KissMeData/059090/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160616	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8940	-290	5	-3.14	3401689180	386030	78.52	8970	9020	8670	11990	6470	9230	8811.95	10.41	-140136	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2987	-10.96	3.18	12	1.16	-816.00	2812.00	19860	20240619	-54.98	6980	20241209	28.08	10140	-11.83	20250109	8000	11.75	20250102	19860	-54.98	20240619	6980	28.08	20241209	2.08	N	059090	500	167 억	3479264	N	N	17	N	N
3	20250228	150619	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8940	-290	5	-3.14	3193379620	362689	73.78	8970	9020	8670	11990	6470	9230	8804.72	10.41	-130178	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2987	-10.96	3.18	12	1.09	-816.00	2812.00	19860	20240619	-54.98	6980	20241209	28.08	10140	-11.83	20250109	8000	11.75	20250102	19860	-54.98	20240619	6980	28.08	20241209	2.08	N	059090	500	167 억	3479264	N	N	16	N	N
4	20250228	140620	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8760	-470	5	-5.09	2712011850	308147	62.68	8970	9020	8670	11990	6470	9230	8801.02	10.41	-125033	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2927	-10.74	3.12	12	0.92	-816.00	2812.00	19860	20240619	-55.89	6980	20241209	25.50	10140	-13.61	20250109	8000	9.50	20250102	19860	-55.89	20240619	6980	25.50	20241209	2.08	N	059090	500	167 억	3479264	N	N	16	N	N
5	20250228	130617	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8710	-520	5	-5.63	2509082880	284945	57.96	8970	9020	8670	11990	6470	9230	8805.49	10.41	-121081	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2911	-10.67	3.10	12	0.85	-816.00	2812.00	19860	20240619	-56.14	6980	20241209	24.79	10140	-14.10	20250109	8000	8.88	20250102	19860	-56.14	20240619	6980	24.79	20241209	2.08	N	059090	500	167 억	3479264	N	N	16	N	N
6	20250228	120615	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8700	-530	5	-5.74	2296929150	260565	53.00	8970	9020	8670	11990	6470	9230	8815.17	10.41	-106057	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2907	-10.66	3.09	12	0.78	-816.00	2812.00	19860	20240619	-56.19	6980	20241209	24.64	10140	-14.20	20250109	8000	8.75	20250102	19860	-56.19	20240619	6980	24.64	20241209	2.08	N	059090	500	167 억	3479264	N	N	16	N	N
7	20250228	110615	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8750	-480	5	-5.20	1904099250	215438	43.82	8970	9020	8740	11990	6470	9230	8838.26	10.41	-87381	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2924	-10.72	3.11	12	0.64	-816.00	2812.00	19860	20240619	-55.94	6980	20241209	25.36	10140	-13.71	20250109	8000	9.38	20250102	19860	-55.94	20240619	6980	25.36	20241209	2.08	N	059090	500	167 억	3479264	N	N	16	N	N
8	20250228	100614	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8800	-430	5	-4.66	1484191240	167530	34.08	8970	9020	8760	11990	6470	9230	8859.24	10.41	-68219	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2941	-10.78	3.13	12	0.50	-816.00	2812.00	19860	20240619	-55.69	6980	20241209	26.07	10140	-13.21	20250109	8000	10.00	20250102	19860	-55.69	20240619	6980	26.07	20241209	2.08	N	059090	500	167 억	3479264	N	N	16	N	N
9	20250228	090618	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	-330	5	-3.58	464786960	52097	10.60	8970	9020	8860	11990	6470	9230	8921.52	10.41	-11035	9636	9432	9296	9092	8956	9535	9195	167	2760	500	6640	10	1	33416778	2974	-10.91	3.17	12	0.16	-816.00	2812.00	19860	20240619	-55.19	6980	20241209	27.51	10140	-12.23	20250109	8000	11.25	20250102	19860	-55.19	20240619	6980	27.51	20241209	2.08	N	059090	500	167 억	3479264	N	N	16	N	N
10	20250227	160612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	270	2	3.01	4541366140	487695	344.68	9190	9500	9160	11640	6280	8960	9311.96	10.32	17114	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3084	-11.31	3.28	12	1.46	-816.00	2812.00	19860	20240619	-53.52	6980	20241209	32.23	10140	-8.97	20250109	8000	15.38	20250102	19860	-53.52	20240619	6980	32.23	20241209	2.09	N	059090	500	167 억	3447983	N	N	16	N	N
11	20250227	150610	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	290	2	3.24	4379364090	470148	332.28	9190	9500	9160	11640	6280	8960	9314.86	10.32	13958	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3091	-11.34	3.29	12	1.41	-816.00	2812.00	19860	20240619	-53.42	6980	20241209	32.52	10140	-8.78	20250109	8000	15.62	20250102	19860	-53.42	20240619	6980	32.52	20241209	2.09	N	059090	500	167 억	3447983	N	N	154	N	N
12	20250227	140612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	330	2	3.68	4096966240	439630	310.71	9190	9500	9160	11640	6280	8960	9319.12	10.32	28281	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3104	-11.38	3.30	12	1.32	-816.00	2812.00	19860	20240619	-53.22	6980	20241209	33.09	10140	-8.38	20250109	8000	16.12	20250102	19860	-53.22	20240619	6980	33.09	20241209	2.09	N	059090	500	167 억	3447983	N	N	154	N	N
13	20250227	130611	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	350	2	3.91	3793306080	406911	287.59	9190	9500	9160	11640	6280	8960	9322.20	10.32	31201	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3111	-11.41	3.31	12	1.22	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10140	-8.19	20250109	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	2.09	N	059090	500	167 억	3447983	N	N	154	N	N
14	20250227	120609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	380	2	4.24	3532846970	378979	267.84	9190	9500	9160	11640	6280	8960	9322.01	10.32	34680	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3121	-11.45	3.32	12	1.13	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	2.09	N	059090	500	167 억	3447983	N	N	154	N	N
15	20250227	110614	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	350	2	3.91	3231338500	346623	244.98	9190	9500	9160	11640	6280	8960	9322.34	10.32	38700	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3111	-11.41	3.31	12	1.04	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10140	-8.19	20250109	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	2.09	N	059090	500	167 억	3447983	N	N	154	N	N
16	20250227	100630	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	200	2	2.23	2552792390	273553	193.33	9190	9500	9160	11640	6280	8960	9331.98	10.32	57052	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3061	-11.23	3.26	12	0.82	-816.00	2812.00	19860	20240619	-53.88	6980	20241209	31.23	10140	-9.66	20250109	8000	14.50	20250102	19860	-53.88	20240619	6980	31.23	20241209	2.09	N	059090	500	167 억	3447983	N	N	154	N	N
17	20250227	090630	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	390	2	4.35	693997080	74860	52.91	9190	9390	9160	11640	6280	8960	9270.60	10.32	33850	9206	9082	8956	8832	8706	9145	8895	167	2680	500	6450	10	1	33416778	3124	-11.46	3.33	12	0.22	-816.00	2812.00	19860	20240619	-52.92	6980	20241209	33.95	10140	-7.79	20250109	8000	16.88	20250102	19860	-52.92	20240619	6980	33.95	20241209	2.09	N	059090	500	167 억	3447983	N	N	154	N	N
18	20250226	160610	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8960	30	2	0.34	1254631530	140193	81.27	8870	9080	8830	11600	6260	8930	8949.32	10.31	-3153	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	2994	-10.98	3.19	12	0.42	-816.00	2812.00	19860	20240619	-54.88	6980	20241209	28.37	10140	-11.64	20250109	8000	12.00	20250102	19860	-54.88	20240619	6980	28.37	20241209	2.07	N	059090	500	167 억	3444457	N	N	154	N	N
19	20250226	150613	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	70	2	0.78	1219214430	136245	78.98	8870	9080	8830	11600	6260	8930	8948.69	10.31	-4075	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	3008	-11.03	3.20	12	0.41	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	2.07	N	059090	500	167 억	3444457	N	N	180	N	N
20	20250226	140612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	20	2	0.22	1001214510	111947	64.90	8870	9080	8830	11600	6260	8930	8943.65	10.31	-12372	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	2991	-10.97	3.18	12	0.34	-816.00	2812.00	19860	20240619	-54.93	6980	20241209	28.22	10140	-11.74	20250109	8000	11.88	20250102	19860	-54.93	20240619	6980	28.22	20241209	2.07	N	059090	500	167 억	3444457	N	N	180	N	N
