KissMeData/059120/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 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	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-200	5	-2.70	491879860	68133	87.24	7200	7340	7140	9640	5200	7420	7219.38	1.01	4635	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	704	141.57	1.48	12	0.70	51.00	4867.00	14280	20240322	-49.44	5200	20241210	38.85	9470	-23.76	20250203	6940	4.03	20250109	14280	-49.44	20240322	5200	38.85	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
3	20250228	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-170	5	-2.29	475817020	65909	84.39	7200	7340	7140	9640	5200	7420	7219.27	1.01	5410	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	707	142.16	1.49	12	0.68	51.00	4867.00	14280	20240322	-49.23	5200	20241210	39.42	9470	-23.44	20250203	6940	4.47	20250109	14280	-49.23	20240322	5200	39.42	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
4	20250228	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-150	5	-2.02	444180550	61532	78.79	7200	7340	7140	9640	5200	7420	7218.66	1.01	6827	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	709	142.55	1.49	12	0.63	51.00	4867.00	14280	20240322	-49.09	5200	20241210	39.81	9470	-23.23	20250203	6940	4.76	20250109	14280	-49.09	20240322	5200	39.81	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
5	20250228	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	-220	5	-2.96	415167820	57527	73.66	7200	7340	7140	9640	5200	7420	7216.89	1.01	5161	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	702	141.18	1.48	12	0.59	51.00	4867.00	14280	20240322	-49.58	5200	20241210	38.46	9470	-23.97	20250203	6940	3.75	20250109	14280	-49.58	20240322	5200	38.46	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
6	20250228	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	-260	5	-3.50	394142420	54607	69.92	7200	7340	7140	9640	5200	7420	7217.76	1.01	5932	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	698	140.39	1.47	12	0.56	51.00	4867.00	14280	20240322	-49.86	5200	20241210	37.69	9470	-24.39	20250203	6940	3.17	20250109	14280	-49.86	20240322	5200	37.69	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
7	20250228	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	-190	5	-2.56	279113730	38536	49.34	7200	7340	7180	9640	5200	7420	7242.89	1.01	5707	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	705	141.76	1.49	12	0.40	51.00	4867.00	14280	20240322	-49.37	5200	20241210	39.04	9470	-23.65	20250203	6940	4.18	20250109	14280	-49.37	20240322	5200	39.04	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
8	20250228	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-160	5	-2.16	236227240	32585	41.72	7200	7340	7200	9640	5200	7420	7249.52	1.01	5014	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	708	142.35	1.49	12	0.33	51.00	4867.00	14280	20240322	-49.16	5200	20241210	39.62	9470	-23.34	20250203	6940	4.61	20250109	14280	-49.16	20240322	5200	39.62	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
9	20250228	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-120	5	-1.62	41683120	5770	7.39	7200	7320	7200	9640	5200	7420	7223.77	1.01	-67	8073	7746	7583	7256	7093	7665	7175	51	2220	500	4740	10	1	9748596	712	143.14	1.50	12	0.06	51.00	4867.00	14280	20240322	-48.88	5200	20241210	40.38	9470	-22.91	20250203	6940	5.19	20250109	14280	-48.88	20240322	5200	40.38	20241210	5.23	N	059120	500	50 억	98429	N	N	N	N
10	20250227	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-360	5	-4.63	585632680	77701	157.01	7840	7910	7420	10110	5450	7780	7537.15	1.06	-4615	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	723	145.49	1.52	12	0.80	51.00	4867.00	14280	20240322	-48.04	5200	20241210	42.69	9470	-21.65	20250203	6940	6.92	20250109	14280	-48.04	20240322	5200	42.69	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
11	20250227	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-300	5	-3.86	509678680	67487	136.37	7840	7910	7440	10110	5450	7780	7552.25	1.06	-308	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	729	146.67	1.54	12	0.69	51.00	4867.00	14280	20240322	-47.62	5200	20241210	43.85	9470	-21.01	20250203	6940	7.78	20250109	14280	-47.62	20240322	5200	43.85	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
12	20250227	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-300	5	-3.86	428081110	56575	114.32	7840	7910	7440	10110	5450	7780	7566.61	1.06	932	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	729	146.67	1.54	12	0.58	51.00	4867.00	14280	20240322	-47.62	5200	20241210	43.85	9470	-21.01	20250203	6940	7.78	20250109	14280	-47.62	20240322	5200	43.85	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
13	20250227	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-300	5	-3.86	373331540	49239	99.50	7840	7910	7440	10110	5450	7780	7582.03	1.06	-623	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	729	146.67	1.54	12	0.51	51.00	4867.00	14280	20240322	-47.62	5200	20241210	43.85	9470	-21.01	20250203	6940	7.78	20250109	14280	-47.62	20240322	5200	43.85	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
14	20250227	120609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	-220	5	-2.83	303515300	39898	80.62	7840	7910	7440	10110	5450	7780	7607.28	1.06	-1263	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	737	148.24	1.55	12	0.41	51.00	4867.00	14280	20240322	-47.06	5200	20241210	45.38	9470	-20.17	20250203	6940	8.93	20250109	14280	-47.06	20240322	5200	45.38	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
15	20250227	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-290	5	-3.73	272524090	35780	72.30	7840	7910	7440	10110	5450	7780	7616.66	1.06	-1139	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	730	146.86	1.54	12	0.37	51.00	4867.00	14280	20240322	-47.55	5200	20241210	44.04	9470	-20.91	20250203	6940	7.93	20250109	14280	-47.55	20240322	5200	44.04	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
16	20250227	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	-200	5	-2.57	177110840	23090	46.66	7840	7910	7440	10110	5450	7780	7670.46	1.06	151	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	739	148.63	1.56	12	0.24	51.00	4867.00	14280	20240322	-46.92	5200	20241210	45.77	9470	-19.96	20250203	6940	9.22	20250109	14280	-46.92	20240322	5200	45.77	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
17	20250227	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	90	2	1.16	14077520	1801	3.64	7840	7880	7780	10110	5450	7780	7816.50	1.06	132	8000	7890	7750	7640	7500	7945	7695	51	2330	500	4970	10	1	9748596	767	154.31	1.62	12	0.02	51.00	4867.00	14280	20240322	-44.89	5200	20241210	51.35	9470	-16.90	20250203	6940	13.40	20250109	14280	-44.89	20240322	5200	51.35	20241210	5.25	N	059120	500	50 억	103026	N	N	N	N
18	20250226	160611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	40	2	0.52	379686620	49138	84.00	7710	7860	7610	10060	5420	7740	7726.94	1.06	-328	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	758	152.55	1.60	12	0.50	51.00	4867.00	14280	20240322	-45.52	5200	20241210	49.62	9470	-17.85	20250203	6940	12.10	20250109	14280	-45.52	20240322	5200	49.62	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
19	20250226	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	90	2	1.16	364725120	47218	80.71	7710	7860	7610	10060	5420	7740	7724.28	1.06	-204	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	763	153.53	1.61	12	0.48	51.00	4867.00	14280	20240322	-45.17	5200	20241210	50.58	9470	-17.32	20250203	6940	12.82	20250109	14280	-45.17	20240322	5200	50.58	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
20	20250226	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	20	2	0.26	328462180	42571	72.77	7710	7810	7610	10060	5420	7740	7715.62	1.06	-1233	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	756	152.16	1.59	12	0.44	51.00	4867.00	14280	20240322	-45.66	5200	20241210	49.23	9470	-18.06	20250203	6940	11.82	20250109	14280	-45.66	20240322	5200	49.23	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
