00	1750	20240223	-61.37	546	20241210	23.81	763	-11.40	20250120	551	22.69	20250217	1750	-61.37	20240223	546	23.81	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
54	20250220	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	679	-39	5	-5.43	168099415	245793	20.39	717	717	669	933	503	718	683.91	4.48	-24506	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	981	-10.29	6.17	12	0.17	-66.00	110.00	1750	20240223	-61.20	546	20241210	24.36	763	-11.01	20250120	551	23.23	20250217	1750	-61.20	20240223	546	24.36	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
55	20250220	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	683	-35	5	-4.87	158420083	231552	19.21	717	717	669	933	503	718	684.17	4.48	-15728	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	987	-10.35	6.21	12	0.16	-66.00	110.00	1750	20240223	-60.97	546	20241210	25.09	763	-10.48	20250120	551	23.96	20250217	1750	-60.97	20240223	546	25.09	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
56	20250220	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	669	-49	5	-6.82	138943919	203024	16.84	717	717	669	933	503	718	684.37	4.48	-11505	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	966	-10.14	6.08	12	0.14	-66.00	110.00	1750	20240223	-61.77	546	20241210	22.53	763	-12.32	20250120	551	21.42	20250217	1750	-61.77	20240223	546	22.53	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
57	20250220	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	-26	5	-3.62	71397205	103611	8.59	717	717	677	933	503	718	689.09	4.48	15177	786	751	713	678	640	769	696	144	215	100	500	1	1	144447309	1000	-10.48	6.29	12	0.07	-66.00	110.00	1750	20240223	-60.46	546	20241210	26.74	763	-9.31	20250120	551	25.59	20250217	1750	-60.46	20240223	546	26.74	20241210	0.21	N	365590	100	144 억	6477609	N	N	N	N
58	20250219	161220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	21	2	3.01	858466943	1198960	24.23	697	748	675	906	488	697	716.00	4.50	-40904	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	1037	-10.88	6.53	12	0.83	-66.00	110.00	1750	20240223	-58.97	546	20241210	31.50	763	-5.90	20250120	551	30.31	20250217	1750	-58.97	20240223	546	31.50	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
59	20250219	151223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	3	2	0.43	806200783	1125484	22.74	697	748	675	906	488	697	716.31	4.50	-38854	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	1011	-10.61	6.36	12	0.78	-66.00	110.00	1750	20240223	-60.00	546	20241210	28.21	763	-8.26	20250120	551	27.04	20250217	1750	-60.00	20240223	546	28.21	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
60	20250219	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	699	2	2	0.29	749590596	1043790	21.09	697	748	675	906	488	697	718.14	4.50	-40731	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	1010	-10.59	6.35	12	0.72	-66.00	110.00	1750	20240223	-60.06	546	20241210	28.02	763	-8.39	20250120	551	26.86	20250217	1750	-60.06	20240223	546	28.02	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
61	20250219	131220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	9	2	1.29	711132655	988612	19.98	697	748	675	906	488	697	719.32	4.50	-40782	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	1020	-10.70	6.42	12	0.68	-66.00	110.00	1750	20240223	-59.66	546	20241210	29.30	763	-7.47	20250120	551	28.13	20250217	1750	-59.66	20240223	546	29.30	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
62	20250219	121220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	709	12	2	1.72	674908749	937146	18.94	697	748	675	906	488	697	720.17	4.50	-45941	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	1024	-10.74	6.45	12	0.65	-66.00	110.00	1750	20240223	-59.49	546	20241210	29.85	763	-7.08	20250120	551	28.68	20250217	1750	-59.49	20240223	546	29.85	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
63	20250219	111220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	708	11	2	1.58	648420399	900016	18.19	697	748	675	906	488	697	720.45	4.50	-43195	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	1023	-10.73	6.44	12	0.62	-66.00	110.00	1750	20240223	-59.54	546	20241210	29.67	763	-7.21	20250120	551	28.49	20250217	1750	-59.54	20240223	546	29.67	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
64	20250219	101221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	23	2	3.30	597404909	828086	16.73	697	748	675	906	488	697	721.43	4.50	-45677	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	1040	-10.91	6.55	12	0.57	-66.00	110.00	1750	20240223	-58.86	546	20241210	31.87	763	-5.64	20250120	551	30.67	20250217	1750	-58.86	20240223	546	31.87	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
65	20250219	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	-7	5	-1.00	85119375	123474	2.50	697	699	675	906	488	697	689.37	4.50	-14254	843	770	676	603	509	806	639	144	209	100	480	1	1	144447309	997	-10.45	6.27	12	0.09	-66.00	110.00	1750	20240223	-60.57	546	20241210	26.37	763	-9.57	20250120	551	25.23	20250217	1750	-60.57	20240223	546	26.37	20241210	0.20	N	365590	100	144 억	6506336	N	N	N	N