21	20250226	130610	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8970	40	2	0.45	912149390	102003	59.13	8870	9080	8830	11600	6260	8930	8942.38	10.31	-10002	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	2997	-10.99	3.19	12	0.31	-816.00	2812.00	19860	20240619	-54.83	6980	20241209	28.51	10140	-11.54	20250109	8000	12.12	20250102	19860	-54.83	20240619	6980	28.51	20241209	2.07	N	059090	500	167 억	3444457	N	N	180	N	N
22	20250226	120612	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	70	2	0.78	835075600	93419	54.16	8870	9080	8830	11600	6260	8930	8939.03	10.31	-10514	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	3008	-11.03	3.20	12	0.28	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	2.07	N	059090	500	167 억	3444457	N	N	180	N	N
23	20250226	110611	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9020	90	2	1.01	702274680	78656	45.60	8870	9080	8830	11600	6260	8930	8928.43	10.31	-14654	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	3014	-11.05	3.21	12	0.24	-816.00	2812.00	19860	20240619	-54.58	6980	20241209	29.23	10140	-11.05	20250109	8000	12.75	20250102	19860	-54.58	20240619	6980	29.23	20241209	2.07	N	059090	500	167 억	3444457	N	N	180	N	N
24	20250226	100609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	70	2	0.78	534795100	60134	34.86	8870	9050	8830	11600	6260	8930	8893.39	10.31	-15638	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	3008	-11.03	3.20	12	0.18	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	2.07	N	059090	500	167 억	3444457	N	N	180	N	N
25	20250226	090615	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	0	3	0.00	120238730	13557	7.86	8870	8940	8830	11600	6260	8930	8869.13	10.31	-8108	9090	9010	8950	8870	8810	8980	8840	167	2670	500	6420	10	1	33416778	2984	-10.94	3.18	12	0.04	-816.00	2812.00	19860	20240619	-55.04	6980	20241209	27.94	10140	-11.93	20250109	8000	11.62	20250102	19860	-55.04	20240619	6980	27.94	20241209	2.07	N	059090	500	167 억	3444457	N	N	180	N	N
26	20250225	160607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	-170	5	-1.87	1527441990	170640	80.73	9010	9030	8890	11830	6370	9100	8951.11	10.40	-36820	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	2984	-10.94	3.18	12	0.51	-816.00	2812.00	19860	20240619	-55.04	6980	20241209	27.94	10140	-11.93	20250109	8000	11.62	20250102	19860	-55.04	20240619	6980	27.94	20241209	2.03	N	059090	500	167 억	3475801	N	N	180	N	N
27	20250225	150608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	-150	5	-1.65	1444855010	161408	76.36	9010	9030	8890	11830	6370	9100	8951.39	10.40	-35332	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	2991	-10.97	3.18	12	0.48	-816.00	2812.00	19860	20240619	-54.93	6980	20241209	28.22	10140	-11.74	20250109	8000	11.88	20250102	19860	-54.93	20240619	6980	28.22	20241209	2.03	N	059090	500	167 억	3475801	N	N	52	N	N
28	20250225	140607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	-150	5	-1.65	1149312110	128397	60.74	9010	9030	8890	11830	6370	9100	8951.01	10.40	-19540	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	2991	-10.97	3.18	12	0.38	-816.00	2812.00	19860	20240619	-54.93	6980	20241209	28.22	10140	-11.74	20250109	8000	11.88	20250102	19860	-54.93	20240619	6980	28.22	20241209	2.03	N	059090	500	167 억	3475801	N	N	52	N	N
29	20250225	130608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8940	-160	5	-1.76	965460980	107894	51.04	9010	9030	8890	11830	6370	9100	8947.95	10.40	-22299	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	2987	-10.96	3.18	12	0.32	-816.00	2812.00	19860	20240619	-54.98	6980	20241209	28.08	10140	-11.83	20250109	8000	11.75	20250102	19860	-54.98	20240619	6980	28.08	20241209	2.03	N	059090	500	167 억	3475801	N	N	52	N	N
30	20250225	120605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8940	-160	5	-1.76	849052700	94866	44.88	9010	9030	8890	11830	6370	9100	8949.70	10.40	-22026	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	2987	-10.96	3.18	12	0.28	-816.00	2812.00	19860	20240619	-54.98	6980	20241209	28.08	10140	-11.83	20250109	8000	11.75	20250102	19860	-54.98	20240619	6980	28.08	20241209	2.03	N	059090	500	167 억	3475801	N	N	52	N	N
31	20250225	110606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	-100	5	-1.10	707677860	79080	37.41	9010	9030	8890	11830	6370	9100	8948.50	10.40	-21027	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	3008	-11.03	3.20	12	0.24	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	2.03	N	059090	500	167 억	3475801	N	N	52	N	N
32	20250225	100605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9010	-90	5	-0.99	497884290	55743	26.37	9010	9020	8890	11830	6370	9100	8931.18	10.40	-18310	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	3011	-11.04	3.20	12	0.17	-816.00	2812.00	19860	20240619	-54.63	6980	20241209	29.08	10140	-11.14	20250109	8000	12.62	20250102	19860	-54.63	20240619	6980	29.08	20241209	2.03	N	059090	500	167 억	3475801	N	N	52	N	N
33	20250225	090609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8920	-180	5	-1.98	103636840	11555	5.47	9010	9010	8920	11830	6370	9100	8966.70	10.40	-7514	9220	9160	9050	8990	8880	9190	9020	167	2730	500	6550	10	1	33416778	2981	-10.93	3.17	12	0.03	-816.00	2812.00	19860	20240619	-55.09	6980	20241209	27.79	10140	-12.03	20250109	8000	11.50	20250102	19860	-55.09	20240619	6980	27.79	20241209	2.03	N	059090	500	167 억	3475801	N	N	52	N	N
34	20250224	160603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9100	-140	5	-1.52	1904286860	210987	81.50	9080	9110	8940	12010	6470	9240	9025.60	10.30	23676	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	3041	-11.15	3.24	12	0.63	-816.00	2812.00	19860	20240619	-54.18	6980	20241209	30.37	10140	-10.26	20250109	8000	13.75	20250102	19860	-54.18	20240619	6980	30.37	20241209	1.96	N	059090	500	167 억	3441554	N	N	44	N	N
35	20250224	150602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9110	-130	5	-1.41	1775977450	196855	76.04	9080	9110	8940	12010	6470	9240	9021.75	10.30	22039	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	3044	-11.16	3.24	12	0.59	-816.00	2812.00	19860	20240619	-54.13	6980	20241209	30.52	10140	-10.16	20250109	8000	13.88	20250102	19860	-54.13	20240619	6980	30.52	20241209	1.96	N	059090	500	167 억	3441554	N	N	937	N	N
36	20250224	140601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	-170	5	-1.84	1544420700	171367	66.20	9080	9100	8940	12010	6470	9240	9012.36	10.30	17254	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	3031	-11.12	3.23	12	0.51	-816.00	2812.00	19860	20240619	-54.33	6980	20241209	29.94	10140	-10.55	20250109	8000	13.38	20250102	19860	-54.33	20240619	6980	29.94	20241209	1.96	N	059090	500	167 억	3441554	N	N	937	N	N
37	20250224	130603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9060	-180	5	-1.95	1361191640	151118	58.37	9080	9100	8940	12010	6470	9240	9007.47	10.30	6235	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	3028	-11.10	3.22	12	0.45	-816.00	2812.00	19860	20240619	-54.38	6980	20241209	29.80	10140	-10.65	20250109	8000	13.25	20250102	19860	-54.38	20240619	6980	29.80	20241209	1.96	N	059090	500	167 억	3441554	N	N	937	N	N
38	20250224	120600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8990	-250	5	-2.71	1165994860	129498	50.02	9080	9100	8940	12010	6470	9240	9003.96	10.30	-4091	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	3004	-11.02	3.20	12	0.39	-816.00	2812.00	19860	20240619	-54.73	6980	20241209	28.80	10140	-11.34	20250109	8000	12.38	20250102	19860	-54.73	20240619	6980	28.80	20241209	1.96	N	059090	500	167 억	3441554	N	N	937	N	N
39	20250224	110559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8960	-280	5	-3.03	1028660060	114235	44.13	9080	9100	8940	12010	6470	9240	9004.77	10.30	-9098	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	2994	-10.98	3.19	12	0.34	-816.00	2812.00	19860	20240619	-54.88	6980	20241209	28.37	10140	-11.64	20250109	8000	12.00	20250102	19860	-54.88	20240619	6980	28.37	20241209	1.96	N	059090	500	167 억	3441554	N	N	937	N	N