21	20250226	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	10	2	0.13	272220260	35340	60.41	7710	7810	7610	10060	5420	7740	7702.88	1.06	-839	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	756	151.96	1.59	12	0.36	51.00	4867.00	14280	20240322	-45.73	5200	20241210	49.04	9470	-18.16	20250203	6940	11.67	20250109	14280	-45.73	20240322	5200	49.04	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
22	20250226	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	30	2	0.39	241337140	31348	53.59	7710	7810	7610	10060	5420	7740	7698.63	1.06	1650	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	757	152.35	1.60	12	0.32	51.00	4867.00	14280	20240322	-45.59	5200	20241210	49.42	9470	-17.95	20250203	6940	11.96	20250109	14280	-45.59	20240322	5200	49.42	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
23	20250226	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	50	2	0.65	204662220	26623	45.51	7710	7810	7610	10060	5420	7740	7687.39	1.06	3156	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	759	152.75	1.60	12	0.27	51.00	4867.00	14280	20240322	-45.45	5200	20241210	49.81	9470	-17.74	20250203	6940	12.25	20250109	14280	-45.45	20240322	5200	49.81	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
24	20250226	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	50	2	0.65	171584460	22370	38.24	7710	7790	7610	10060	5420	7740	7670.25	1.06	2714	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	759	152.75	1.60	12	0.23	51.00	4867.00	14280	20240322	-45.45	5200	20241210	49.81	9470	-17.74	20250203	6940	12.25	20250109	14280	-45.45	20240322	5200	49.81	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
25	20250226	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	-90	5	-1.16	26143170	3406	5.82	7710	7740	7640	10060	5420	7740	7675.34	1.06	-547	7940	7840	7730	7630	7520	7785	7575	51	2320	500	4950	10	1	9748596	746	150.00	1.57	12	0.03	51.00	4867.00	14280	20240322	-46.43	5200	20241210	47.12	9470	-19.22	20250203	6940	10.23	20250109	14280	-46.43	20240322	5200	47.12	20241210	5.37	N	059120	500	50 억	103350	N	N	N	N
26	20250225	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	-90	5	-1.15	450205000	58391	54.80	7790	7830	7620	10170	5490	7830	7710.17	1.10	-3989	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	755	151.76	1.59	12	0.60	51.00	4867.00	14280	20240322	-45.80	5200	20241210	48.85	9470	-18.27	20250203	6940	11.53	20250109	14280	-45.80	20240322	5200	48.85	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
27	20250225	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	-90	5	-1.15	414116450	53722	50.41	7790	7830	7620	10170	5490	7830	7708.51	1.10	-3983	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	755	151.76	1.59	12	0.55	51.00	4867.00	14280	20240322	-45.80	5200	20241210	48.85	9470	-18.27	20250203	6940	11.53	20250109	14280	-45.80	20240322	5200	48.85	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
28	20250225	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7720	-110	5	-1.40	365285960	47393	44.47	7790	7830	7620	10170	5490	7830	7707.59	1.10	-2191	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	753	151.37	1.59	12	0.49	51.00	4867.00	14280	20240322	-45.94	5200	20241210	48.46	9470	-18.48	20250203	6940	11.24	20250109	14280	-45.94	20240322	5200	48.46	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
29	20250225	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	-60	5	-0.77	321424510	41746	39.18	7790	7830	7620	10170	5490	7830	7699.53	1.10	-1888	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	757	152.35	1.60	12	0.43	51.00	4867.00	14280	20240322	-45.59	5200	20241210	49.42	9470	-17.95	20250203	6940	11.96	20250109	14280	-45.59	20240322	5200	49.42	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
30	20250225	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-50	5	-0.64	257034140	33405	31.35	7790	7830	7620	10170	5490	7830	7694.48	1.10	-1701	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	758	152.55	1.60	12	0.34	51.00	4867.00	14280	20240322	-45.52	5200	20241210	49.62	9470	-17.85	20250203	6940	12.10	20250109	14280	-45.52	20240322	5200	49.62	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
31	20250225	110607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	-60	5	-0.77	224663320	29228	27.43	7790	7830	7620	10170	5490	7830	7686.58	1.10	-1196	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	757	152.35	1.60	12	0.30	51.00	4867.00	14280	20240322	-45.59	5200	20241210	49.42	9470	-17.95	20250203	6940	11.96	20250109	14280	-45.59	20240322	5200	49.42	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
32	20250225	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	-120	5	-1.53	180763900	23549	22.10	7790	7830	7620	10170	5490	7830	7676.08	1.10	308	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	752	151.18	1.58	12	0.24	51.00	4867.00	14280	20240322	-46.01	5200	20241210	48.27	9470	-18.59	20250203	6940	11.10	20250109	14280	-46.01	20240322	5200	48.27	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
33	20250225	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7690	-140	5	-1.79	52229140	6763	6.35	7790	7830	7650	10170	5490	7830	7722.78	1.10	-5002	8230	8030	7910	7710	7590	7970	7650	51	2340	500	5010	10	1	9748596	750	150.78	1.58	12	0.07	51.00	4867.00	14280	20240322	-46.15	5200	20241210	47.88	9470	-18.80	20250203	6940	10.81	20250109	14280	-46.15	20240322	5200	47.88	20241210	5.52	N	059120	500	50 억	107360	N	N	N	N
34	20250224	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-280	5	-3.45	829671660	105786	110.69	8080	8110	7790	10540	5680	8110	7842.92	0.94	16151	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	763	153.53	1.61	12	1.09	51.00	4867.00	14280	20240322	-45.17	5200	20241210	50.58	9470	-17.32	20250203	6940	12.82	20250109	14280	-45.17	20240322	5200	50.58	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
35	20250224	150603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	-290	5	-3.58	770441740	98227	102.78	8080	8110	7790	10540	5680	8110	7843.48	0.94	14310	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	762	153.33	1.61	12	1.01	51.00	4867.00	14280	20240322	-45.24	5200	20241210	50.38	9470	-17.42	20250203	6940	12.68	20250109	14280	-45.24	20240322	5200	50.38	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
36	20250224	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-250	5	-3.08	688691190	87780	91.85	8080	8110	7790	10540	5680	8110	7845.65	0.94	11967	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	766	154.12	1.61	12	0.90	51.00	4867.00	14280	20240322	-44.96	5200	20241210	51.15	9470	-17.00	20250203	6940	13.26	20250109	14280	-44.96	20240322	5200	51.15	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
37	20250224	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-280	5	-3.45	611969750	77966	81.58	8080	8110	7790	10540	5680	8110	7849.19	0.94	10912	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	763	153.53	1.61	12	0.80	51.00	4867.00	14280	20240322	-45.17	5200	20241210	50.58	9470	-17.32	20250203	6940	12.82	20250109	14280	-45.17	20240322	5200	50.58	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
38	20250224	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-250	5	-3.08	580647110	73977	77.40	8080	8110	7790	10540	5680	8110	7849.02	0.94	10546	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	766	154.12	1.61	12	0.76	51.00	4867.00	14280	20240322	-44.96	5200	20241210	51.15	9470	-17.00	20250203	6940	13.26	20250109	14280	-44.96	20240322	5200	51.15	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
39	20250224	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	-210	5	-2.59	557291010	71007	74.30	8080	8110	7790	10540	5680	8110	7848.40	0.94	10747	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	770	154.90	1.62	12	0.73	51.00	4867.00	14280	20240322	-44.68	5200	20241210	51.92	9470	-16.58	20250203	6940	13.83	20250109	14280	-44.68	20240322	5200	51.92	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