66	20250218	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	697	108	2	18.34	3494097239	4936115	1929.50	593	749	582	765	413	589	707.91	4.54	-40940	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	1007	-10.56	6.34	12	3.42	-66.00	110.00	1750	20240223	-60.17	546	20241210	27.66	763	-8.65	20250120	551	26.50	20250217	1750	-60.17	20240223	546	27.66	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
67	20250218	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	105	2	17.83	3420473400	4830484	1888.21	593	749	582	765	413	589	708.10	4.54	-43425	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	1002	-10.52	6.31	12	3.34	-66.00	110.00	1750	20240223	-60.34	546	20241210	27.11	763	-9.04	20250120	551	25.95	20250217	1750	-60.34	20240223	546	27.11	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
68	20250218	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	129	2	21.90	3141940918	4434758	1733.52	593	749	582	765	413	589	708.48	4.54	-60346	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	1037	-10.88	6.53	12	3.07	-66.00	110.00	1750	20240223	-58.97	546	20241210	31.50	763	-5.90	20250120	551	30.31	20250217	1750	-58.97	20240223	546	31.50	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
69	20250218	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	138	2	23.43	2886045074	4078418	1594.23	593	749	582	765	413	589	707.64	4.54	-39805	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	1050	-11.02	6.61	12	2.82	-66.00	110.00	1750	20240223	-58.46	546	20241210	33.15	763	-4.72	20250120	551	31.94	20250217	1750	-58.46	20240223	546	33.15	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
70	20250218	121218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	717	128	2	21.73	1868310086	2691720	1052.18	593	743	582	765	413	589	694.10	4.54	-26989	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	1036	-10.86	6.52	12	1.86	-66.00	110.00	1750	20240223	-59.03	546	20241210	31.32	763	-6.03	20250120	551	30.13	20250217	1750	-59.03	20240223	546	31.32	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
71	20250218	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	693	104	2	17.66	1618585522	2338631	914.16	593	743	582	765	413	589	692.11	4.54	-33887	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	1001	-10.50	6.30	12	1.62	-66.00	110.00	1750	20240223	-60.40	546	20241210	26.92	763	-9.17	20250120	551	25.77	20250217	1750	-60.40	20240223	546	26.92	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
72	20250218	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	127	2	21.56	909615705	1340835	524.12	593	743	582	765	413	589	678.39	4.54	-24182	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	1034	-10.85	6.51	12	0.93	-66.00	110.00	1750	20240223	-59.09	546	20241210	31.14	763	-6.16	20250120	551	29.95	20250217	1750	-59.09	20240223	546	31.14	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
73	20250218	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	595	6	2	1.02	17142039	28861	11.28	593	595	590	765	413	589	593.95	4.54	-2842	622	605	578	561	534	614	570	144	176	100	410	1	1	144447309	859	-9.02	5.41	12	0.02	-66.00	110.00	1750	20240223	-66.00	546	20241210	8.97	763	-22.02	20250120	551	7.99	20250217	1750	-66.00	20240223	546	8.97	20241210	0.20	N	365590	100	144 억	6556899	N	N	N	N
74	20250217	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	589	6	2	1.03	141236366	245655	51.26	582	595	551	757	409	583	574.94	4.54	3126	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	851	-8.92	5.35	12	0.17	-66.00	110.00	1750	20240223	-66.34	546	20241210	7.88	763	-22.80	20250120	551	6.90	20250217	1750	-66.34	20240223	546	7.88	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
75	20250217	151213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	-4	5	-0.69	130857883	227926	47.56	582	595	551	757	409	583	574.12	4.54	5199	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	836	-8.77	5.26	12	0.16	-66.00	110.00	1750	20240223	-66.91	546	20241210	6.04	763	-24.12	20250120	551	5.08	20250217	1750	-66.91	20240223	546	6.04	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
76	20250217	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	579	-4	5	-0.69	121011604	210884	44.01	582	595	551	757	409	583	573.83	4.54	5779	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	836	-8.77	5.26	12	0.15	-66.00	110.00	1750	20240223	-66.91	546	20241210	6.04	763	-24.12	20250120	551	5.08	20250217	1750	-66.91	20240223	546	6.04	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
77	20250217	131217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	576	-7	5	-1.20	118212212	206041	43.00	582	595	551	757	409	583	573.73	4.54	6743	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	832	-8.73	5.24	12	0.14	-66.00	110.00	1750	20240223	-67.09	546	20241210	5.49	763	-24.51	20250120	551	4.54	20250217	1750	-67.09	20240223	546	5.49	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
78	20250217	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	581	-2	5	-0.34	101014103	176290	36.79	582	595	551	757	409	583	573.00	4.54	-1456	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	839	-8.80	5.28	12	0.12	-66.00	110.00	1750	20240223	-66.80	546	20241210	6.41	763	-23.85	20250120	551	5.44	20250217	1750	-66.80	20240223	546	6.41	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