40	20250224	100559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	-240	5	-2.60	703942640	78066	30.16	9080	9100	8950	12010	6470	9240	9017.27	10.30	-11057	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	3008	-11.03	3.20	12	0.23	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	1.96	N	059090	500	167 억	3441554	N	N	937	N	N
41	20250224	090604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	-240	5	-2.60	212924560	23576	9.11	9080	9100	8990	12010	6470	9240	9031.40	10.30	-8854	9486	9362	9206	9082	8926	9285	9005	167	2770	500	6650	10	1	33416778	3008	-11.03	3.20	12	0.07	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	1.96	N	059090	500	167 억	3441554	N	N	937	N	N
42	20250221	160559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	-70	5	-0.75	2347668180	256514	90.08	9320	9330	9050	12100	6520	9310	9151.95	10.30	-11930	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3088	-11.32	3.29	12	0.77	-816.00	2812.00	19860	20240619	-53.47	6980	20241209	32.38	10140	-8.88	20250109	8000	15.50	20250102	19860	-53.47	20240619	6980	32.38	20241209	2.00	N	059090	500	167 억	3443462	N	N	937	N	N
43	20250221	150602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-140	5	-1.50	2177835000	238085	83.60	9320	9330	9050	12100	6520	9310	9147.29	10.30	-13845	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3064	-11.24	3.26	12	0.71	-816.00	2812.00	19860	20240619	-53.83	6980	20241209	31.38	10140	-9.57	20250109	8000	14.62	20250102	19860	-53.83	20240619	6980	31.38	20241209	2.00	N	059090	500	167 억	3443462	N	N	401	N	N
44	20250221	140600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9090	-220	5	-2.36	1791992460	195795	68.75	9320	9330	9050	12100	6520	9310	9152.38	10.30	-38285	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3038	-11.14	3.23	12	0.59	-816.00	2812.00	19860	20240619	-54.23	6980	20241209	30.23	10140	-10.36	20250109	8000	13.62	20250102	19860	-54.23	20240619	6980	30.23	20241209	2.00	N	059090	500	167 억	3443462	N	N	401	N	N
45	20250221	130600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9120	-190	5	-2.04	1494404700	163031	57.25	9320	9330	9090	12100	6520	9310	9166.38	10.30	-26103	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3048	-11.18	3.24	12	0.49	-816.00	2812.00	19860	20240619	-54.08	6980	20241209	30.66	10140	-10.06	20250109	8000	14.00	20250102	19860	-54.08	20240619	6980	30.66	20241209	2.00	N	059090	500	167 억	3443462	N	N	401	N	N
46	20250221	120600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9120	-190	5	-2.04	1303025060	142067	49.89	9320	9330	9090	12100	6520	9310	9171.90	10.30	-28035	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3048	-11.18	3.24	12	0.43	-816.00	2812.00	19860	20240619	-54.08	6980	20241209	30.66	10140	-10.06	20250109	8000	14.00	20250102	19860	-54.08	20240619	6980	30.66	20241209	2.00	N	059090	500	167 억	3443462	N	N	401	N	N
47	20250221	110557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-140	5	-1.50	918885000	99899	35.08	9320	9330	9140	12100	6520	9310	9198.13	10.30	-24657	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3064	-11.24	3.26	12	0.30	-816.00	2812.00	19860	20240619	-53.83	6980	20241209	31.38	10140	-9.57	20250109	8000	14.62	20250102	19860	-53.83	20240619	6980	31.38	20241209	2.00	N	059090	500	167 억	3443462	N	N	401	N	N
48	20250221	100559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-90	5	-0.97	559357190	60654	21.30	9320	9330	9160	12100	6520	9310	9222.09	10.30	-18008	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3081	-11.30	3.28	12	0.18	-816.00	2812.00	19860	20240619	-53.58	6980	20241209	32.09	10140	-9.07	20250109	8000	15.25	20250102	19860	-53.58	20240619	6980	32.09	20241209	2.00	N	059090	500	167 억	3443462	N	N	401	N	N
49	20250221	090600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-140	5	-1.50	151273360	16363	5.75	9320	9320	9170	12100	6520	9310	9244.81	10.30	-9820	9856	9582	9396	9122	8936	9490	9030	167	2790	500	6700	10	1	33416778	3064	-11.24	3.26	12	0.05	-816.00	2812.00	19860	20240619	-53.83	6980	20241209	31.38	10140	-9.57	20250109	8000	14.62	20250102	19860	-53.83	20240619	6980	31.38	20241209	2.00	N	059090	500	167 억	3443462	N	N	401	N	N
50	20250220	160556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	-150	5	-1.59	2673272050	284484	76.52	9640	9670	9210	12290	6630	9460	9397.10	10.48	-78402	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3111	-11.41	3.31	12	0.85	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10140	-8.19	20250109	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	1.91	N	059090	500	167 억	3502761	N	N	401	N	N
51	20250220	150557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-160	5	-1.69	2525134500	268533	72.23	9640	9670	9210	12290	6630	9460	9403.44	10.48	-72867	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3108	-11.40	3.31	12	0.80	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10140	-8.28	20250109	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.91	N	059090	500	167 억	3502761	N	N	2139	N	N
52	20250220	140559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	-210	5	-2.22	2230522610	236670	63.66	9640	9670	9250	12290	6630	9460	9424.61	10.48	-71525	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3091	-11.34	3.29	12	0.71	-816.00	2812.00	19860	20240619	-53.42	6980	20241209	32.52	10140	-8.78	20250109	8000	15.62	20250102	19860	-53.42	20240619	6980	32.52	20241209	1.91	N	059090	500	167 억	3502761	N	N	2139	N	N
53	20250220	130556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	-100	5	-1.06	1849661190	195691	52.63	9640	9670	9320	12290	6630	9460	9451.95	10.48	-63072	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3128	-11.47	3.33	12	0.59	-816.00	2812.00	19860	20240619	-52.87	6980	20241209	34.10	10140	-7.69	20250109	8000	17.00	20250102	19860	-52.87	20240619	6980	34.10	20241209	1.91	N	059090	500	167 억	3502761	N	N	2139	N	N
54	20250220	120556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	-100	5	-1.06	1737172860	183674	49.40	9640	9670	9320	12290	6630	9460	9457.91	10.48	-58285	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3128	-11.47	3.33	12	0.55	-816.00	2812.00	19860	20240619	-52.87	6980	20241209	34.10	10140	-7.69	20250109	8000	17.00	20250102	19860	-52.87	20240619	6980	34.10	20241209	1.91	N	059090	500	167 억	3502761	N	N	2139	N	N
55	20250220	110556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	-70	5	-0.74	1526108760	161095	43.33	9640	9670	9320	12290	6630	9460	9473.35	10.48	-47158	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3138	-11.51	3.34	12	0.48	-816.00	2812.00	19860	20240619	-52.72	6980	20241209	34.53	10140	-7.40	20250109	8000	17.38	20250102	19860	-52.72	20240619	6980	34.53	20241209	1.91	N	059090	500	167 억	3502761	N	N	2139	N	N
56	20250220	100556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-120	5	-1.27	1249330390	131580	35.39	9640	9670	9320	12290	6630	9460	9494.84	10.48	-45439	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3121	-11.45	3.32	12	0.39	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	1.91	N	059090	500	167 억	3502761	N	N	2139	N	N
57	20250220	090559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9540	80	2	0.85	250530510	26085	7.02	9640	9640	9520	12290	6630	9460	9604.39	10.48	-11350	9966	9712	9546	9292	9126	9840	9420	167	2830	500	6810	10	1	33416778	3188	-11.69	3.39	12	0.08	-816.00	2812.00	19860	20240619	-51.96	6980	20241209	36.68	10140	-5.92	20250109	8000	19.25	20250102	19860	-51.96	20240619	6980	36.68	20241209	1.91	N	059090	500	167 억	3502761	N	N	2139	N	N
58	20250219	160554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9460	180	2	1.94	3555308480	370071	131.31	9390	9800	9380	12060	6500	9280	9608.22	10.34	49129	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3161	-11.59	3.36	12	1.11	-816.00	2812.00	19860	20240619	-52.37	6980	20241209	35.53	10140	-6.71	20250109	8000	18.25	20250102	19860	-52.37	20240619	6980	35.53	20241209	1.91	N	059090	500	167 억	3453767	N	N	2139	N	N