40	20250224	100559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-230	5	-2.84	388120720	49386	51.67	8080	8110	7790	10540	5680	8110	7858.92	0.94	2729	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	768	154.51	1.62	12	0.51	51.00	4867.00	14280	20240322	-44.82	5200	20241210	51.54	9470	-16.79	20250203	6940	13.54	20250109	14280	-44.82	20240322	5200	51.54	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
41	20250224	090605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7950	-160	5	-1.97	67222160	8421	8.81	8080	8110	7930	10540	5680	8110	7982.68	0.94	-3608	8430	8270	8140	7980	7850	8350	8060	51	2430	500	5190	10	1	9748596	775	155.88	1.63	12	0.09	51.00	4867.00	14280	20240322	-44.33	5200	20241210	52.88	9470	-16.05	20250203	6940	14.55	20250109	14280	-44.33	20240322	5200	52.88	20241210	5.56	N	059120	500	50 억	91209	N	N	N	N
42	20250221	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-40	5	-0.49	769933110	94696	89.59	8030	8300	8010	10590	5710	8150	8130.61	0.90	3710	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	791	159.02	1.67	12	0.97	51.00	4867.00	14280	20240322	-43.21	5200	20241210	55.96	9470	-14.36	20250203	6940	16.86	20250109	14280	-43.21	20240322	5200	55.96	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
43	20250221	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-20	5	-0.25	727883900	89504	84.68	8030	8300	8010	10590	5710	8150	8132.41	0.90	3528	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	793	159.41	1.67	12	0.92	51.00	4867.00	14280	20240322	-43.07	5200	20241210	56.35	9470	-14.15	20250203	6940	17.15	20250109	14280	-43.07	20240322	5200	56.35	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
44	20250221	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-40	5	-0.49	650612120	79927	75.62	8030	8300	8010	10590	5710	8150	8140.07	0.90	3993	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	791	159.02	1.67	12	0.82	51.00	4867.00	14280	20240322	-43.21	5200	20241210	55.96	9470	-14.36	20250203	6940	16.86	20250109	14280	-43.21	20240322	5200	55.96	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
45	20250221	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-40	5	-0.49	595355090	73080	69.14	8030	8300	8030	10590	5710	8150	8146.62	0.90	3646	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	791	159.02	1.67	12	0.75	51.00	4867.00	14280	20240322	-43.21	5200	20241210	55.96	9470	-14.36	20250203	6940	16.86	20250109	14280	-43.21	20240322	5200	55.96	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
46	20250221	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	40	2	0.49	557310410	68411	64.72	8030	8300	8030	10590	5710	8150	8146.50	0.90	5666	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	798	160.59	1.68	12	0.70	51.00	4867.00	14280	20240322	-42.65	5200	20241210	57.50	9470	-13.52	20250203	6940	18.01	20250109	14280	-42.65	20240322	5200	57.50	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
47	20250221	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	60	2	0.74	506151790	62173	58.82	8030	8300	8030	10590	5710	8150	8141.01	0.90	3339	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	800	160.98	1.69	12	0.64	51.00	4867.00	14280	20240322	-42.51	5200	20241210	57.88	9470	-13.31	20250203	6940	18.30	20250109	14280	-42.51	20240322	5200	57.88	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
48	20250221	100559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	60	2	0.74	352194830	43467	41.12	8030	8230	8030	10590	5710	8150	8102.51	0.90	2103	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	800	160.98	1.69	12	0.45	51.00	4867.00	14280	20240322	-42.51	5200	20241210	57.88	9470	-13.31	20250203	6940	18.30	20250109	14280	-42.51	20240322	5200	57.88	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
49	20250221	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	30	2	0.37	143486130	17794	16.83	8030	8230	8030	10590	5710	8150	8063.44	0.90	6846	8623	8386	8243	8006	7863	8315	7935	51	2440	500	5210	10	1	9748596	797	160.39	1.68	12	0.18	51.00	4867.00	14280	20240322	-42.72	5200	20241210	57.31	9470	-13.62	20250203	6940	17.87	20250109	14280	-42.72	20240322	5200	57.31	20241210	5.35	N	059120	500	50 억	87948	N	N	N	N
50	20250220	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-330	5	-3.89	865708780	105349	59.24	8460	8480	8100	11020	5940	8480	8217.51	1.03	-12682	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	795	159.80	1.67	12	1.08	51.00	4867.00	14280	20240322	-42.93	5200	20241210	56.73	9470	-13.94	20250203	6940	17.44	20250109	14280	-42.93	20240322	5200	56.73	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
51	20250220	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-360	5	-4.25	796689660	96859	54.46	8460	8480	8110	11020	5940	8480	8224.86	1.03	-11539	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	792	159.22	1.67	12	0.99	51.00	4867.00	14280	20240322	-43.14	5200	20241210	56.15	9470	-14.26	20250203	6940	17.00	20250109	14280	-43.14	20240322	5200	56.15	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
52	20250220	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-310	5	-3.66	631664360	76575	43.06	8460	8480	8140	11020	5940	8480	8248.51	1.03	-10269	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	796	160.20	1.68	12	0.79	51.00	4867.00	14280	20240322	-42.79	5200	20241210	57.12	9470	-13.73	20250203	6940	17.72	20250109	14280	-42.79	20240322	5200	57.12	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
53	20250220	130556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-280	5	-3.30	575058030	69653	39.17	8460	8480	8140	11020	5940	8480	8255.56	1.03	-6339	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	799	160.78	1.68	12	0.71	51.00	4867.00	14280	20240322	-42.58	5200	20241210	57.69	9470	-13.41	20250203	6940	18.16	20250109	14280	-42.58	20240322	5200	57.69	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
54	20250220	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-240	5	-2.83	531185730	64314	36.16	8460	8480	8140	11020	5940	8480	8258.74	1.03	-3604	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	803	161.57	1.69	12	0.66	51.00	4867.00	14280	20240322	-42.30	5200	20241210	58.46	9470	-12.99	20250203	6940	18.73	20250109	14280	-42.30	20240322	5200	58.46	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
55	20250220	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-280	5	-3.30	497564110	60210	33.86	8460	8480	8140	11020	5940	8480	8263.27	1.03	-2521	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	799	160.78	1.68	12	0.62	51.00	4867.00	14280	20240322	-42.58	5200	20241210	57.69	9470	-13.41	20250203	6940	18.16	20250109	14280	-42.58	20240322	5200	57.69	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
56	20250220	100556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	-300	5	-3.54	423882610	51216	28.80	8460	8480	8140	11020	5940	8480	8275.77	1.03	-4774	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	797	160.39	1.68	12	0.53	51.00	4867.00	14280	20240322	-42.72	5200	20241210	57.31	9470	-13.62	20250203	6940	17.87	20250109	14280	-42.72	20240322	5200	57.31	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
57	20250220	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-40	5	-0.47	33521200	3972	2.23	8460	8480	8390	11020	5940	8480	8437.78	1.03	-2613	8740	8610	8500	8370	8260	8555	8315	51	2540	500	5420	10	1	9748596	823	165.49	1.73	12	0.04	51.00	4867.00	14280	20240322	-40.90	5200	20241210	62.31	9470	-10.88	20250203	6940	21.61	20250109	14280	-40.90	20240322	5200	62.31	20241210	5.52	N	059120	500	50 억	100628	N	N	N	N
58	20250219	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-100	5	-1.17	1508708790	177626	39.95	8620	8630	8390	11150	6010	8580	8493.74	1.22	-19862	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	827	166.27	1.74	12	1.82	51.00	4867.00	14280	20240322	-40.62	5200	20241210	63.08	9470	-10.45	20250203	6940	22.19	20250109	14280	-40.62	20240322	5200	63.08	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