79	20250217	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	584	1	2	0.17	96294441	168170	35.09	582	595	551	757	409	583	572.60	4.54	-1564	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	844	-8.85	5.31	12	0.12	-66.00	110.00	1750	20240223	-66.63	546	20241210	6.96	763	-23.46	20250120	551	5.99	20250217	1750	-66.63	20240223	546	6.96	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
80	20250217	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	-3	5	-0.51	70236360	123617	25.80	582	582	551	757	409	583	568.18	4.54	312	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	838	-8.79	5.27	12	0.09	-66.00	110.00	1750	20240223	-66.86	546	20241210	6.23	763	-23.98	20250120	551	5.26	20250217	1750	-66.86	20240223	546	6.23	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
81	20250217	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	572	-11	5	-1.89	6504090	11382	2.38	582	582	563	757	409	583	571.44	4.54	4974	625	603	582	560	539	593	550	144	174	100	400	1	1	144447309	826	-8.67	5.20	12	0.01	-66.00	110.00	1750	20240223	-67.31	546	20241210	4.76	763	-25.03	20250120	561	1.96	20250214	1750	-67.31	20240223	546	4.76	20241210	0.20	N	365590	100	144 억	6553699	N	N	N	N
82	20250214	161206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	583	-21	5	-3.48	276085243	478829	424.11	597	604	561	785	423	604	576.58	4.53	9626	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	842	-8.83	5.30	12	0.33	-66.00	110.00	1750	20240223	-66.69	546	20241210	6.78	763	-23.59	20250120	561	3.92	20250214	1750	-66.69	20240223	546	6.78	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
83	20250214	151205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	573	-31	5	-5.13	267304337	463681	410.70	597	604	561	785	423	604	576.48	4.53	12495	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	828	-8.68	5.21	12	0.32	-66.00	110.00	1750	20240223	-67.26	546	20241210	4.95	763	-24.90	20250120	561	2.14	20250214	1750	-67.26	20240223	546	4.95	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
84	20250214	141206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	570	-34	5	-5.63	243500768	421786	373.59	597	604	561	785	423	604	577.31	4.53	7474	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	823	-8.64	5.18	12	0.29	-66.00	110.00	1750	20240223	-67.43	546	20241210	4.40	763	-25.29	20250120	561	1.60	20250214	1750	-67.43	20240223	546	4.40	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
85	20250214	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	575	-29	5	-4.80	208831204	361075	319.82	597	604	561	785	423	604	578.36	4.53	8889	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	831	-8.71	5.23	12	0.25	-66.00	110.00	1750	20240223	-67.14	546	20241210	5.31	763	-24.64	20250120	561	2.50	20250214	1750	-67.14	20240223	546	5.31	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
86	20250214	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	574	-30	5	-4.97	148566722	254806	225.69	597	604	567	785	423	604	583.06	4.53	7943	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	829	-8.70	5.22	12	0.18	-66.00	110.00	1750	20240223	-67.20	546	20241210	5.13	763	-24.77	20250120	567	1.23	20250214	1750	-67.20	20240223	546	5.13	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
87	20250214	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	-24	5	-3.97	91784733	155698	137.91	597	604	577	785	423	604	589.50	4.53	4348	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	838	-8.79	5.27	12	0.11	-66.00	110.00	1750	20240223	-66.86	546	20241210	6.23	763	-23.98	20250120	577	0.52	20250214	1750	-66.86	20240223	546	6.23	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
88	20250214	101202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	597	-7	5	-1.16	26325064	44140	39.10	597	604	593	785	423	604	596.40	4.53	-420	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	862	-9.05	5.43	12	0.03	-66.00	110.00	1750	20240223	-65.89	546	20241210	9.34	763	-21.76	20250120	587	1.70	20250207	1750	-65.89	20240223	546	9.34	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
89	20250214	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	603	-1	5	-0.17	9090226	15238	13.50	597	604	593	785	423	604	596.55	4.53	101	620	612	604	596	588	616	600	144	181	100	420	1	1	144447309	871	-9.14	5.48	12	0.01	-66.00	110.00	1750	20240223	-65.54	546	20241210	10.44	763	-20.97	20250120	587	2.73	20250207	1750	-65.54	20240223	546	10.44	20241210	0.20	N	365590	100	144 억	6544073	N	N	N	N
90	20250213	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	604	4	2	0.67	67967125	112901	66.76	601	612	596	780	420	600	602.01	4.53	-2198	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	872	-9.15	5.49	12	0.08	-66.00	110.00	1750	20240223	-65.49	546	20241210	10.62	763	-20.84	20250120	587	2.90	20250207	1750	-65.49	20240223	546	10.62	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
