KissMeData/288620/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-340	5	-3.79	107071210	12132	51.71	8900	8960	8620	11640	6280	8960	8825.52	1.04	-1987	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	602	-25.58	0.87	12	0.17	-337.00	9921.00	21100	20240527	-59.15	7660	20241210	12.53	9920	-13.10	20250120	8210	4.99	20250210	21100	-59.15	20240527	7660	12.53	20241210	1.85	N	288620	500	34 억	72846	N	N	1	N	N
3	20250228	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-260	5	-2.90	101304840	11466	48.87	8900	8960	8700	11640	6280	8960	8835.24	1.04	-1625	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	607	-25.82	0.88	12	0.16	-337.00	9921.00	21100	20240527	-58.77	7660	20241210	13.58	9920	-12.30	20250120	8210	5.97	20250210	21100	-58.77	20240527	7660	13.58	20241210	1.85	N	288620	500	34 억	72846	N	N	17	N	N
4	20250228	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-140	5	-1.56	88689510	10025	42.73	8900	8960	8750	11640	6280	8960	8846.83	1.04	-472	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	616	-26.17	0.89	12	0.14	-337.00	9921.00	21100	20240527	-58.20	7660	20241210	15.14	9920	-11.09	20250120	8210	7.43	20250210	21100	-58.20	20240527	7660	15.14	20241210	1.85	N	288620	500	34 억	72846	N	N	17	N	N
5	20250228	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-200	5	-2.23	84046090	9497	40.48	8900	8960	8750	11640	6280	8960	8849.75	1.04	-277	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	611	-25.99	0.88	12	0.14	-337.00	9921.00	21100	20240527	-58.48	7660	20241210	14.36	9920	-11.69	20250120	8210	6.70	20250210	21100	-58.48	20240527	7660	14.36	20241210	1.85	N	288620	500	34 억	72846	N	N	17	N	N
6	20250228	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-100	5	-1.12	43253720	4872	20.77	8900	8960	8830	11640	6280	8960	8878.02	1.04	-703	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	618	-26.29	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	9920	-10.69	20250120	8210	7.92	20250210	21100	-58.01	20240527	7660	15.67	20241210	1.85	N	288620	500	34 억	72846	N	N	17	N	N
7	20250228	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-130	5	-1.45	27639080	3118	13.29	8900	8960	8830	11640	6280	8960	8864.36	1.04	340	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	616	-26.20	0.89	12	0.04	-337.00	9921.00	21100	20240527	-58.15	7660	20241210	15.27	9920	-10.99	20250120	8210	7.55	20250210	21100	-58.15	20240527	7660	15.27	20241210	1.85	N	288620	500	34 억	72846	N	N	17	N	N
8	20250228	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-30	5	-0.33	16501830	1861	7.93	8900	8960	8840	11640	6280	8960	8867.18	1.04	321	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	623	-26.50	0.90	12	0.03	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	9920	-9.98	20250120	8210	8.77	20250210	21100	-57.68	20240527	7660	16.58	20241210	1.85	N	288620	500	34 억	72846	N	N	17	N	N
9	20250228	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-10	5	-0.11	5403970	608	2.59	8900	8960	8850	11640	6280	8960	8888.11	1.04	-61	9460	9210	9030	8780	8600	9120	8690	35	2680	500	6270	10	1	6979316	625	-26.56	0.90	12	0.01	-337.00	9921.00	21100	20240527	-57.58	7660	20241210	16.84	9920	-9.78	20250120	8210	9.01	20250210	21100	-57.58	20240527	7660	16.84	20241210	1.85	N	288620	500	34 억	72846	N	N	17	N	N
10	20250227	161142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	170	2	1.93	213405050	23432	284.71	8990	9280	8850	11420	6160	8790	9107.42	1.04	229	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	625	-26.59	0.90	12	0.34	-337.00	9921.00	21100	20240527	-57.54	7660	20241210	16.97	9920	-9.68	20250120	8210	9.14	20250210	21100	-57.54	20240527	7660	16.97	20241210	1.87	N	288620	500	34 억	72853	N	N	17	N	N
11	20250227	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	220	2	2.50	208690160	22906	278.32	8990	9280	8850	11420	6160	8790	9110.72	1.04	287	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	629	-26.74	0.91	12	0.33	-337.00	9921.00	21100	20240527	-57.30	7660	20241210	17.62	9920	-9.17	20250120	8210	9.74	20250210	21100	-57.30	20240527	7660	17.62	20241210	1.87	N	288620	500	34 억	72853	N	N	24	N	N
12	20250227	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	260	2	2.96	189280320	20754	252.17	8990	9280	8850	11420	6160	8790	9120.19	1.04	540	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	632	-26.85	0.91	12	0.30	-337.00	9921.00	21100	20240527	-57.11	7660	20241210	18.15	9920	-8.77	20250120	8210	10.23	20250210	21100	-57.11	20240527	7660	18.15	20241210	1.87	N	288620	500	34 억	72853	N	N	24	N	N