59	20250219	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	-90	5	-1.05	1438402810	169328	38.08	8620	8630	8390	11150	6010	8580	8494.76	1.22	-20295	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	828	166.47	1.74	12	1.74	51.00	4867.00	14280	20240322	-40.55	5200	20241210	63.27	9470	-10.35	20250203	6940	22.33	20250109	14280	-40.55	20240322	5200	63.27	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
60	20250219	140553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	0	3	0.00	1264606010	148920	33.49	8620	8630	8390	11150	6010	8580	8491.83	1.22	-19434	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	836	168.24	1.76	12	1.53	51.00	4867.00	14280	20240322	-39.92	5200	20241210	65.00	9470	-9.40	20250203	6940	23.63	20250109	14280	-39.92	20240322	5200	65.00	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
61	20250219	130555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-60	5	-0.70	1175064850	138420	31.13	8620	8630	8390	11150	6010	8580	8489.11	1.22	-15494	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	831	167.06	1.75	12	1.42	51.00	4867.00	14280	20240322	-40.34	5200	20241210	63.85	9470	-10.03	20250203	6940	22.77	20250109	14280	-40.34	20240322	5200	63.85	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
62	20250219	120554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-60	5	-0.70	1045948220	123277	27.72	8620	8630	8390	11150	6010	8580	8484.51	1.22	-18971	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	831	167.06	1.75	12	1.26	51.00	4867.00	14280	20240322	-40.34	5200	20241210	63.85	9470	-10.03	20250203	6940	22.77	20250109	14280	-40.34	20240322	5200	63.85	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
63	20250219	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-120	5	-1.40	848520770	100087	22.51	8620	8630	8390	11150	6010	8580	8477.80	1.22	-15154	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	825	165.88	1.74	12	1.03	51.00	4867.00	14280	20240322	-40.76	5200	20241210	62.69	9470	-10.67	20250203	6940	21.90	20250109	14280	-40.76	20240322	5200	62.69	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
64	20250219	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-130	5	-1.52	561551400	66066	14.86	8620	8630	8420	11150	6010	8580	8499.82	1.22	-9131	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	824	165.69	1.74	12	0.68	51.00	4867.00	14280	20240322	-40.83	5200	20241210	62.50	9470	-10.77	20250203	6940	21.76	20250109	14280	-40.83	20240322	5200	62.50	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
65	20250219	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	-80	5	-0.93	165675490	19363	4.35	8620	8630	8450	11150	6010	8580	8556.26	1.22	-4608	9193	8886	8573	8266	7953	9040	8420	51	2570	500	5490	10	1	9748596	829	166.67	1.75	12	0.20	51.00	4867.00	14280	20240322	-40.48	5200	20241210	63.46	9470	-10.24	20250203	6940	22.48	20250109	14280	-40.48	20240322	5200	63.46	20241210	5.63	N	059120	500	50 억	118984	N	N	N	N
66	20250218	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	220	2	2.63	3815880840	441528	253.42	8420	8880	8260	10860	5860	8360	8642.45	0.89	33460	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	836	168.24	1.76	12	4.53	51.00	4867.00	14280	20240322	-39.92	5200	20241210	65.00	9470	-9.40	20250203	6940	23.63	20250109	14280	-39.92	20240322	5200	65.00	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
67	20250218	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	240	2	2.87	3687211350	426545	244.82	8420	8880	8260	10860	5860	8360	8644.37	0.89	31657	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	838	168.63	1.77	12	4.38	51.00	4867.00	14280	20240322	-39.78	5200	20241210	65.38	9470	-9.19	20250203	6940	23.92	20250109	14280	-39.78	20240322	5200	65.38	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
68	20250218	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	340	2	4.07	3386435880	391722	224.84	8420	8880	8260	10860	5860	8360	8645.00	0.89	29157	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	848	170.59	1.79	12	4.02	51.00	4867.00	14280	20240322	-39.08	5200	20241210	67.31	9470	-8.13	20250203	6940	25.36	20250109	14280	-39.08	20240322	5200	67.31	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
69	20250218	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	380	2	4.55	3117087370	360771	207.07	8420	8880	8260	10860	5860	8360	8640.07	0.89	25044	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	852	171.37	1.80	12	3.70	51.00	4867.00	14280	20240322	-38.80	5200	20241210	68.08	9470	-7.71	20250203	6940	25.94	20250109	14280	-38.80	20240322	5200	68.08	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
70	20250218	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	290	2	3.47	2053223550	239181	137.28	8420	8700	8260	10860	5860	8360	8584.39	0.89	-486	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	843	169.61	1.78	12	2.45	51.00	4867.00	14280	20240322	-39.43	5200	20241210	66.35	9470	-8.66	20250203	6940	24.64	20250109	14280	-39.43	20240322	5200	66.35	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
71	20250218	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	290	2	3.47	1699053510	198075	113.69	8420	8700	8260	10860	5860	8360	8577.83	0.89	-2143	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	843	169.61	1.78	12	2.03	51.00	4867.00	14280	20240322	-39.43	5200	20241210	66.35	9470	-8.66	20250203	6940	24.64	20250109	14280	-39.43	20240322	5200	66.35	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
72	20250218	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	220	2	2.63	1263878540	147638	84.74	8420	8700	8260	10860	5860	8360	8560.66	0.89	-2210	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	836	168.24	1.76	12	1.51	51.00	4867.00	14280	20240322	-39.92	5200	20241210	65.00	9470	-9.40	20250203	6940	23.63	20250109	14280	-39.92	20240322	5200	65.00	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
73	20250218	090554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	20	2	0.24	22100720	2639	1.51	8420	8420	8310	10860	5860	8360	8374.66	0.89	-1559	8540	8450	8350	8260	8160	8495	8305	51	2500	500	5350	10	1	9748596	817	164.31	1.72	12	0.03	51.00	4867.00	14280	20240322	-41.32	5200	20241210	61.15	9470	-11.51	20250203	6940	20.75	20250109	14280	-41.32	20240322	5200	61.15	20241210	5.58	N	059120	500	50 억	86564	N	N	N	N
74	20250217	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	160	2	1.95	1450132080	173623	104.13	8340	8440	8250	10660	5740	8200	8352.13	0.93	-4613	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	815	163.92	1.72	12	1.78	51.00	4867.00	14280	20240322	-41.46	5200	20241210	60.77	9470	-11.72	20250203	6940	20.46	20250109	14280	-41.46	20240322	5200	60.77	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
75	20250217	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	160	2	1.95	1397178890	167288	100.33	8340	8440	8250	10660	5740	8200	8351.94	0.93	-3648	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	815	163.92	1.72	12	1.72	51.00	4867.00	14280	20240322	-41.46	5200	20241210	60.77	9470	-11.72	20250203	6940	20.46	20250109	14280	-41.46	20240322	5200	60.77	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
76	20250217	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	150	2	1.83	1240216150	148429	89.02	8340	8440	8250	10660	5740	8200	8355.62	0.93	-5143	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	814	163.73	1.72	12	1.52	51.00	4867.00	14280	20240322	-41.53	5200	20241210	60.58	9470	-11.83	20250203	6940	20.32	20250109	14280	-41.53	20240322	5200	60.58	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
77	20250217	130553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	200	2	2.44	950867930	113845	68.28	8340	8440	8250	10660	5740	8200	8352.30	0.93	-4294	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	819	164.71	1.73	12	1.17	51.00	4867.00	14280	20240322	-41.18	5200	20241210	61.54	9470	-11.30	20250203	6940	21.04	20250109	14280	-41.18	20240322	5200	61.54	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