91	20250213	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	598	-2	5	-0.33	61540188	102194	60.42	601	612	596	780	420	600	602.19	4.53	730	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	864	-9.06	5.44	12	0.07	-66.00	110.00	1750	20240223	-65.83	546	20241210	9.52	763	-21.63	20250120	587	1.87	20250207	1750	-65.83	20240223	546	9.52	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
92	20250213	141153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	604	4	2	0.67	49921977	82856	48.99	601	610	596	780	420	600	602.51	4.53	575	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	872	-9.15	5.49	12	0.06	-66.00	110.00	1750	20240223	-65.49	546	20241210	10.62	763	-20.84	20250120	587	2.90	20250207	1750	-65.49	20240223	546	10.62	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
93	20250213	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	602	2	2	0.33	46952206	77947	46.09	601	610	596	780	420	600	602.36	4.53	788	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	870	-9.12	5.47	12	0.05	-66.00	110.00	1750	20240223	-65.60	546	20241210	10.26	763	-21.10	20250120	587	2.56	20250207	1750	-65.60	20240223	546	10.26	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
94	20250213	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	602	2	2	0.33	42283112	70198	41.51	601	610	596	780	420	600	602.34	4.53	1319	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	870	-9.12	5.47	12	0.05	-66.00	110.00	1750	20240223	-65.60	546	20241210	10.26	763	-21.10	20250120	587	2.56	20250207	1750	-65.60	20240223	546	10.26	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
95	20250213	111152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	603	3	2	0.50	35463540	58874	34.81	601	610	596	780	420	600	602.36	4.53	1737	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	871	-9.14	5.48	12	0.04	-66.00	110.00	1750	20240223	-65.54	546	20241210	10.44	763	-20.97	20250120	587	2.73	20250207	1750	-65.54	20240223	546	10.44	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
96	20250213	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	607	7	2	1.17	23038665	38337	22.67	601	607	596	780	420	600	600.95	4.53	2772	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	877	-9.20	5.52	12	0.03	-66.00	110.00	1750	20240223	-65.31	546	20241210	11.17	763	-20.45	20250120	587	3.41	20250207	1750	-65.31	20240223	546	11.17	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
97	20250213	091148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	600	0	3	0.00	5152021	8581	5.07	601	602	600	780	420	600	600.40	4.53	-184	652	625	611	584	570	619	578	144	180	100	420	1	1	144447309	867	-9.09	5.45	12	0.01	-66.00	110.00	1750	20240223	-65.71	546	20241210	9.89	763	-21.36	20250120	587	2.21	20250207	1750	-65.71	20240223	546	9.89	20241210	0.20	N	365590	100	144 억	6543364	N	N	N	N
98	20250212	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	600	-13	5	-2.12	101758817	169127	140.91	613	638	597	796	430	613	601.67	4.55	-53824	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	867	-9.09	5.45	12	0.12	-66.00	110.00	1750	20240223	-65.71	546	20241210	9.89	763	-21.36	20250120	587	2.21	20250207	1750	-65.71	20240223	546	9.89	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
99	20250212	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	600	-13	5	-2.12	95635216	158919	132.41	613	638	597	796	430	613	601.79	4.55	-51102	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	867	-9.09	5.45	12	0.11	-66.00	110.00	1750	20240223	-65.71	546	20241210	9.89	763	-21.36	20250120	587	2.21	20250207	1750	-65.71	20240223	546	9.89	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
100	20250212	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	601	-12	5	-1.96	75832016	125877	104.88	613	638	597	796	430	613	602.43	4.55	-37538	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	868	-9.11	5.46	12	0.09	-66.00	110.00	1750	20240223	-65.66	546	20241210	10.07	763	-21.23	20250120	587	2.39	20250207	1750	-65.66	20240223	546	10.07	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
101	20250212	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	600	-13	5	-2.12	67911843	112675	93.88	613	638	597	796	430	613	602.72	4.55	-29198	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	867	-9.09	5.45	12	0.08	-66.00	110.00	1750	20240223	-65.71	546	20241210	9.89	763	-21.36	20250120	587	2.21	20250207	1750	-65.71	20240223	546	9.89	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
102	20250212	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	599	-14	5	-2.28	56847399	94221	78.50	613	638	597	796	430	613	603.34	4.55	-25395	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	865	-9.08	5.45	12	0.07	-66.00	110.00	1750	20240223	-65.77	546	20241210	9.71	763	-21.49	20250120	587	2.04	20250207	1750	-65.77	20240223	546	9.71	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
103	20250212	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	601	-12	5	-1.96	34757331	57389	47.82	613	638	600	796	430	613	605.64	4.55	-19184	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	868	-9.11	5.46	12	0.04	-66.00	110.00	1750	20240223	-65.66	546	20241210	10.07	763	-21.23	20250120	587	2.39	20250207	1750	-65.66	20240223	546	10.07	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