59	20250219	150556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	230	2	2.48	3425824630	356422	126.46	9390	9800	9380	12060	6500	9280	9612.55	10.34	44366	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3178	-11.65	3.38	12	1.07	-816.00	2812.00	19860	20240619	-52.11	6980	20241209	36.25	10140	-6.21	20250109	8000	18.88	20250102	19860	-52.11	20240619	6980	36.25	20241209	1.91	N	059090	500	167 억	3453767	N	N	739	N	N
60	20250219	140553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9470	190	2	2.05	3135910770	325873	115.62	9390	9800	9380	12060	6500	9280	9624.06	10.34	53531	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3165	-11.61	3.37	12	0.98	-816.00	2812.00	19860	20240619	-52.32	6980	20241209	35.67	10140	-6.61	20250109	8000	18.38	20250102	19860	-52.32	20240619	6980	35.67	20241209	1.91	N	059090	500	167 억	3453767	N	N	739	N	N
61	20250219	130554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	250	2	2.69	2935587740	304783	108.14	9390	9800	9380	12060	6500	9280	9632.78	10.34	59329	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3185	-11.68	3.39	12	0.91	-816.00	2812.00	19860	20240619	-52.01	6980	20241209	36.53	10140	-6.02	20250109	8000	19.12	20250102	19860	-52.01	20240619	6980	36.53	20241209	1.91	N	059090	500	167 억	3453767	N	N	739	N	N
62	20250219	120554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9590	310	2	3.34	2622286260	271970	96.50	9390	9800	9380	12060	6500	9280	9643.03	10.34	67324	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3205	-11.75	3.41	12	0.81	-816.00	2812.00	19860	20240619	-51.71	6980	20241209	37.39	10140	-5.42	20250109	8000	19.88	20250102	19860	-51.71	20240619	6980	37.39	20241209	1.91	N	059090	500	167 억	3453767	N	N	739	N	N
63	20250219	110555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9560	280	2	3.02	2431956250	252176	89.48	9390	9800	9380	12060	6500	9280	9645.19	10.34	65589	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3195	-11.72	3.40	12	0.75	-816.00	2812.00	19860	20240619	-51.86	6980	20241209	36.96	10140	-5.72	20250109	8000	19.50	20250102	19860	-51.86	20240619	6980	36.96	20241209	1.91	N	059090	500	167 억	3453767	N	N	739	N	N
64	20250219	100554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9630	350	2	3.77	2018474500	208975	74.15	9390	9800	9380	12060	6500	9280	9660.57	10.34	69903	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3218	-11.80	3.42	12	0.63	-816.00	2812.00	19860	20240619	-51.51	6980	20241209	37.97	10140	-5.03	20250109	8000	20.38	20250102	19860	-51.51	20240619	6980	37.97	20241209	1.91	N	059090	500	167 억	3453767	N	N	739	N	N
65	20250219	090556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	420	2	4.53	723182560	75350	26.74	9390	9730	9380	12060	6500	9280	9601.50	10.34	44381	9653	9466	9363	9176	9073	9415	9125	167	2780	500	6680	10	1	33416778	3241	-11.89	3.45	12	0.23	-816.00	2812.00	19860	20240619	-51.16	6980	20241209	38.97	10140	-4.34	20250109	8000	21.25	20250102	19860	-51.16	20240619	6980	38.97	20241209	1.91	N	059090	500	167 억	3453767	N	N	739	N	N
66	20250218	160553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9280	-270	5	-2.83	2619074750	280222	82.83	9550	9550	9260	12410	6690	9550	9346.45	10.47	-52258	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3101	-11.37	3.30	12	0.84	-816.00	2812.00	19860	20240619	-53.27	6980	20241209	32.95	10140	-8.48	20250109	8000	16.00	20250102	19860	-53.27	20240619	6980	32.95	20241209	1.91	N	059090	500	167 억	3498080	N	N	717	N	N
67	20250218	150553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-220	5	-2.30	2341912970	250365	74.01	9550	9550	9280	12410	6690	9550	9353.99	10.47	-45678	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3118	-11.43	3.32	12	0.75	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.91	N	059090	500	167 억	3498080	N	N	1236	N	N
68	20250218	140553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	-240	5	-2.51	2072193060	221368	65.44	9550	9550	9280	12410	6690	9550	9360.85	10.47	-43311	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3111	-11.41	3.31	12	0.66	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10140	-8.19	20250109	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	1.91	N	059090	500	167 억	3498080	N	N	1236	N	N
69	20250218	130552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	-230	5	-2.41	1874080830	200084	59.14	9550	9550	9280	12410	6690	9550	9366.47	10.47	-36674	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3114	-11.42	3.31	12	0.60	-816.00	2812.00	19860	20240619	-53.07	6980	20241209	33.52	10140	-8.09	20250109	8000	16.50	20250102	19860	-53.07	20240619	6980	33.52	20241209	1.91	N	059090	500	167 억	3498080	N	N	1236	N	N
70	20250218	120553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-220	5	-2.30	1739997690	185693	54.89	9550	9550	9280	12410	6690	9550	9370.29	10.47	-30121	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3118	-11.43	3.32	12	0.56	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.91	N	059090	500	167 억	3498080	N	N	1236	N	N
71	20250218	110552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	-240	5	-2.51	1612452640	172026	50.85	9550	9550	9280	12410	6690	9550	9373.31	10.47	-28378	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3111	-11.41	3.31	12	0.51	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10140	-8.19	20250109	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	1.91	N	059090	500	167 억	3498080	N	N	1236	N	N
72	20250218	100552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-140	5	-1.47	881725030	93724	27.70	9550	9550	9330	12410	6690	9550	9407.67	10.47	-24112	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3145	-11.53	3.35	12	0.28	-816.00	2812.00	19860	20240619	-52.62	6980	20241209	34.81	10140	-7.20	20250109	8000	17.62	20250102	19860	-52.62	20240619	6980	34.81	20241209	1.91	N	059090	500	167 억	3498080	N	N	1236	N	N
73	20250218	090554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	-70	5	-0.73	102823900	10792	3.19	9550	9550	9450	12410	6690	9550	9527.79	10.47	-4873	9870	9710	9510	9350	9150	9790	9430	167	2860	500	6870	10	1	33416778	3168	-11.62	3.37	12	0.03	-816.00	2812.00	19860	20240619	-52.27	6980	20241209	35.82	10140	-6.51	20250109	8000	18.50	20250102	19860	-52.27	20240619	6980	35.82	20241209	1.91	N	059090	500	167 억	3498080	N	N	1236	N	N
74	20250217	160552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9550	240	2	2.58	3182285120	333531	113.17	9410	9670	9310	12100	6520	9310	9541.15	10.46	-3434	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3191	-11.70	3.40	12	1.00	-816.00	2812.00	19860	20240619	-51.91	6980	20241209	36.82	10140	-5.82	20250109	8000	19.38	20250102	19860	-51.91	20240619	6980	36.82	20241209	1.95	N	059090	500	167 억	3494168	N	N	1182	N	N
75	20250217	150551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9580	270	2	2.90	3015340720	316069	107.25	9410	9670	9310	12100	6520	9310	9540.13	10.46	2185	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3201	-11.74	3.41	12	0.95	-816.00	2812.00	19860	20240619	-51.76	6980	20241209	37.25	10140	-5.52	20250109	8000	19.75	20250102	19860	-51.76	20240619	6980	37.25	20241209	1.95	N	059090	500	167 억	3494168	N	N	506	N	N
76	20250217	140551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9580	270	2	2.90	2731487950	286455	97.20	9410	9670	9310	12100	6520	9310	9535.49	10.46	9395	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3201	-11.74	3.41	12	0.86	-816.00	2812.00	19860	20240619	-51.76	6980	20241209	37.25	10140	-5.52	20250109	8000	19.75	20250102	19860	-51.76	20240619	6980	37.25	20241209	1.95	N	059090	500	167 억	3494168	N	N	506	N	N
77	20250217	130552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9580	270	2	2.90	2419399750	253897	86.15	9410	9670	9310	12100	6520	9310	9529.06	10.46	15437	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3201	-11.74	3.41	12	0.76	-816.00	2812.00	19860	20240619	-51.76	6980	20241209	37.25	10140	-5.52	20250109	8000	19.75	20250102	19860	-51.76	20240619	6980	37.25	20241209	1.95	N	059090	500	167 억	3494168	N	N	506	N	N