78	20250217	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	100	2	1.22	789803210	94607	56.74	8340	8440	8250	10660	5740	8200	8348.25	0.93	-5965	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	809	162.75	1.71	12	0.97	51.00	4867.00	14280	20240322	-41.88	5200	20241210	59.62	9470	-12.35	20250203	6940	19.60	20250109	14280	-41.88	20240322	5200	59.62	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
79	20250217	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	180	2	2.20	698704790	83676	50.18	8340	8440	8250	10660	5740	8200	8350.12	0.93	-4182	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	817	164.31	1.72	12	0.86	51.00	4867.00	14280	20240322	-41.32	5200	20241210	61.15	9470	-11.51	20250203	6940	20.75	20250109	14280	-41.32	20240322	5200	61.15	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
80	20250217	100550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	120	2	1.46	512964250	61370	36.81	8340	8440	8250	10660	5740	8200	8358.55	0.93	-1492	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	811	163.14	1.71	12	0.63	51.00	4867.00	14280	20240322	-41.74	5200	20241210	60.00	9470	-12.14	20250203	6940	19.88	20250109	14280	-41.74	20240322	5200	60.00	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
81	20250217	090552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	220	2	2.68	167857790	20117	12.06	8340	8440	8250	10660	5740	8200	8344.08	0.93	1394	8500	8350	8140	7990	7780	8425	8065	51	2460	500	5240	10	1	9748596	821	165.10	1.73	12	0.21	51.00	4867.00	14280	20240322	-41.04	5200	20241210	61.92	9470	-11.09	20250203	6940	21.33	20250109	14280	-41.04	20240322	5200	61.92	20241210	5.47	N	059120	500	50 억	90914	N	N	N	N
82	20250214	160549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	110	2	1.36	1352336970	166266	127.57	8090	8290	7930	10510	5670	8090	8133.43	0.97	-3382	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	799	160.78	1.68	12	1.71	51.00	4867.00	14280	20240322	-42.58	5200	20241210	57.69	9470	-13.41	20250203	6940	18.16	20250109	14280	-42.58	20240322	5200	57.69	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
83	20250214	150548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	130	2	1.61	1221006890	150292	115.32	8090	8290	7930	10510	5670	8090	8124.25	0.97	-1830	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	801	161.18	1.69	12	1.54	51.00	4867.00	14280	20240322	-42.44	5200	20241210	58.08	9470	-13.20	20250203	6940	18.44	20250109	14280	-42.44	20240322	5200	58.08	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
84	20250214	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	60	2	0.74	975346350	120397	92.38	8090	8260	7930	10510	5670	8090	8101.09	0.97	-5042	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	795	159.80	1.67	12	1.24	51.00	4867.00	14280	20240322	-42.93	5200	20241210	56.73	9470	-13.94	20250203	6940	17.44	20250109	14280	-42.93	20240322	5200	56.73	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
85	20250214	130551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	80	2	0.99	692350100	85820	65.85	8090	8210	7930	10510	5670	8090	8067.45	0.97	-5237	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	796	160.20	1.68	12	0.88	51.00	4867.00	14280	20240322	-42.79	5200	20241210	57.12	9470	-13.73	20250203	6940	17.72	20250109	14280	-42.79	20240322	5200	57.12	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
86	20250214	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-80	5	-0.99	497842500	61840	47.45	8090	8210	7930	10510	5670	8090	8050.44	0.97	-4068	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	781	157.06	1.65	12	0.63	51.00	4867.00	14280	20240322	-43.91	5200	20241210	54.04	9470	-15.42	20250203	6940	15.42	20250109	14280	-43.91	20240322	5200	54.04	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
87	20250214	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-110	5	-1.36	464141430	57624	44.21	8090	8210	7930	10510	5670	8090	8054.61	0.97	-5416	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	778	156.47	1.64	12	0.59	51.00	4867.00	14280	20240322	-44.12	5200	20241210	53.46	9470	-15.73	20250203	6940	14.99	20250109	14280	-44.12	20240322	5200	53.46	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
88	20250214	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	-100	5	-1.24	308264930	38042	29.19	8090	8210	7950	10510	5670	8090	8103.31	0.97	-1054	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	779	156.67	1.64	12	0.39	51.00	4867.00	14280	20240322	-44.05	5200	20241210	53.65	9470	-15.63	20250203	6940	15.13	20250109	14280	-44.05	20240322	5200	53.65	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
89	20250214	090550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-50	5	-0.62	28673150	3564	2.73	8090	8090	8000	10510	5670	8090	8044.19	0.97	-484	8470	8280	8050	7860	7630	8375	7955	51	2420	500	5170	10	1	9748596	784	157.65	1.65	12	0.04	51.00	4867.00	14280	20240322	-43.70	5200	20241210	54.62	9470	-15.10	20250203	6940	15.85	20250109	14280	-43.70	20240322	5200	54.62	20241210	5.51	N	059120	500	50 억	94837	N	N	N	N
90	20250213	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	160	2	2.02	1011835230	126361	93.33	7850	8240	7820	10300	5560	7930	8006.08	0.88	8657	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	789	158.63	1.66	12	1.30	51.00	4867.00	14280	20240322	-43.35	5200	20241210	55.58	9470	-14.57	20250203	6940	16.57	20250109	14280	-43.35	20240322	5200	55.58	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
91	20250213	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	140	2	1.77	934008430	116749	86.23	7850	8240	7820	10300	5560	7930	8000.14	0.88	10175	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	787	158.24	1.66	12	1.20	51.00	4867.00	14280	20240322	-43.49	5200	20241210	55.19	9470	-14.78	20250203	6940	16.28	20250109	14280	-43.49	20240322	5200	55.19	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
92	20250213	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	290	2	3.66	837850740	104884	77.47	7850	8230	7820	10300	5560	7930	7988.36	0.88	9714	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	801	161.18	1.69	12	1.08	51.00	4867.00	14280	20240322	-42.44	5200	20241210	58.08	9470	-13.20	20250203	6940	18.44	20250109	14280	-42.44	20240322	5200	58.08	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
93	20250213	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	30	2	0.38	560610010	70691	52.21	7850	8030	7820	10300	5560	7930	7930.43	0.88	12505	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	776	156.08	1.64	12	0.73	51.00	4867.00	14280	20240322	-44.26	5200	20241210	53.08	9470	-15.95	20250203	6940	14.70	20250109	14280	-44.26	20240322	5200	53.08	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
94	20250213	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	30	2	0.38	501479810	63254	46.72	7850	8030	7820	10300	5560	7930	7928.03	0.88	12438	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	776	156.08	1.64	12	0.65	51.00	4867.00	14280	20240322	-44.26	5200	20241210	53.08	9470	-15.95	20250203	6940	14.70	20250109	14280	-44.26	20240322	5200	53.08	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
95	20250213	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	80	2	1.01	464428080	58613	43.29	7850	8030	7820	10300	5560	7930	7923.64	0.88	12497	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	781	157.06	1.65	12	0.60	51.00	4867.00	14280	20240322	-43.91	5200	20241210	54.04	9470	-15.42	20250203	6940	15.42	20250109	14280	-43.91	20240322	5200	54.04	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
96	20250213	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	40	2	0.50	329674850	41738	30.83	7850	8000	7820	10300	5560	7930	7898.67	0.88	10783	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	777	156.27	1.64	12	0.43	51.00	4867.00	14280	20240322	-44.19	5200	20241210	53.27	9470	-15.84	20250203	6940	14.84	20250109	14280	-44.19	20240322	5200	53.27	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