104	20250212	101137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	607	-6	5	-0.98	12828519	20956	17.46	613	638	603	796	430	613	612.16	4.55	-6616	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	877	-9.20	5.52	12	0.01	-66.00	110.00	1750	20240223	-65.31	546	20241210	11.17	763	-20.45	20250120	587	3.41	20250207	1750	-65.31	20240223	546	11.17	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
105	20250212	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	621	8	2	1.31	1776057	2805	2.34	613	638	613	796	430	613	633.18	4.55	-681	631	621	614	604	597	618	601	144	183	100	420	1	1	144447309	897	-9.41	5.65	12	0.00	-66.00	110.00	1750	20240223	-64.51	546	20241210	13.74	763	-18.61	20250120	587	5.79	20250207	1750	-64.51	20240223	546	13.74	20241210	0.19	N	365590	100	144 억	6568322	N	N	N	N
106	20250211	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	613	-14	5	-2.23	72550595	118390	25.89	617	624	607	815	439	627	612.81	4.54	5540	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	885	-9.29	5.57	12	0.08	-66.00	110.00	1750	20240223	-64.97	546	20241210	12.27	763	-19.66	20250120	587	4.43	20250207	1750	-64.97	20240223	546	12.27	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
107	20250211	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	618	-9	5	-1.44	70986607	115846	25.33	617	624	607	815	439	627	612.77	4.54	6564	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	893	-9.36	5.62	12	0.08	-66.00	110.00	1750	20240223	-64.69	546	20241210	13.19	763	-19.00	20250120	587	5.28	20250207	1750	-64.69	20240223	546	13.19	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
108	20250211	141147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	617	-10	5	-1.59	61322253	100148	21.90	617	624	607	815	439	627	612.32	4.54	6701	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	891	-9.35	5.61	12	0.07	-66.00	110.00	1750	20240223	-64.74	546	20241210	13.00	763	-19.13	20250120	587	5.11	20250207	1750	-64.74	20240223	546	13.00	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
109	20250211	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	617	-10	5	-1.59	60943549	99533	21.77	617	624	607	815	439	627	612.29	4.54	6578	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	891	-9.35	5.61	12	0.07	-66.00	110.00	1750	20240223	-64.74	546	20241210	13.00	763	-19.13	20250120	587	5.11	20250207	1750	-64.74	20240223	546	13.00	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
110	20250211	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	617	-10	5	-1.59	57918456	94615	20.69	617	624	607	815	439	627	612.15	4.54	6230	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	891	-9.35	5.61	12	0.07	-66.00	110.00	1750	20240223	-64.74	546	20241210	13.00	763	-19.13	20250120	587	5.11	20250207	1750	-64.74	20240223	546	13.00	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
111	20250211	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	616	-11	5	-1.75	51719975	84514	18.48	617	624	607	815	439	627	611.97	4.54	6354	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	890	-9.33	5.60	12	0.06	-66.00	110.00	1750	20240223	-64.80	546	20241210	12.82	763	-19.27	20250120	587	4.94	20250207	1750	-64.80	20240223	546	12.82	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
112	20250211	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	610	-17	5	-2.71	45550403	74449	16.28	617	624	607	815	439	627	611.83	4.54	6907	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	881	-9.24	5.55	12	0.05	-66.00	110.00	1750	20240223	-65.14	546	20241210	11.72	763	-20.05	20250120	587	3.92	20250207	1750	-65.14	20240223	546	11.72	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
113	20250211	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	619	-8	5	-1.28	9713685	15854	3.47	617	624	607	815	439	627	612.70	4.54	13097	662	644	617	599	572	653	608	144	188	100	430	1	1	144447309	894	-9.38	5.63	12	0.01	-66.00	110.00	1750	20240223	-64.63	546	20241210	13.37	763	-18.87	20250120	587	5.45	20250207	1750	-64.63	20240223	546	13.37	20241210	0.19	N	365590	100	144 억	6562782	N	N	N	N
114	20250210	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	627	8	2	1.29	276622681	457252	24.15	620	635	590	804	434	619	604.96	4.53	-30128	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	906	-9.50	5.70	12	0.32	-66.00	110.00	1750	20240223	-64.17	546	20241210	14.84	763	-17.82	20250120	587	6.81	20250207	1750	-64.17	20240223	546	14.84	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
115	20250210	151139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	615	-4	5	-0.65	270534538	447410	23.63	620	635	590	804	434	619	604.67	4.53	-29879	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	888	-9.32	5.59	12	0.31	-66.00	110.00	1750	20240223	-64.86	546	20241210	12.64	763	-19.40	20250120	587	4.77	20250207	1750	-64.86	20240223	546	12.64	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