13	20250227	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	310	2	3.53	177902710	19501	236.95	8990	9280	8850	11420	6160	8790	9122.75	1.04	1311	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	635	-27.00	0.92	12	0.28	-337.00	9921.00	21100	20240527	-56.87	7660	20241210	18.80	9920	-8.27	20250120	8210	10.84	20250210	21100	-56.87	20240527	7660	18.80	20241210	1.87	N	288620	500	34 억	72853	N	N	24	N	N
14	20250227	121139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	340	2	3.87	158139190	17333	210.61	8990	9280	8850	11420	6160	8790	9123.59	1.04	1333	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	637	-27.09	0.92	12	0.25	-337.00	9921.00	21100	20240527	-56.73	7660	20241210	19.19	9920	-7.96	20250120	8210	11.21	20250210	21100	-56.73	20240527	7660	19.19	20241210	1.87	N	288620	500	34 억	72853	N	N	24	N	N
15	20250227	111149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	350	2	3.98	146031840	16006	194.48	8990	9280	8850	11420	6160	8790	9123.57	1.04	1052	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	638	-27.12	0.92	12	0.23	-337.00	9921.00	21100	20240527	-56.68	7660	20241210	19.32	9920	-7.86	20250120	8210	11.33	20250210	21100	-56.68	20240527	7660	19.32	20241210	1.87	N	288620	500	34 억	72853	N	N	24	N	N
16	20250227	101219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	370	2	4.21	118475720	12988	157.81	8990	9280	8850	11420	6160	8790	9121.94	1.04	1950	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	639	-27.18	0.92	12	0.19	-337.00	9921.00	21100	20240527	-56.59	7660	20241210	19.58	9920	-7.66	20250120	8210	11.57	20250210	21100	-56.59	20240527	7660	19.58	20241210	1.87	N	288620	500	34 억	72853	N	N	24	N	N
17	20250227	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	340	2	3.87	37421780	4157	50.51	8990	9200	8850	11420	6160	8790	9002.11	1.04	-335	9023	8906	8803	8686	8583	8855	8635	35	2630	500	6150	10	1	6979316	637	-27.09	0.92	12	0.06	-337.00	9921.00	21100	20240527	-56.73	7660	20241210	19.19	9920	-7.96	20250120	8210	11.21	20250210	21100	-56.73	20240527	7660	19.19	20241210	1.87	N	288620	500	34 억	72853	N	N	24	N	N
18	20250226	161142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	30	2	0.34	71423040	8089	132.56	8830	8920	8700	11380	6140	8760	8829.65	1.06	-388	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	613	-26.08	0.89	12	0.12	-337.00	9921.00	21100	20240527	-58.34	7660	20241210	14.75	9920	-11.39	20250120	8210	7.06	20250210	21100	-58.34	20240527	7660	14.75	20241210	1.88	N	288620	500	34 억	73816	N	N	24	N	N
19	20250226	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	90	2	1.03	68750330	7785	127.58	8830	8920	8700	11380	6140	8760	8831.13	1.06	-367	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	618	-26.26	0.89	12	0.11	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	9920	-10.79	20250120	8210	7.80	20250210	21100	-58.06	20240527	7660	15.54	20241210	1.88	N	288620	500	34 억	73816	N	N	22	N	N
20	20250226	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	100	2	1.14	41630420	4721	77.37	8830	8920	8700	11380	6140	8760	8818.14	1.06	-1205	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	618	-26.29	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	9920	-10.69	20250120	8210	7.92	20250210	21100	-58.01	20240527	7660	15.67	20241210	1.88	N	288620	500	34 억	73816	N	N	22	N	N
21	20250226	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	100	2	1.14	40592690	4604	75.45	8830	8920	8700	11380	6140	8760	8816.83	1.06	-1211	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	618	-26.29	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	9920	-10.69	20250120	8210	7.92	20250210	21100	-58.01	20240527	7660	15.67	20241210	1.88	N	288620	500	34 억	73816	N	N	22	N	N
22	20250226	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	120	2	1.37	39829970	4518	74.04	8830	8920	8700	11380	6140	8760	8815.84	1.06	-1179	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	620	-26.35	0.90	12	0.06	-337.00	9921.00	21100	20240527	-57.91	7660	20241210	15.93	9920	-10.48	20250120	8210	8.16	20250210	21100	-57.91	20240527	7660	15.93	20241210	1.88	N	288620	500	34 억	73816	N	N	22	N	N
23	20250226	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	20	2	0.23	13222390	1514	24.81	8830	8830	8700	11380	6140	8760	8733.41	1.06	-509	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	613	-26.05	0.88	12	0.02	-337.00	9921.00	21100	20240527	-58.39	7660	20241210	14.62	9920	-11.49	20250120	8210	6.94	20250210	21100	-58.39	20240527	7660	14.62	20241210	1.88	N	288620	500	34 억	73816	N	N	22	N	N