97	20250213	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	-40	5	-0.50	30966170	3933	2.90	7850	8000	7820	10300	5560	7930	7873.42	0.88	557	8383	8156	8023	7796	7663	8090	7730	51	2370	500	5070	10	1	9748596	769	154.71	1.62	12	0.04	51.00	4867.00	14280	20240322	-44.75	5200	20241210	51.73	9470	-16.68	20250203	6940	13.69	20250109	14280	-44.75	20240322	5200	51.73	20241210	5.30	N	059120	500	50 억	86180	N	N	N	N
98	20250212	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-380	5	-4.57	1074141070	134277	63.06	8250	8250	7890	10800	5820	8310	7999.07	0.86	2878	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	773	155.49	1.63	12	1.38	51.00	4867.00	14280	20240322	-44.47	5200	20241210	52.50	9470	-16.26	20250203	6940	14.27	20250109	14280	-44.47	20240322	5200	52.50	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
99	20250212	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-390	5	-4.69	965950130	120600	56.63	8250	8250	7900	10800	5820	8310	8009.14	0.86	-3105	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	772	155.29	1.63	12	1.24	51.00	4867.00	14280	20240322	-44.54	5200	20241210	52.31	9470	-16.37	20250203	6940	14.12	20250109	14280	-44.54	20240322	5200	52.31	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
100	20250212	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	-320	5	-3.85	763007790	95005	44.61	8250	8250	7960	10800	5820	8310	8030.77	0.86	-1401	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	779	156.67	1.64	12	0.97	51.00	4867.00	14280	20240322	-44.05	5200	20241210	53.65	9470	-15.63	20250203	6940	15.13	20250109	14280	-44.05	20240322	5200	53.65	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
101	20250212	130541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-280	5	-3.37	691169480	86017	40.39	8250	8250	7960	10800	5820	8310	8034.75	0.86	-608	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	783	157.45	1.65	12	0.88	51.00	4867.00	14280	20240322	-43.77	5200	20241210	54.42	9470	-15.21	20250203	6940	15.71	20250109	14280	-43.77	20240322	5200	54.42	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
102	20250212	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-300	5	-3.61	570637630	70927	33.31	8250	8250	7970	10800	5820	8310	8044.82	0.86	-550	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	781	157.06	1.65	12	0.73	51.00	4867.00	14280	20240322	-43.91	5200	20241210	54.04	9470	-15.42	20250203	6940	15.42	20250109	14280	-43.91	20240322	5200	54.04	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
103	20250212	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-230	5	-2.77	470562790	58479	27.46	8250	8250	7970	10800	5820	8310	8045.97	0.86	-320	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	788	158.43	1.66	12	0.60	51.00	4867.00	14280	20240322	-43.42	5200	20241210	55.38	9470	-14.68	20250203	6940	16.43	20250109	14280	-43.42	20240322	5200	55.38	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
104	20250212	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	-260	5	-3.13	400643560	49778	23.38	8250	8250	7970	10800	5820	8310	8047.76	0.86	-982	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	785	157.84	1.65	12	0.51	51.00	4867.00	14280	20240322	-43.63	5200	20241210	54.81	9470	-14.99	20250203	6940	15.99	20250109	14280	-43.63	20240322	5200	54.81	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
105	20250212	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-140	5	-1.68	72173090	8843	4.15	8250	8250	8080	10800	5820	8310	8158.87	0.86	-871	8783	8546	8413	8176	8043	8480	8110	51	2490	500	5310	10	1	9748596	796	160.20	1.68	12	0.09	51.00	4867.00	14280	20240322	-42.79	5200	20241210	57.12	9470	-13.73	20250203	6940	17.72	20250109	14280	-42.79	20240322	5200	57.12	20241210	5.55	N	059120	500	50 억	83352	N	N	N	N
106	20250211	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-340	5	-3.93	1779385160	210982	14.23	8650	8650	8280	11240	6060	8650	8433.41	1.09	-23535	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	810	162.94	1.71	12	2.16	51.00	4867.00	14280	20240322	-41.81	5200	20241210	59.81	9470	-12.25	20250203	6940	19.74	20250109	14280	-41.81	20240322	5200	59.81	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
107	20250211	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-350	5	-4.05	1702281120	201695	13.60	8650	8650	8290	11240	6060	8650	8439.22	1.09	-23082	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	809	162.75	1.71	12	2.07	51.00	4867.00	14280	20240322	-41.88	5200	20241210	59.62	9470	-12.35	20250203	6940	19.60	20250109	14280	-41.88	20240322	5200	59.62	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
108	20250211	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	-270	5	-3.12	1485333460	175661	11.84	8650	8650	8300	11240	6060	8650	8454.99	1.09	-16551	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	817	164.31	1.72	12	1.80	51.00	4867.00	14280	20240322	-41.32	5200	20241210	61.15	9470	-11.51	20250203	6940	20.75	20250109	14280	-41.32	20240322	5200	61.15	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
109	20250211	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-180	5	-2.08	1239672290	146286	9.86	8650	8650	8370	11240	6060	8650	8473.55	1.09	-5323	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	826	166.08	1.74	12	1.50	51.00	4867.00	14280	20240322	-40.69	5200	20241210	62.88	9470	-10.56	20250203	6940	22.05	20250109	14280	-40.69	20240322	5200	62.88	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
110	20250211	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-240	5	-2.77	1152925150	135976	9.17	8650	8650	8370	11240	6060	8650	8478.10	1.09	-5336	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	820	164.90	1.73	12	1.39	51.00	4867.00	14280	20240322	-41.11	5200	20241210	61.73	9470	-11.19	20250203	6940	21.18	20250109	14280	-41.11	20240322	5200	61.73	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
111	20250211	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-180	5	-2.08	993033330	117028	7.89	8650	8650	8370	11240	6060	8650	8484.55	1.09	-1203	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	826	166.08	1.74	12	1.20	51.00	4867.00	14280	20240322	-40.69	5200	20241210	62.88	9470	-10.56	20250203	6940	22.05	20250109	14280	-40.69	20240322	5200	62.88	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
112	20250211	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-170	5	-1.97	815497300	96126	6.48	8650	8650	8370	11240	6060	8650	8482.54	1.09	912	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	827	166.27	1.74	12	0.99	51.00	4867.00	14280	20240322	-40.62	5200	20241210	63.08	9470	-10.45	20250203	6940	22.19	20250109	14280	-40.62	20240322	5200	63.08	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
113	20250211	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-130	5	-1.50	335472900	39361	2.65	8650	8650	8450	11240	6060	8650	8520.93	1.09	4229	9563	9106	8543	8086	7523	9335	8315	51	2590	500	5530	10	1	9748596	831	167.06	1.75	12	0.40	51.00	4867.00	14280	20240322	-40.34	5200	20241210	63.85	9470	-10.03	20250203	6940	22.77	20250109	14280	-40.34	20240322	5200	63.85	20241210	5.49	N	059120	500	50 억	106573	N	N	N	N
114	20250210	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	410	2	4.98	12790630910	1475395	630.94	8080	9000	7980	10710	5770	8240	8669.43	0.93	16158	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	843	169.61	1.78	12	15.13	51.00	4867.00	14280	20240322	-39.43	5200	20241210	66.35	9470	-8.66	20250203	6940	24.64	20250109	14280	-39.43	20240322	5200	66.35	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
115	20250210	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	290	2	3.52	12431400760	1433500	613.02	8080	9000	7980	10710	5770	8240	8672.17	0.93	11307	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	832	167.25	1.75	12	14.70	51.00	4867.00	14280	20240322	-40.27	5200	20241210	64.04	9470	-9.93	20250203	6940	22.91	20250109	14280	-40.27	20240322	5200	64.04	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