116	20250210	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	599	-20	5	-3.23	212454425	352430	18.61	620	620	590	804	434	619	602.83	4.53	4946	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	865	-9.08	5.45	12	0.24	-66.00	110.00	1750	20240223	-65.77	546	20241210	9.71	763	-21.49	20250120	587	2.04	20250207	1750	-65.77	20240223	546	9.71	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
117	20250210	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	607	-12	5	-1.94	169127829	280400	14.81	620	620	590	804	434	619	603.17	4.53	12732	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	877	-9.20	5.52	12	0.19	-66.00	110.00	1750	20240223	-65.31	546	20241210	11.17	763	-20.45	20250120	587	3.41	20250207	1750	-65.31	20240223	546	11.17	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
118	20250210	121135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	609	-10	5	-1.62	140421426	232948	12.30	620	620	590	804	434	619	602.80	4.53	19404	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	880	-9.23	5.54	12	0.16	-66.00	110.00	1750	20240223	-65.20	546	20241210	11.54	763	-20.18	20250120	587	3.75	20250207	1750	-65.20	20240223	546	11.54	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
119	20250210	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	609	-10	5	-1.62	127767046	212122	11.20	620	620	590	804	434	619	602.33	4.53	25730	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	880	-9.23	5.54	12	0.15	-66.00	110.00	1750	20240223	-65.20	546	20241210	11.54	763	-20.18	20250120	587	3.75	20250207	1750	-65.20	20240223	546	11.54	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
120	20250210	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	612	-7	5	-1.13	71172456	118139	6.24	620	620	590	804	434	619	602.45	4.53	21750	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	884	-9.27	5.56	12	0.08	-66.00	110.00	1750	20240223	-65.03	546	20241210	12.09	763	-19.79	20250120	587	4.26	20250207	1750	-65.03	20240223	546	12.09	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
121	20250210	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	602	-17	5	-2.75	42353427	70656	3.73	620	620	590	804	434	619	599.43	4.53	14212	779	699	643	563	507	671	535	144	185	100	430	1	1	144447309	870	-9.12	5.47	12	0.05	-66.00	110.00	1750	20240223	-65.60	546	20241210	10.26	763	-21.10	20250120	587	2.56	20250207	1750	-65.60	20240223	546	10.26	20241210	0.19	N	365590	100	144 억	6542598	N	N	N	N
122	20250207	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	619	-95	5	-13.31	1185375858	1892941	1977.50	723	723	587	928	500	714	626.21	4.55	-103529	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	894	-9.38	5.63	12	1.31	-66.00	110.00	1750	20240223	-64.63	546	20241210	13.37	763	-18.87	20250120	587	5.45	20250207	1750	-64.63	20240223	546	13.37	20241210	0.19	N	365590	100	144 억	6567276	N	Y	N	N
123	20250207	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	628	-86	5	-12.04	1174889673	1876109	1959.91	723	723	587	928	500	714	626.24	4.55	-99570	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	907	-9.52	5.71	12	1.30	-66.00	110.00	1750	20240223	-64.11	546	20241210	15.02	763	-17.69	20250120	587	6.98	20250207	1750	-64.11	20240223	546	15.02	20241210	0.19	N	365590	100	144 억	6567276	N	N	N	N
124	20250207	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	620	-94	5	-13.17	1094628455	1748302	1826.40	723	723	587	928	500	714	626.11	4.55	-76819	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	896	-9.39	5.64	12	1.21	-66.00	110.00	1750	20240223	-64.57	546	20241210	13.55	763	-18.74	20250120	587	5.62	20250207	1750	-64.57	20240223	546	13.55	20241210	0.19	N	365590	100	144 억	6567276	N	N	N	N
125	20250207	131118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	610	-104	5	-14.57	1048320176	1672771	1747.49	723	723	587	928	500	714	626.70	4.55	-61866	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	881	-9.24	5.55	12	1.16	-66.00	110.00	1750	20240223	-65.14	546	20241210	11.72	763	-20.05	20250120	587	3.92	20250207	1750	-65.14	20240223	546	11.72	20241210	0.19	N	365590	100	144 억	6567276	N	N	N	N
126	20250207	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	607	-107	5	-14.99	933898481	1487071	1553.50	723	723	587	928	500	714	628.01	4.55	-19234	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	877	-9.20	5.52	12	1.03	-66.00	110.00	1750	20240223	-65.31	546	20241210	11.17	763	-20.45	20250120	587	3.41	20250207	1750	-65.31	20240223	546	11.17	20241210	0.19	N	365590	100	144 억	6567276	N	N	N	N
127	20250207	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	601	-113	5	-15.83	678803129	1060571	1107.95	723	723	599	928	500	714	640.04	4.55	24551	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	868	-9.11	5.46	12	0.73	-66.00	110.00	1750	20240223	-65.66	546	20241210	10.07	763	-21.23	20250120	599	0.33	20250207	1750	-65.66	20240223	546	10.07	20241210	0.19	N	365590	100	144 억	6567276	N	N	N	N
128	20250207	101119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	647	-67	5	-9.38	274335715	409852	428.16	723	723	643	928	500	714	669.35	4.55	33651	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	935	-9.80	5.88	12	0.28	-66.00	110.00	1750	20240223	-63.03	546	20241210	18.50	763	-15.20	20250120	643	0.62	20250207	1750	-63.03	20240223	546	18.50	20241210	0.19	N	365590	100	144 억	6567276	N	N	N	N