78	20250217	120553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9590	280	2	3.01	1997472510	210040	71.27	9410	9610	9310	12100	6520	9310	9509.96	10.46	23028	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3205	-11.75	3.41	12	0.63	-816.00	2812.00	19860	20240619	-51.71	6980	20241209	37.39	10140	-5.42	20250109	8000	19.88	20250102	19860	-51.71	20240619	6980	37.39	20241209	1.95	N	059090	500	167 억	3494168	N	N	506	N	N
79	20250217	110552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9540	230	2	2.47	1633338740	172020	58.37	9410	9600	9310	12100	6520	9310	9495.05	10.46	33274	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3188	-11.69	3.39	12	0.51	-816.00	2812.00	19860	20240619	-51.96	6980	20241209	36.68	10140	-5.92	20250109	8000	19.25	20250102	19860	-51.96	20240619	6980	36.68	20241209	1.95	N	059090	500	167 억	3494168	N	N	506	N	N
80	20250217	100549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9590	280	2	3.01	1147164650	121209	41.13	9410	9600	9310	12100	6520	9310	9464.35	10.46	38127	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3205	-11.75	3.41	12	0.36	-816.00	2812.00	19860	20240619	-51.71	6980	20241209	37.39	10140	-5.42	20250109	8000	19.88	20250102	19860	-51.71	20240619	6980	37.39	20241209	1.95	N	059090	500	167 억	3494168	N	N	506	N	N
81	20250217	090551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	90	2	0.97	70570580	7534	2.56	9410	9420	9310	12100	6520	9310	9366.95	10.46	581	9690	9500	9290	9100	8890	9395	8995	167	2790	500	6700	10	1	33416778	3141	-11.52	3.34	12	0.02	-816.00	2812.00	19860	20240619	-52.67	6980	20241209	34.67	10140	-7.30	20250109	8000	17.50	20250102	19860	-52.67	20240619	6980	34.67	20241209	1.95	N	059090	500	167 억	3494168	N	N	506	N	N
82	20250214	160549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	20	2	0.22	2742406620	292539	145.54	9430	9480	9080	12070	6510	9290	9374.54	10.32	45228	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3111	-11.41	3.31	12	0.88	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10140	-8.19	20250109	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	1.90	N	059090	500	167 억	3447294	N	N	480	N	N
83	20250214	150547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	30	2	0.32	2595241160	276756	137.68	9430	9480	9080	12070	6510	9290	9377.36	10.32	47110	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3114	-11.42	3.31	12	0.83	-816.00	2812.00	19860	20240619	-53.07	6980	20241209	33.52	10140	-8.09	20250109	8000	16.50	20250102	19860	-53.07	20240619	6980	33.52	20241209	1.90	N	059090	500	167 억	3447294	N	N	483	N	N
84	20250214	140548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	130	2	1.40	2253719670	240323	119.56	9430	9480	9080	12070	6510	9290	9377.88	10.32	57455	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3148	-11.54	3.35	12	0.72	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10140	-7.10	20250109	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	1.90	N	059090	500	167 억	3447294	N	N	483	N	N
85	20250214	130550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	140	2	1.51	1915849900	204514	101.74	9430	9480	9080	12070	6510	9290	9367.82	10.32	57240	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3151	-11.56	3.35	12	0.61	-816.00	2812.00	19860	20240619	-52.52	6980	20241209	35.10	10140	-7.00	20250109	8000	17.88	20250102	19860	-52.52	20240619	6980	35.10	20241209	1.90	N	059090	500	167 억	3447294	N	N	483	N	N
86	20250214	120548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	150	2	1.61	1726452890	184426	91.75	9430	9480	9080	12070	6510	9290	9361.22	10.32	58369	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3155	-11.57	3.36	12	0.55	-816.00	2812.00	19860	20240619	-52.47	6980	20241209	35.24	10140	-6.90	20250109	8000	18.00	20250102	19860	-52.47	20240619	6980	35.24	20241209	1.90	N	059090	500	167 억	3447294	N	N	483	N	N
87	20250214	110546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	30	2	0.32	1319895340	141237	70.26	9430	9460	9080	12070	6510	9290	9345.25	10.32	30416	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3114	-11.42	3.31	12	0.42	-816.00	2812.00	19860	20240619	-53.07	6980	20241209	33.52	10140	-8.09	20250109	8000	16.50	20250102	19860	-53.07	20240619	6980	33.52	20241209	1.90	N	059090	500	167 억	3447294	N	N	483	N	N
88	20250214	100547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	10	2	0.11	909406890	97350	48.43	9430	9460	9080	12070	6510	9290	9341.62	10.32	12613	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3108	-11.40	3.31	12	0.29	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10140	-8.28	20250109	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.90	N	059090	500	167 억	3447294	N	N	483	N	N
89	20250214	090550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	130	2	1.40	110348890	11720	5.83	9430	9460	9320	12070	6510	9290	9415.43	10.32	1893	9543	9416	9243	9116	8943	9480	9180	167	2780	500	6680	10	1	33416778	3148	-11.54	3.35	12	0.04	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10140	-7.10	20250109	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	1.90	N	059090	500	167 억	3447294	N	N	483	N	N
90	20250213	160544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	190	2	2.09	1850876390	200471	104.50	9070	9370	9070	11830	6370	9100	9232.60	10.29	7147	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3104	-11.38	3.30	12	0.60	-816.00	2812.00	19860	20240619	-53.22	6980	20241209	33.09	10140	-8.38	20250109	8000	16.12	20250102	19860	-53.22	20240619	6980	33.09	20241209	1.82	N	059090	500	167 억	3438972	N	N	442	N	N
91	20250213	150543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	210	2	2.31	1730657750	187539	97.76	9070	9370	9070	11830	6370	9100	9228.26	10.29	4888	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3111	-11.41	3.31	12	0.56	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	10140	-8.19	20250109	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	1.82	N	059090	500	167 억	3438972	N	N	1036	N	N
92	20250213	140543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	140	2	1.54	1433460040	155513	81.06	9070	9370	9070	11830	6370	9100	9217.62	10.29	-6414	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3088	-11.32	3.29	12	0.47	-816.00	2812.00	19860	20240619	-53.47	6980	20241209	32.38	10140	-8.88	20250109	8000	15.50	20250102	19860	-53.47	20240619	6980	32.38	20241209	1.82	N	059090	500	167 억	3438972	N	N	1036	N	N
93	20250213	130543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	50	2	0.55	1181858290	128043	66.75	9070	9370	9070	11830	6370	9100	9230.17	10.29	-13387	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3058	-11.21	3.25	12	0.38	-816.00	2812.00	19860	20240619	-53.93	6980	20241209	31.09	10140	-9.76	20250109	8000	14.38	20250102	19860	-53.93	20240619	6980	31.09	20241209	1.82	N	059090	500	167 억	3438972	N	N	1036	N	N
94	20250213	120543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	50	2	0.55	1134663520	122886	64.06	9070	9370	9070	11830	6370	9100	9233.46	10.29	-10840	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3058	-11.21	3.25	12	0.37	-816.00	2812.00	19860	20240619	-53.93	6980	20241209	31.09	10140	-9.76	20250109	8000	14.38	20250102	19860	-53.93	20240619	6980	31.09	20241209	1.82	N	059090	500	167 억	3438972	N	N	1036	N	N
95	20250213	110540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	150	2	1.65	854453440	92368	48.15	9070	9370	9070	11830	6370	9100	9250.54	10.29	11367	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3091	-11.34	3.29	12	0.28	-816.00	2812.00	19860	20240619	-53.42	6980	20241209	32.52	10140	-8.78	20250109	8000	15.62	20250102	19860	-53.42	20240619	6980	32.52	20241209	1.82	N	059090	500	167 억	3438972	N	N	1036	N	N
96	20250213	100544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	190	2	2.09	591133900	64050	33.39	9070	9370	9070	11830	6370	9100	9229.26	10.29	3551	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3104	-11.38	3.30	12	0.19	-816.00	2812.00	19860	20240619	-53.22	6980	20241209	33.09	10140	-8.38	20250109	8000	16.12	20250102	19860	-53.22	20240619	6980	33.09	20241209	1.82	N	059090	500	167 억	3438972	N	N	1036	N	N