116	20250210	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	460	2	5.58	11278744120	1300013	555.94	8080	9000	7980	10710	5770	8240	8675.99	0.93	24396	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	848	170.59	1.79	12	13.34	51.00	4867.00	14280	20240322	-39.08	5200	20241210	67.31	9470	-8.13	20250203	6940	25.36	20250109	14280	-39.08	20240322	5200	67.31	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
117	20250210	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	600	2	7.28	8346731590	966940	413.50	8080	9000	7980	10710	5770	8240	8632.25	0.93	16787	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	862	173.33	1.82	12	9.92	51.00	4867.00	14280	20240322	-38.10	5200	20241210	70.00	9470	-6.65	20250203	6940	27.38	20250109	14280	-38.10	20240322	5200	70.00	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
118	20250210	120535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	290	2	3.52	4584019140	539370	230.66	8080	8870	7980	10710	5770	8240	8499.01	0.93	-3525	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	832	167.25	1.75	12	5.53	51.00	4867.00	14280	20240322	-40.27	5200	20241210	64.04	9470	-9.93	20250203	6940	22.91	20250109	14280	-40.27	20240322	5200	64.04	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
119	20250210	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	200	2	2.43	2243835520	268751	114.93	8080	8620	7980	10710	5770	8240	8349.27	0.93	-6453	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	823	165.49	1.73	12	2.76	51.00	4867.00	14280	20240322	-40.90	5200	20241210	62.31	9470	-10.88	20250203	6940	21.61	20250109	14280	-40.90	20240322	5200	62.31	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
120	20250210	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	-20	5	-0.24	2018555980	241703	103.36	8080	8620	7980	10710	5770	8240	8351.55	0.93	-3300	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	801	161.18	1.69	12	2.48	51.00	4867.00	14280	20240322	-42.44	5200	20241210	58.08	9470	-13.20	20250203	6940	18.44	20250109	14280	-42.44	20240322	5200	58.08	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
121	20250210	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	60	2	0.73	299180750	36953	15.80	8080	8300	7980	10710	5770	8240	8094.89	0.93	5212	8640	8440	8070	7870	7500	8540	7970	51	2470	500	5270	10	1	9748596	809	162.75	1.71	12	0.38	51.00	4867.00	14280	20240322	-41.88	5200	20241210	59.62	9470	-12.35	20250203	6940	19.60	20250109	14280	-41.88	20240322	5200	59.62	20241210	5.39	N	059120	500	50 억	90748	N	N	N	N
122	20250207	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	210	2	2.62	1801719490	224003	84.77	7980	8270	7700	10430	5630	8030	8041.79	0.96	-2476	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	803	161.57	1.69	12	2.30	51.00	4867.00	14280	20240322	-42.30	5200	20241210	58.46	9470	-12.99	20250203	6940	18.73	20250109	14280	-42.30	20240322	5200	58.46	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
123	20250207	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	70	2	0.87	1416100650	177083	67.01	7980	8170	7700	10430	5630	8030	7996.76	0.96	3959	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	790	158.82	1.66	12	1.82	51.00	4867.00	14280	20240322	-43.28	5200	20241210	55.77	9470	-14.47	20250203	6940	16.71	20250109	14280	-43.28	20240322	5200	55.77	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
124	20250207	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	0	3	0.00	1162322910	145747	55.15	7980	8100	7700	10430	5630	8030	7974.82	0.96	3532	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	783	157.45	1.65	12	1.50	51.00	4867.00	14280	20240322	-43.77	5200	20241210	54.42	9470	-15.21	20250203	6940	15.71	20250109	14280	-43.77	20240322	5200	54.42	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
125	20250207	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-90	5	-1.12	1053298530	132155	50.01	7980	8100	7700	10430	5630	8030	7970.04	0.96	1543	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	774	155.69	1.63	12	1.36	51.00	4867.00	14280	20240322	-44.40	5200	20241210	52.69	9470	-16.16	20250203	6940	14.41	20250109	14280	-44.40	20240322	5200	52.69	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
126	20250207	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	0	3	0.00	942181290	118227	44.74	7980	8100	7700	10430	5630	8030	7969.10	0.96	7287	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	783	157.45	1.65	12	1.21	51.00	4867.00	14280	20240322	-43.77	5200	20241210	54.42	9470	-15.21	20250203	6940	15.71	20250109	14280	-43.77	20240322	5200	54.42	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
127	20250207	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	0	3	0.00	825014570	103569	39.19	7980	8100	7700	10430	5630	8030	7965.66	0.96	9418	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	783	157.45	1.65	12	1.06	51.00	4867.00	14280	20240322	-43.77	5200	20241210	54.42	9470	-15.21	20250203	6940	15.71	20250109	14280	-43.77	20240322	5200	54.42	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
128	20250207	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-60	5	-0.75	563361030	70662	26.74	7980	8100	7700	10430	5630	8030	7972.37	0.96	3071	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	777	156.27	1.64	12	0.72	51.00	4867.00	14280	20240322	-44.19	5200	20241210	53.27	9470	-15.84	20250203	6940	14.84	20250109	14280	-44.19	20240322	5200	53.27	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
129	20250207	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-120	5	-1.49	180660270	22846	8.65	7980	8000	7700	10430	5630	8030	7906.12	0.96	1624	8556	8292	8146	7882	7736	8220	7810	51	2400	500	5130	10	1	9748596	771	155.10	1.63	12	0.23	51.00	4867.00	14280	20240322	-44.61	5200	20241210	52.12	9470	-16.47	20250203	6940	13.98	20250109	14280	-44.61	20240322	5200	52.12	20241210	5.17	N	059120	500	50 억	93224	N	N	N	N
130	20250206	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-390	5	-4.63	2131508200	261573	35.21	8410	8410	8000	10940	5900	8420	8148.97	1.08	-12267	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	783	157.45	1.65	12	2.68	51.00	4867.00	14280	20240322	-43.77	5200	20241210	54.42	9470	-15.21	20250203	6940	15.71	20250109	14280	-43.77	20240322	5200	54.42	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
131	20250206	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-350	5	-4.16	1909938310	233930	31.49	8410	8410	8040	10940	5900	8420	8164.31	1.08	-7544	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	787	158.24	1.66	12	2.40	51.00	4867.00	14280	20240322	-43.49	5200	20241210	55.19	9470	-14.78	20250203	6940	16.28	20250109	14280	-43.49	20240322	5200	55.19	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
132	20250206	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-300	5	-3.56	1597208240	195225	26.28	8410	8410	8080	10940	5900	8420	8181.08	1.08	-4580	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	792	159.22	1.67	12	2.00	51.00	4867.00	14280	20240322	-43.14	5200	20241210	56.15	9470	-14.26	20250203	6940	17.00	20250109	14280	-43.14	20240322	5200	56.15	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
133	20250206	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-310	5	-3.68	1489737270	182004	24.50	8410	8410	8080	10940	5900	8420	8184.88	1.08	-5184	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	791	159.02	1.67	12	1.87	51.00	4867.00	14280	20240322	-43.21	5200	20241210	55.96	9470	-14.36	20250203	6940	16.86	20250109	14280	-43.21	20240322	5200	55.96	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
134	20250206	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-300	5	-3.56	1413695350	172635	23.24	8410	8410	8080	10940	5900	8420	8188.60	1.08	-4167	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	792	159.22	1.67	12	1.77	51.00	4867.00	14280	20240322	-43.14	5200	20241210	56.15	9470	-14.26	20250203	6940	17.00	20250109	14280	-43.14	20240322	5200	56.15	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