129	20250207	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	704	-10	5	-1.40	8302332	11765	12.29	723	723	699	928	500	714	705.68	4.55	1756	744	728	713	697	682	737	706	144	214	100	490	1	1	144447309	1017	-10.67	6.40	12	0.01	-66.00	110.00	1750	20240223	-59.77	546	20241210	28.94	763	-7.73	20250120	646	8.98	20250102	1750	-59.77	20240223	546	28.94	20241210	0.19	N	365590	100	144 억	6567276	N	N	N	N
130	20250206	161050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	714	16	2	2.29	68749654	95717	99.85	698	729	698	907	489	698	718.26	4.55	-11137	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1031	-10.82	6.49	12	0.07	-66.00	110.00	1750	20240223	-59.20	546	20241210	30.77	763	-6.42	20250120	646	10.53	20250102	1750	-59.20	20240223	546	30.77	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
131	20250206	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	708	10	2	1.43	66579140	92669	96.67	698	729	698	907	489	698	718.46	4.55	-10648	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1023	-10.73	6.44	12	0.06	-66.00	110.00	1750	20240223	-59.54	546	20241210	29.67	763	-7.21	20250120	646	9.60	20250102	1750	-59.54	20240223	546	29.67	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
132	20250206	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	716	18	2	2.58	62860309	87456	91.23	698	729	698	907	489	698	718.76	4.55	-10053	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1034	-10.85	6.51	12	0.06	-66.00	110.00	1750	20240223	-59.09	546	20241210	31.14	763	-6.16	20250120	646	10.84	20250102	1750	-59.09	20240223	546	31.14	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
133	20250206	131051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	719	21	2	3.01	62152735	86468	90.20	698	729	698	907	489	698	718.79	4.55	-9510	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1039	-10.89	6.54	12	0.06	-66.00	110.00	1750	20240223	-58.91	546	20241210	31.68	763	-5.77	20250120	646	11.30	20250102	1750	-58.91	20240223	546	31.68	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
134	20250206	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	17	2	2.44	59976384	83436	87.04	698	729	698	907	489	698	718.83	4.55	-9324	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1033	-10.83	6.50	12	0.06	-66.00	110.00	1750	20240223	-59.14	546	20241210	30.95	763	-6.29	20250120	646	10.68	20250102	1750	-59.14	20240223	546	30.95	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
135	20250206	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	17	2	2.44	56475448	78548	81.94	698	729	698	907	489	698	718.99	4.55	-8762	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1033	-10.83	6.50	12	0.05	-66.00	110.00	1750	20240223	-59.14	546	20241210	30.95	763	-6.29	20250120	646	10.68	20250102	1750	-59.14	20240223	546	30.95	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
136	20250206	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	717	19	2	2.72	49581811	68931	71.91	698	729	698	907	489	698	719.30	4.55	-8132	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1036	-10.86	6.52	12	0.05	-66.00	110.00	1750	20240223	-59.03	546	20241210	31.32	763	-6.03	20250120	646	10.99	20250102	1750	-59.03	20240223	546	31.32	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
137	20250206	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	725	27	2	3.87	27143808	37858	39.49	698	729	698	907	489	698	716.99	4.55	-7281	735	716	691	672	647	726	682	144	209	100	480	1	1	144447309	1047	-10.98	6.59	12	0.03	-66.00	110.00	1750	20240223	-58.57	546	20241210	32.78	763	-4.98	20250120	646	12.23	20250102	1750	-58.57	20240223	546	32.78	20241210	0.19	N	365590	100	144 억	6576989	N	N	N	N
138	20250205	161039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	698	33	2	4.96	66069091	95663	82.85	666	710	666	864	466	665	690.64	4.56	-7092	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	1008	-10.58	6.35	12	0.07	-66.00	110.00	1797	20240123	-61.16	546	20241210	27.84	763	-8.52	20250120	646	8.05	20250102	1750	-60.11	20240223	546	27.84	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
139	20250205	151043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	697	32	2	4.81	62108410	89969	77.92	666	710	666	864	466	665	690.33	4.56	-6877	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	1007	-10.56	6.34	12	0.06	-66.00	110.00	1797	20240123	-61.21	546	20241210	27.66	763	-8.65	20250120	646	7.89	20250102	1750	-60.17	20240223	546	27.66	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
140	20250205	141043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	699	34	2	5.11	56585225	82032	71.04	666	710	666	864	466	665	689.79	4.56	-6846	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	1010	-10.59	6.35	12	0.06	-66.00	110.00	1797	20240123	-61.10	546	20241210	28.02	763	-8.39	20250120	646	8.20	20250102	1750	-60.06	20240223	546	28.02	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
141	20250205	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	702	37	2	5.56	49422701	71802	62.18	666	710	666	864	466	665	688.32	4.56	-4499	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	1014	-10.64	6.38	12	0.05	-66.00	110.00	1797	20240123	-60.93	546	20241210	28.57	763	-7.99	20250120	646	8.67	20250102	1750	-59.89	20240223	546	28.57	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