97	20250213	090541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	100	2	1.10	138461240	15149	7.90	9070	9200	9070	11830	6370	9100	9139.96	10.29	2336	9393	9246	9103	8956	8813	9175	8885	167	2730	500	6550	10	1	33416778	3074	-11.27	3.27	12	0.05	-816.00	2812.00	19860	20240619	-53.68	6980	20241209	31.81	10140	-9.27	20250109	8000	15.00	20250102	19860	-53.68	20240619	6980	31.81	20241209	1.82	N	059090	500	167 억	3438972	N	N	1036	N	N
98	20250212	160539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9100	-100	5	-1.09	1734728470	191580	92.06	9160	9250	8960	11960	6440	9200	9054.61	10.20	9281	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3041	-11.15	3.24	12	0.57	-816.00	2812.00	19860	20240619	-54.18	6980	20241209	30.37	10140	-10.26	20250109	8000	13.75	20250102	19860	-54.18	20240619	6980	30.37	20241209	1.81	N	059090	500	167 억	3409815	N	N	1024	N	N
99	20250212	150539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9100	-100	5	-1.09	1629000880	179947	86.47	9160	9250	8960	11960	6440	9200	9052.67	10.20	6885	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3041	-11.15	3.24	12	0.54	-816.00	2812.00	19860	20240619	-54.18	6980	20241209	30.37	10140	-10.26	20250109	8000	13.75	20250102	19860	-54.18	20240619	6980	30.37	20241209	1.81	N	059090	500	167 억	3409815	N	N	3216	N	N
100	20250212	140540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9060	-140	5	-1.52	1372126910	151613	72.86	9160	9250	8960	11960	6440	9200	9050.19	10.20	-6916	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3028	-11.10	3.22	12	0.45	-816.00	2812.00	19860	20240619	-54.38	6980	20241209	29.80	10140	-10.65	20250109	8000	13.25	20250102	19860	-54.38	20240619	6980	29.80	20241209	1.81	N	059090	500	167 억	3409815	N	N	3216	N	N
101	20250212	130541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9040	-160	5	-1.74	1222025330	135006	64.88	9160	9250	8960	11960	6440	9200	9051.64	10.20	-10959	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3021	-11.08	3.21	12	0.40	-816.00	2812.00	19860	20240619	-54.48	6980	20241209	29.51	10140	-10.85	20250109	8000	13.00	20250102	19860	-54.48	20240619	6980	29.51	20241209	1.81	N	059090	500	167 억	3409815	N	N	3216	N	N
102	20250212	120540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9010	-190	5	-2.07	1002937310	110732	53.21	9160	9250	8960	11960	6440	9200	9057.34	10.20	-18974	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3011	-11.04	3.20	12	0.33	-816.00	2812.00	19860	20240619	-54.63	6980	20241209	29.08	10140	-11.14	20250109	8000	12.62	20250102	19860	-54.63	20240619	6980	29.08	20241209	1.81	N	059090	500	167 억	3409815	N	N	3216	N	N
103	20250212	110538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	-130	5	-1.41	739752050	81735	39.28	9160	9250	8960	11960	6440	9200	9050.62	10.20	-21445	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3031	-11.12	3.23	12	0.24	-816.00	2812.00	19860	20240619	-54.33	6980	20241209	29.94	10140	-10.55	20250109	8000	13.38	20250102	19860	-54.33	20240619	6980	29.94	20241209	1.81	N	059090	500	167 억	3409815	N	N	3216	N	N
104	20250212	100539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	-200	5	-2.17	459997040	50672	24.35	9160	9250	8990	11960	6440	9200	9077.93	10.20	-17062	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3008	-11.03	3.20	12	0.15	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	1.81	N	059090	500	167 억	3409815	N	N	3216	N	N
105	20250212	090542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-30	5	-0.33	26731310	2921	1.40	9160	9210	9120	11960	6440	9200	9151.42	10.20	-165	9646	9422	9306	9082	8966	9365	9025	167	2760	500	6620	10	1	33416778	3064	-11.24	3.26	12	0.01	-816.00	2812.00	19860	20240619	-53.83	6980	20241209	31.38	10140	-9.57	20250109	8000	14.62	20250102	19860	-53.83	20240619	6980	31.38	20241209	1.81	N	059090	500	167 억	3409815	N	N	3216	N	N
106	20250211	160540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-240	5	-2.54	1933281650	207541	80.34	9500	9530	9190	12270	6610	9440	9315.17	10.24	-12080	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3074	-11.27	3.27	12	0.62	-816.00	2812.00	19860	20240619	-53.68	6980	20241209	31.81	10140	-9.27	20250109	8000	15.00	20250102	19860	-53.68	20240619	6980	31.81	20241209	1.79	N	059090	500	167 억	3421439	N	N	3173	N	N
107	20250211	150540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-220	5	-2.33	1772045900	190020	73.56	9500	9530	9210	12270	6610	9440	9325.51	10.24	-18294	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3081	-11.30	3.28	12	0.57	-816.00	2812.00	19860	20240619	-53.58	6980	20241209	32.09	10140	-9.07	20250109	8000	15.25	20250102	19860	-53.58	20240619	6980	32.09	20241209	1.79	N	059090	500	167 억	3421439	N	N	1393	N	N
108	20250211	140540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-100	5	-1.06	1281227460	137023	53.04	9500	9530	9270	12270	6610	9440	9350.38	10.24	-12663	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3121	-11.45	3.32	12	0.41	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	1.79	N	059090	500	167 억	3421439	N	N	1393	N	N
109	20250211	130539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-140	5	-1.48	1173796060	125485	48.58	9500	9530	9270	12270	6610	9440	9354.00	10.24	-14776	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3108	-11.40	3.31	12	0.38	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10140	-8.28	20250109	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.79	N	059090	500	167 억	3421439	N	N	1393	N	N
110	20250211	120538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-110	5	-1.17	910754220	97206	37.63	9500	9530	9270	12270	6610	9440	9369.24	10.24	-12119	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3118	-11.43	3.32	12	0.29	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.79	N	059090	500	167 억	3421439	N	N	1393	N	N
111	20250211	110540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	-40	5	-0.42	672910980	71821	27.80	9500	9530	9270	12270	6610	9440	9369.17	10.24	-8735	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3141	-11.52	3.34	12	0.21	-816.00	2812.00	19860	20240619	-52.67	6980	20241209	34.67	10140	-7.30	20250109	8000	17.50	20250102	19860	-52.67	20240619	6980	34.67	20241209	1.79	N	059090	500	167 억	3421439	N	N	1393	N	N
112	20250211	100540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-110	5	-1.17	472072350	50363	19.50	9500	9530	9270	12270	6610	9440	9373.25	10.24	-13682	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3118	-11.43	3.32	12	0.15	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.79	N	059090	500	167 억	3421439	N	N	1393	N	N
113	20250211	090542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-30	5	-0.32	126578030	13366	5.17	9500	9530	9370	12270	6610	9440	9470.40	10.24	-4740	10026	9732	9226	8932	8426	9880	9080	167	2830	500	6790	10	1	33416778	3145	-11.53	3.35	12	0.04	-816.00	2812.00	19860	20240619	-52.62	6980	20241209	34.81	10140	-7.20	20250109	8000	17.62	20250102	19860	-52.62	20240619	6980	34.81	20241209	1.79	N	059090	500	167 억	3421439	N	N	1393	N	N
114	20250210	160537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	400	2	4.42	2362040590	257371	98.88	9000	9520	8720	11750	6330	9040	9177.43	10.04	68029	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	3155	-11.57	3.36	12	0.77	-816.00	2812.00	19860	20240619	-52.47	6980	20241209	35.24	10140	-6.90	20250109	8000	18.00	20250102	19860	-52.47	20240619	6980	35.24	20241209	1.80	N	059090	500	167 억	3355474	N	N	1393	N	N
115	20250210	150536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	400	2	4.42	2164484100	236497	90.86	9000	9520	8720	11750	6330	9040	9152.37	10.04	64854	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	3155	-11.57	3.36	12	0.71	-816.00	2812.00	19860	20240619	-52.47	6980	20241209	35.24	10140	-6.90	20250109	8000	18.00	20250102	19860	-52.47	20240619	6980	35.24	20241209	1.80	N	059090	500	167 억	3355474	N	N	1623	N	N
116	20250210	140536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	290	2	3.21	1520089140	168083	64.57	9000	9360	8720	11750	6330	9040	9043.69	10.04	37159	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	3118	-11.43	3.32	12	0.50	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.80	N	059090	500	167 억	3355474	N	N	1623	N	N