135	20250206	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-290	5	-3.44	1329277820	162250	21.84	8410	8410	8080	10940	5900	8420	8192.44	1.08	-1779	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	793	159.41	1.67	12	1.66	51.00	4867.00	14280	20240322	-43.07	5200	20241210	56.35	9470	-14.15	20250203	6940	17.15	20250109	14280	-43.07	20240322	5200	56.35	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
136	20250206	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-320	5	-3.80	1023619540	124573	16.77	8410	8410	8100	10940	5900	8420	8216.63	1.08	-1657	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	790	158.82	1.66	12	1.28	51.00	4867.00	14280	20240322	-43.28	5200	20241210	55.77	9470	-14.47	20250203	6940	16.71	20250109	14280	-43.28	20240322	5200	55.77	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
137	20250206	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-50	5	-0.59	142260480	17056	2.30	8410	8410	8280	10940	5900	8420	8339.66	1.08	-3342	9113	8766	8553	8206	7993	8940	8380	51	2520	500	5380	10	1	9748596	816	164.12	1.72	12	0.17	51.00	4867.00	14280	20240322	-41.39	5200	20241210	60.96	9470	-11.62	20250203	6940	20.61	20250109	14280	-41.39	20240322	5200	60.96	20241210	5.28	N	059120	500	50 억	105344	N	N	N	N
138	20250205	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	220	2	2.68	6150913810	721273	111.72	8360	8900	8340	10660	5740	8200	8528.66	0.93	13965	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	821	165.10	1.73	12	7.40	51.00	4867.00	14280	20240322	-41.04	5200	20241210	61.92	9470	-11.09	20250203	6940	21.33	20250109	14280	-41.04	20240322	5200	61.92	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
139	20250205	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	220	2	2.68	5894920160	690815	107.01	8360	8900	8340	10660	5740	8200	8534.00	0.93	12570	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	821	165.10	1.73	12	7.09	51.00	4867.00	14280	20240322	-41.04	5200	20241210	61.92	9470	-11.09	20250203	6940	21.33	20250109	14280	-41.04	20240322	5200	61.92	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
140	20250205	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	290	2	3.54	5378324880	629671	97.54	8360	8900	8340	10660	5740	8200	8542.29	0.93	20117	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	828	166.47	1.74	12	6.46	51.00	4867.00	14280	20240322	-40.55	5200	20241210	63.27	9470	-10.35	20250203	6940	22.33	20250109	14280	-40.55	20240322	5200	63.27	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
141	20250205	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	290	2	3.54	5119529240	599152	92.81	8360	8900	8340	10660	5740	8200	8545.48	0.93	22881	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	828	166.47	1.74	12	6.15	51.00	4867.00	14280	20240322	-40.55	5200	20241210	63.27	9470	-10.35	20250203	6940	22.33	20250109	14280	-40.55	20240322	5200	63.27	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
142	20250205	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	310	2	3.78	4829502670	564949	87.51	8360	8900	8340	10660	5740	8200	8549.49	0.93	23298	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	830	166.86	1.75	12	5.80	51.00	4867.00	14280	20240322	-40.41	5200	20241210	63.65	9470	-10.14	20250203	6940	22.62	20250109	14280	-40.41	20240322	5200	63.65	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
143	20250205	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	350	2	4.27	3899110070	456616	70.73	8360	8900	8340	10660	5740	8200	8540.25	0.93	31300	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	834	167.65	1.76	12	4.68	51.00	4867.00	14280	20240322	-40.13	5200	20241210	64.42	9470	-9.71	20250203	6940	23.20	20250109	14280	-40.13	20240322	5200	64.42	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
144	20250205	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	320	2	3.90	1969720300	232495	36.01	8360	8600	8340	10660	5740	8200	8473.85	0.93	17412	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	831	167.06	1.75	12	2.38	51.00	4867.00	14280	20240322	-40.34	5200	20241210	63.85	9470	-10.03	20250203	6940	22.77	20250109	14280	-40.34	20240322	5200	63.85	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
145	20250205	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	240	2	2.93	526435600	62292	9.65	8360	8550	8360	10660	5740	8200	8457.25	0.93	3138	8920	8560	8270	7910	7620	8415	7765	51	2460	500	5240	10	1	9748596	823	165.49	1.73	12	0.64	51.00	4867.00	14280	20240322	-40.90	5200	20241210	62.31	9470	-10.88	20250203	6940	21.61	20250109	14280	-40.90	20240322	5200	62.31	20241210	4.10	N	059120	500	50 억	90981	N	N	N	N
146	20250204	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-30	5	-0.36	5308292660	638441	18.42	8230	8630	7980	10690	5770	8230	8314.75	0.64	28878	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	799	160.78	1.68	12	6.55	51.00	4867.00	14280	20240322	-42.58	5200	20241210	57.69	9470	-13.41	20250203	6940	18.16	20250109	14280	-42.58	20240322	5200	57.69	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N
147	20250204	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-60	5	-0.73	5123905360	615991	17.77	8230	8630	7980	10690	5770	8230	8318.25	0.64	28402	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	796	160.20	1.68	12	6.32	51.00	4867.00	14280	20240322	-42.79	5200	20241210	57.12	9470	-13.73	20250203	6940	17.72	20250109	14280	-42.79	20240322	5200	57.12	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N
148	20250204	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	20	2	0.24	4452359340	533156	15.38	8230	8630	8120	10690	5770	8230	8351.11	0.64	28213	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	804	161.76	1.70	12	5.47	51.00	4867.00	14280	20240322	-42.23	5200	20241210	58.65	9470	-12.88	20250203	6940	18.88	20250109	14280	-42.23	20240322	5200	58.65	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N
149	20250204	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	20	2	0.24	4045473390	483592	13.95	8230	8630	8190	10690	5770	8230	8365.67	0.64	31992	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	804	161.76	1.70	12	4.96	51.00	4867.00	14280	20240322	-42.23	5200	20241210	58.65	9470	-12.88	20250203	6940	18.88	20250109	14280	-42.23	20240322	5200	58.65	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N
150	20250204	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	90	2	1.09	3640025030	434476	12.53	8230	8630	8220	10690	5770	8230	8378.21	0.64	32794	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	811	163.14	1.71	12	4.46	51.00	4867.00	14280	20240322	-41.74	5200	20241210	60.00	9470	-12.14	20250203	6940	19.88	20250109	14280	-41.74	20240322	5200	60.00	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N
151	20250204	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	80	2	0.97	2729236970	326124	9.41	8230	8580	8220	10690	5770	8230	8369.01	0.64	17555	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	810	162.94	1.71	12	3.35	51.00	4867.00	14280	20240322	-41.81	5200	20241210	59.81	9470	-12.25	20250203	6940	19.74	20250109	14280	-41.81	20240322	5200	59.81	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N
152	20250204	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	130	2	1.58	2420571460	288867	8.33	8230	8580	8220	10690	5770	8230	8379.91	0.64	15197	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	815	163.92	1.72	12	2.96	51.00	4867.00	14280	20240322	-41.46	5200	20241210	60.77	9470	-11.72	20250203	6940	20.46	20250109	14280	-41.46	20240322	5200	60.77	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N
153	20250204	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	120	2	1.46	477854080	57634	1.66	8230	8410	8220	10690	5770	8230	8291.95	0.64	27505	9950	9090	8610	7750	7270	8850	7510	51	2460	500	5260	10	1	9748596	814	163.73	1.72	12	0.59	51.00	4867.00	14280	20240322	-41.53	5200	20241210	60.58	9470	-11.83	20250203	6940	20.32	20250109	14280	-41.53	20240322	5200	60.58	20241210	4.49	N	059120	500	50 억	62250	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History