142	20250205	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	677	12	2	1.80	11810116	17581	15.23	666	687	666	864	466	665	671.75	4.56	-1976	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	978	-10.26	6.15	12	0.01	-66.00	110.00	1797	20240123	-62.33	546	20241210	23.99	763	-11.27	20250120	646	4.80	20250102	1750	-61.31	20240223	546	23.99	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
143	20250205	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	669	4	2	0.60	10249222	15261	13.22	666	687	666	864	466	665	671.60	4.56	-1358	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	966	-10.14	6.08	12	0.01	-66.00	110.00	1797	20240123	-62.77	546	20241210	22.53	763	-12.32	20250120	646	3.56	20250102	1750	-61.77	20240223	546	22.53	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
144	20250205	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	5	2	0.75	6750475	10027	8.68	666	687	666	864	466	665	673.23	4.56	193	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	968	-10.15	6.09	12	0.01	-66.00	110.00	1797	20240123	-62.72	546	20241210	22.71	763	-12.19	20250120	646	3.72	20250102	1750	-61.71	20240223	546	22.71	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
145	20250205	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	680	15	2	2.26	587785	865	0.75	666	687	666	864	466	665	679.52	4.56	-30	705	685	675	655	645	680	650	144	199	100	460	1	1	144447309	982	-10.30	6.18	12	0.00	-66.00	110.00	1797	20240123	-62.16	546	20241210	24.54	763	-10.88	20250120	646	5.26	20250102	1750	-61.14	20240223	546	24.54	20241210	0.19	N	365590	100	144 억	6584081	N	N	N	N
146	20250204	161016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	665	-14	5	-2.06	78515295	115440	153.75	686	695	665	882	476	679	680.14	4.57	-13813	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	961	-10.08	6.05	12	0.08	-66.00	110.00	1797	20240123	-62.99	546	20241210	21.79	763	-12.84	20250120	646	2.94	20250102	1750	-62.00	20240223	546	21.79	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N
147	20250204	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	682	3	2	0.44	74591123	109556	145.91	686	695	671	882	476	679	680.85	4.57	-8564	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	985	-10.33	6.20	12	0.08	-66.00	110.00	1797	20240123	-62.05	546	20241210	24.91	763	-10.62	20250120	646	5.57	20250102	1750	-61.03	20240223	546	24.91	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N
148	20250204	141029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	673	-6	5	-0.88	41960753	61675	82.14	686	695	671	882	476	679	680.35	4.57	-6178	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	972	-10.20	6.12	12	0.04	-66.00	110.00	1797	20240123	-62.55	546	20241210	23.26	763	-11.80	20250120	646	4.18	20250102	1750	-61.54	20240223	546	23.26	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N
149	20250204	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	673	-6	5	-0.88	39131014	57480	76.55	686	695	671	882	476	679	680.78	4.57	-4861	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	972	-10.20	6.12	12	0.04	-66.00	110.00	1797	20240123	-62.55	546	20241210	23.26	763	-11.80	20250120	646	4.18	20250102	1750	-61.54	20240223	546	23.26	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N
150	20250204	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	676	-3	5	-0.44	34285735	50296	66.99	686	695	671	882	476	679	681.68	4.57	-3260	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	976	-10.24	6.15	12	0.03	-66.00	110.00	1797	20240123	-62.38	546	20241210	23.81	763	-11.40	20250120	646	4.64	20250102	1750	-61.37	20240223	546	23.81	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N
151	20250204	111023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	673	-6	5	-0.88	28074151	41093	54.73	686	695	671	882	476	679	683.19	4.57	-1807	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	972	-10.20	6.12	12	0.03	-66.00	110.00	1797	20240123	-62.55	546	20241210	23.26	763	-11.80	20250120	646	4.18	20250102	1750	-61.54	20240223	546	23.26	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N
152	20250204	101027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	686	7	2	1.03	12672364	18440	24.56	686	695	679	882	476	679	687.22	4.57	410	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	991	-10.39	6.24	12	0.01	-66.00	110.00	1797	20240123	-61.83	546	20241210	25.64	763	-10.09	20250120	646	6.19	20250102	1750	-60.80	20240223	546	25.64	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N
153	20250204	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	694	15	2	2.21	1618775	2375	3.16	686	695	679	882	476	679	681.59	4.57	1272	713	695	674	656	635	705	666	144	203	100	470	1	1	144447309	1002	-10.52	6.31	12	0.00	-66.00	110.00	1797	20240123	-61.38	546	20241210	27.11	763	-9.04	20250120	646	7.43	20250102	1750	-60.34	20240223	546	27.11	20241210	0.19	N	365590	100	144 억	6597894	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History