117	20250210	130537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	110	2	1.22	1109925770	123728	47.53	9000	9200	8720	11750	6330	9040	8970.57	10.04	25788	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	3058	-11.21	3.25	12	0.37	-816.00	2812.00	19860	20240619	-53.93	6980	20241209	31.09	10140	-9.76	20250109	8000	14.38	20250102	19860	-53.93	20240619	6980	31.09	20241209	1.80	N	059090	500	167 억	3355474	N	N	1623	N	N
118	20250210	120534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9120	80	2	0.88	932661320	104333	40.08	9000	9200	8720	11750	6330	9040	8939.06	10.04	14868	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	3048	-11.18	3.24	12	0.31	-816.00	2812.00	19860	20240619	-54.08	6980	20241209	30.66	10140	-10.06	20250109	8000	14.00	20250102	19860	-54.08	20240619	6980	30.66	20241209	1.80	N	059090	500	167 억	3355474	N	N	1623	N	N
119	20250210	110533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9100	60	2	0.66	802779490	90074	34.60	9000	9200	8720	11750	6330	9040	8912.13	10.04	9796	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	3041	-11.15	3.24	12	0.27	-816.00	2812.00	19860	20240619	-54.18	6980	20241209	30.37	10140	-10.26	20250109	8000	13.75	20250102	19860	-54.18	20240619	6980	30.37	20241209	1.80	N	059090	500	167 억	3355474	N	N	1623	N	N
120	20250210	100532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8980	-60	5	-0.66	569694810	64361	24.73	9000	9000	8720	11750	6330	9040	8850.91	10.04	4648	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	3001	-11.00	3.19	12	0.19	-816.00	2812.00	19860	20240619	-54.78	6980	20241209	28.65	10140	-11.44	20250109	8000	12.25	20250102	19860	-54.78	20240619	6980	28.65	20241209	1.80	N	059090	500	167 억	3355474	N	N	1623	N	N
121	20250210	090530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8810	-230	5	-2.54	120370460	13552	5.21	9000	9000	8720	11750	6330	9040	8879.51	10.04	-4992	9366	9202	9096	8932	8826	9150	8880	167	2710	500	6500	10	1	33416778	2944	-10.80	3.13	12	0.04	-816.00	2812.00	19860	20240619	-55.64	6980	20241209	26.22	10140	-13.12	20250109	8000	10.12	20250102	19860	-55.64	20240619	6980	26.22	20241209	1.80	N	059090	500	167 억	3355474	N	N	1623	N	N
122	20250207	160527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9040	-190	5	-2.06	2338470680	257748	132.93	9260	9260	8990	11990	6470	9230	9072.71	9.90	-33974	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3021	-11.08	3.21	12	0.77	-816.00	2812.00	19860	20240619	-54.48	6980	20241209	29.51	10140	-10.85	20250109	8000	13.00	20250102	19860	-54.48	20240619	6980	29.51	20241209	1.78	N	059090	500	167 억	3308936	N	N	1623	N	N
123	20250207	150530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9110	-120	5	-1.30	2207750920	243350	125.50	9260	9260	8990	11990	6470	9230	9072.33	9.90	-36291	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3044	-11.16	3.24	12	0.73	-816.00	2812.00	19860	20240619	-54.13	6980	20241209	30.52	10140	-10.16	20250109	8000	13.88	20250102	19860	-54.13	20240619	6980	30.52	20241209	1.78	N	059090	500	167 억	3308936	N	N	1943	N	N
124	20250207	140527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	-160	5	-1.73	1890164720	208473	107.52	9260	9260	8990	11990	6470	9230	9066.71	9.90	-41051	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3031	-11.12	3.23	12	0.62	-816.00	2812.00	19860	20240619	-54.33	6980	20241209	29.94	10140	-10.55	20250109	8000	13.38	20250102	19860	-54.33	20240619	6980	29.94	20241209	1.78	N	059090	500	167 억	3308936	N	N	1943	N	N
125	20250207	130527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9080	-150	5	-1.63	1592687890	175747	90.64	9260	9260	8990	11990	6470	9230	9062.39	9.90	-48364	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3034	-11.13	3.23	12	0.53	-816.00	2812.00	19860	20240619	-54.28	6980	20241209	30.09	10140	-10.45	20250109	8000	13.50	20250102	19860	-54.28	20240619	6980	30.09	20241209	1.78	N	059090	500	167 억	3308936	N	N	1943	N	N
126	20250207	120527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9090	-140	5	-1.52	1224901250	135270	69.76	9260	9260	8990	11990	6470	9230	9055.23	9.90	-53770	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3038	-11.14	3.23	12	0.40	-816.00	2812.00	19860	20240619	-54.23	6980	20241209	30.23	10140	-10.36	20250109	8000	13.62	20250102	19860	-54.23	20240619	6980	30.23	20241209	1.78	N	059090	500	167 억	3308936	N	N	1943	N	N
127	20250207	110526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9050	-180	5	-1.95	916401470	101220	52.20	9260	9260	8990	11990	6470	9230	9053.56	9.90	-50812	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3024	-11.09	3.22	12	0.30	-816.00	2812.00	19860	20240619	-54.43	6980	20241209	29.66	10140	-10.75	20250109	8000	13.12	20250102	19860	-54.43	20240619	6980	29.66	20241209	1.78	N	059090	500	167 억	3308936	N	N	1943	N	N
128	20250207	100527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9080	-150	5	-1.63	607246830	66967	34.54	9260	9260	8990	11990	6470	9230	9067.85	9.90	-39027	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3034	-11.13	3.23	12	0.20	-816.00	2812.00	19860	20240619	-54.28	6980	20241209	30.09	10140	-10.45	20250109	8000	13.50	20250102	19860	-54.28	20240619	6980	30.09	20241209	1.78	N	059090	500	167 억	3308936	N	N	1943	N	N
129	20250207	090530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9080	-150	5	-1.63	51545740	5636	2.91	9260	9260	9050	11990	6470	9230	9145.80	9.90	-3289	9483	9356	9103	8976	8723	9420	9040	167	2760	500	6640	10	1	33416778	3034	-11.13	3.23	12	0.02	-816.00	2812.00	19860	20240619	-54.28	6980	20241209	30.09	10140	-10.45	20250109	8000	13.50	20250102	19860	-54.28	20240619	6980	30.09	20241209	1.78	N	059090	500	167 억	3308936	N	N	1943	N	N
130	20250206	160515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	440	2	5.01	1725341950	190737	169.28	8980	9230	8850	11420	6160	8790	9043.16	9.79	39282	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	3084	-11.31	3.28	12	0.57	-816.00	2812.00	19860	20240619	-53.52	6980	20241209	32.23	10140	-8.97	20250109	8000	15.38	20250102	19860	-53.52	20240619	6980	32.23	20241209	1.78	N	059090	500	167 억	3270881	N	N	1943	N	N
131	20250206	150517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9110	320	2	3.64	1390459330	154308	136.95	8980	9200	8850	11420	6160	8790	9010.93	9.79	28390	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	3044	-11.16	3.24	12	0.46	-816.00	2812.00	19860	20240619	-54.13	6980	20241209	30.52	10140	-10.16	20250109	8000	13.88	20250102	19860	-54.13	20240619	6980	30.52	20241209	1.78	N	059090	500	167 억	3270881	N	N	1112	N	N
132	20250206	140519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	280	2	3.19	1185128850	131731	116.91	8980	9200	8850	11420	6160	8790	8996.58	9.79	18472	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	3031	-11.12	3.23	12	0.39	-816.00	2812.00	19860	20240619	-54.33	6980	20241209	29.94	10140	-10.55	20250109	8000	13.38	20250102	19860	-54.33	20240619	6980	29.94	20241209	1.78	N	059090	500	167 억	3270881	N	N	1112	N	N
133	20250206	130516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9050	260	2	2.96	1051200530	116974	103.82	8980	9200	8850	11420	6160	8790	8986.62	9.79	21477	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	3024	-11.09	3.22	12	0.35	-816.00	2812.00	19860	20240619	-54.43	6980	20241209	29.66	10140	-10.75	20250109	8000	13.12	20250102	19860	-54.43	20240619	6980	29.66	20241209	1.78	N	059090	500	167 억	3270881	N	N	1112	N	N
134	20250206	120514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	280	2	3.19	877044060	97697	86.71	8980	9200	8850	11420	6160	8790	8977.19	9.79	14365	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	3031	-11.12	3.23	12	0.29	-816.00	2812.00	19860	20240619	-54.33	6980	20241209	29.94	10140	-10.55	20250109	8000	13.38	20250102	19860	-54.33	20240619	6980	29.94	20241209	1.78	N	059090	500	167 억	3270881	N	N	1112	N	N
135	20250206	110508	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8970	180	2	2.05	596457780	66654	59.16	8980	9040	8850	11420	6160	8790	8948.57	9.79	6665	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	2997	-10.99	3.19	12	0.20	-816.00	2812.00	19860	20240619	-54.83	6980	20241209	28.51	10140	-11.54	20250109	8000	12.12	20250102	19860	-54.83	20240619	6980	28.51	20241209	1.78	N	059090	500	167 억	3270881	N	N	1112	N	N
136	20250206	100514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8960	170	2	1.93	486625830	54389	48.27	8980	9040	8850	11420	6160	8790	8947.14	9.79	6143	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	2994	-10.98	3.19	12	0.16	-816.00	2812.00	19860	20240619	-54.88	6980	20241209	28.37	10140	-11.64	20250109	8000	12.00	20250102	19860	-54.88	20240619	6980	28.37	20241209	1.78	N	059090	500	167 억	3270881	N	N	1112	N	N
137	20250206	090517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8960	170	2	1.93	136527790	15165	13.46	8980	9040	8930	11420	6160	8790	9002.82	9.79	7168	9243	9016	8903	8676	8563	8960	8620	167	2630	500	6320	10	1	33416778	2994	-10.98	3.19	12	0.05	-816.00	2812.00	19860	20240619	-54.88	6980	20241209	28.37	10140	-11.64	20250109	8000	12.00	20250102	19860	-54.88	20240619	6980	28.37	20241209	1.78	N	059090	500	167 억	3270881	N	N	1112	N	N
138	20250205	160510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8790	-10	5	-0.11	994156690	111644	86.23	8860	9130	8790	11440	6160	8800	8905.10	9.83	-12433	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	2937	-10.77	3.13	12	0.33	-816.00	2812.00	19860	20240619	-55.74	6980	20241209	25.93	10140	-13.31	20250109	8000	9.88	20250102	19860	-55.74	20240619	6980	25.93	20241209	1.83	N	059090	500	167 억	3284875	N	N	930	N	N
139	20250205	150512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8870	70	2	0.80	819683780	91859	70.95	8860	9130	8820	11440	6160	8800	8923.28	9.83	-14870	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	2964	-10.87	3.15	12	0.27	-816.00	2812.00	19860	20240619	-55.34	6980	20241209	27.08	10140	-12.52	20250109	8000	10.88	20250102	19860	-55.34	20240619	6980	27.08	20241209	1.83	N	059090	500	167 억	3284875	N	N	1729	N	N
140	20250205	140513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8870	70	2	0.80	742001210	83112	64.20	8860	9130	8820	11440	6160	8800	8927.73	9.83	-14965	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	2964	-10.87	3.15	12	0.25	-816.00	2812.00	19860	20240619	-55.34	6980	20241209	27.08	10140	-12.52	20250109	8000	10.88	20250102	19860	-55.34	20240619	6980	27.08	20241209	1.83	N	059090	500	167 억	3284875	N	N	1729	N	N
141	20250205	130512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8870	70	2	0.80	667818020	74763	57.75	8860	9130	8820	11440	6160	8800	8932.47	9.83	-9234	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	2964	-10.87	3.15	12	0.22	-816.00	2812.00	19860	20240619	-55.34	6980	20241209	27.08	10140	-12.52	20250109	8000	10.88	20250102	19860	-55.34	20240619	6980	27.08	20241209	1.83	N	059090	500	167 억	3284875	N	N	1729	N	N
142	20250205	120512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	130	2	1.48	620583680	69456	53.65	8860	9130	8820	11440	6160	8800	8934.92	9.83	-7814	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	2984	-10.94	3.18	12	0.21	-816.00	2812.00	19860	20240619	-55.04	6980	20241209	27.94	10140	-11.93	20250109	8000	11.62	20250102	19860	-55.04	20240619	6980	27.94	20241209	1.83	N	059090	500	167 억	3284875	N	N	1729	N	N
143	20250205	110511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8910	110	2	1.25	524368600	58631	45.29	8860	9130	8820	11440	6160	8800	8943.54	9.83	-12354	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	2977	-10.92	3.17	12	0.18	-816.00	2812.00	19860	20240619	-55.14	6980	20241209	27.65	10140	-12.13	20250109	8000	11.38	20250102	19860	-55.14	20240619	6980	27.65	20241209	1.83	N	059090	500	167 억	3284875	N	N	1729	N	N
144	20250205	100515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	100	2	1.14	338293310	37666	29.09	8860	9130	8860	11440	6160	8800	8981.40	9.83	-1427	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	2974	-10.91	3.17	12	0.11	-816.00	2812.00	19860	20240619	-55.19	6980	20241209	27.51	10140	-12.23	20250109	8000	11.25	20250102	19860	-55.19	20240619	6980	27.51	20241209	1.83	N	059090	500	167 억	3284875	N	N	1729	N	N
145	20250205	090519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	200	2	2.27	92318280	10209	7.89	8860	9130	8860	11440	6160	8800	9042.83	9.83	5056	9393	9096	8653	8356	7913	9245	8505	167	2640	500	6330	10	1	33416778	3008	-11.03	3.20	12	0.03	-816.00	2812.00	19860	20240619	-54.68	6980	20241209	28.94	10140	-11.24	20250109	8000	12.50	20250102	19860	-54.68	20240619	6980	28.94	20241209	1.83	N	059090	500	167 억	3284875	N	N	1729	N	N
146	20250204	160507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8800	230	2	2.68	1135569330	129137	52.06	8680	8950	8210	11140	6000	8570	8793.52	9.81	-447	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2941	-10.78	3.13	12	0.39	-816.00	2812.00	19860	20240619	-55.69	6980	20241209	26.07	10140	-13.21	20250109	8000	10.00	20250102	19860	-55.69	20240619	6980	26.07	20241209	1.83	N	059090	500	167 억	3279642	N	N	1729	N	N
147	20250204	150507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8780	210	2	2.45	1058796920	120412	48.54	8680	8950	8210	11140	6000	8570	8793.12	9.81	-517	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2934	-10.76	3.12	12	0.36	-816.00	2812.00	19860	20240619	-55.79	6980	20241209	25.79	10140	-13.41	20250109	8000	9.75	20250102	19860	-55.79	20240619	6980	25.79	20241209	1.83	N	059090	500	167 억	3279642	N	N	7248	N	N
148	20250204	140506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8780	210	2	2.45	880877870	100078	40.35	8680	8950	8210	11140	6000	8570	8801.91	9.81	-4463	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2934	-10.76	3.12	12	0.30	-816.00	2812.00	19860	20240619	-55.79	6980	20241209	25.79	10140	-13.41	20250109	8000	9.75	20250102	19860	-55.79	20240619	6980	25.79	20241209	1.83	N	059090	500	167 억	3279642	N	N	7248	N	N
149	20250204	130508	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8820	250	2	2.92	746958300	84916	34.23	8680	8950	8210	11140	6000	8570	8796.44	9.81	-4236	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2947	-10.81	3.14	12	0.25	-816.00	2812.00	19860	20240619	-55.59	6980	20241209	26.36	10140	-13.02	20250109	8000	10.25	20250102	19860	-55.59	20240619	6980	26.36	20241209	1.83	N	059090	500	167 억	3279642	N	N	7248	N	N
150	20250204	120512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8840	270	2	3.15	701410750	79766	32.16	8680	8950	8210	11140	6000	8570	8793.35	9.81	-3189	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2954	-10.83	3.14	12	0.24	-816.00	2812.00	19860	20240619	-55.49	6980	20241209	26.65	10140	-12.82	20250109	8000	10.50	20250102	19860	-55.49	20240619	6980	26.65	20241209	1.83	N	059090	500	167 억	3279642	N	N	7248	N	N
151	20250204	110502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	330	2	3.85	638643610	72657	29.29	8680	8950	8210	11140	6000	8570	8789.84	9.81	-3039	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2974	-10.91	3.17	12	0.22	-816.00	2812.00	19860	20240619	-55.19	6980	20241209	27.51	10140	-12.23	20250109	8000	11.25	20250102	19860	-55.19	20240619	6980	27.51	20241209	1.83	N	059090	500	167 억	3279642	N	N	7248	N	N
152	20250204	100505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	280	2	3.27	420842920	48117	19.40	8680	8910	8210	11140	6000	8570	8746.24	9.81	1449	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2957	-10.85	3.15	12	0.14	-816.00	2812.00	19860	20240619	-55.44	6980	20241209	26.79	10140	-12.72	20250109	8000	10.62	20250102	19860	-55.44	20240619	6980	26.79	20241209	1.83	N	059090	500	167 억	3279642	N	N	7248	N	N
153	20250204	090505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8700	130	2	1.52	99764880	11584	4.67	8680	8730	8210	11140	6000	8570	8612.30	9.81	-1268	9030	8800	8600	8370	8170	8700	8270	167	2570	500	6170	10	1	33416778	2907	-10.66	3.09	12	0.03	-816.00	2812.00	19860	20240619	-56.19	6980	20241209	24.64	10140	-14.20	20250109	8000	8.75	20250102	19860	-56.19	20240619	6980	24.64	20241209	1.83	N	059090	500	167 억	3279642	N	N	7248	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History