24	20250226	101139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	20	2	0.23	7304890	836	13.70	8830	8830	8720	11380	6140	8760	8737.91	1.06	-379	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	613	-26.05	0.88	12	0.01	-337.00	9921.00	21100	20240527	-58.39	7660	20241210	14.62	9920	-11.49	20250120	8210	6.94	20250210	21100	-58.39	20240527	7660	14.62	20241210	1.88	N	288620	500	34 억	73816	N	N	22	N	N
25	20250226	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	40	2	0.46	1391430	159	2.61	8830	8830	8730	11380	6140	8760	8751.13	1.06	-53	9006	8882	8766	8642	8526	8945	8705	35	2620	500	6130	10	1	6979316	614	-26.11	0.89	12	0.00	-337.00	9921.00	21100	20240527	-58.29	7660	20241210	14.88	9920	-11.29	20250120	8210	7.19	20250210	21100	-58.29	20240527	7660	14.88	20241210	1.88	N	288620	500	34 억	73816	N	N	22	N	N
26	20250225	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-130	5	-1.46	53449920	6100	97.60	8720	8890	8650	11550	6230	8890	8762.28	1.07	-1132	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	611	-25.99	0.88	12	0.09	-337.00	9921.00	21100	20240527	-58.48	7660	20241210	14.36	9920	-11.69	20250120	8210	6.70	20250210	21100	-58.48	20240527	7660	14.36	20241210	1.94	N	288620	500	34 억	74948	N	N	22	N	N
27	20250225	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-110	5	-1.24	50619290	5777	92.43	8720	8890	8650	11550	6230	8890	8762.21	1.07	-1129	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	613	-26.05	0.88	12	0.08	-337.00	9921.00	21100	20240527	-58.39	7660	20241210	14.62	9920	-11.49	20250120	8210	6.94	20250210	21100	-58.39	20240527	7660	14.62	20241210	1.94	N	288620	500	34 억	74948	N	N	17	N	N
28	20250225	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-50	5	-0.56	46645960	5325	85.20	8720	8890	8650	11550	6230	8890	8759.80	1.07	-1250	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	617	-26.23	0.89	12	0.08	-337.00	9921.00	21100	20240527	-58.10	7660	20241210	15.40	9920	-10.89	20250120	8210	7.67	20250210	21100	-58.10	20240527	7660	15.40	20241210	1.94	N	288620	500	34 억	74948	N	N	17	N	N
29	20250225	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-110	5	-1.24	38869230	4441	71.06	8720	8890	8650	11550	6230	8890	8752.36	1.07	-1163	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	613	-26.05	0.88	12	0.06	-337.00	9921.00	21100	20240527	-58.39	7660	20241210	14.62	9920	-11.49	20250120	8210	6.94	20250210	21100	-58.39	20240527	7660	14.62	20241210	1.94	N	288620	500	34 억	74948	N	N	17	N	N
30	20250225	121135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-40	5	-0.45	36972050	4225	67.60	8720	8890	8650	11550	6230	8890	8750.78	1.07	-1236	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	618	-26.26	0.89	12	0.06	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	9920	-10.79	20250120	8210	7.80	20250210	21100	-58.06	20240527	7660	15.54	20241210	1.94	N	288620	500	34 억	74948	N	N	17	N	N
31	20250225	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-40	5	-0.45	34435800	3937	62.99	8720	8890	8650	11550	6230	8890	8746.71	1.07	-1227	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	618	-26.26	0.89	12	0.06	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	9920	-10.79	20250120	8210	7.80	20250210	21100	-58.06	20240527	7660	15.54	20241210	1.94	N	288620	500	34 억	74948	N	N	17	N	N
32	20250225	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-70	5	-0.79	26323850	3017	48.27	8720	8890	8650	11550	6230	8890	8725.17	1.07	-904	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	616	-26.17	0.89	12	0.04	-337.00	9921.00	21100	20240527	-58.20	7660	20241210	15.14	9920	-11.09	20250120	8210	7.43	20250210	21100	-58.20	20240527	7660	15.14	20241210	1.94	N	288620	500	34 억	74948	N	N	17	N	N
33	20250225	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-190	5	-2.14	18636660	2140	34.24	8720	8890	8650	11550	6230	8890	8708.72	1.07	-683	9010	8950	8860	8800	8710	8980	8830	35	2660	500	6220	10	1	6979316	607	-25.82	0.88	12	0.03	-337.00	9921.00	21100	20240527	-58.77	7660	20241210	13.58	9920	-12.30	20250120	8210	5.97	20250210	21100	-58.77	20240527	7660	13.58	20241210	1.94	N	288620	500	34 억	74948	N	N	17	N	N
34	20250224	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-40	5	-0.45	55299910	6250	61.48	8850	8920	8770	11600	6260	8930	8846.81	1.08	-544	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	620	-26.38	0.90	12	0.09	-337.00	9921.00	21100	20240527	-57.87	7660	20241210	16.06	9920	-10.38	20250120	8210	8.28	20250210	21100	-57.87	20240527	7660	16.06	20241210	1.92	N	288620	500	34 억	75492	N	N	17	N	N
35	20250224	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-50	5	-0.56	46425000	5251	51.65	8850	8920	8770	11600	6260	8930	8841.17	1.08	-460	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	620	-26.35	0.90	12	0.08	-337.00	9921.00	21100	20240527	-57.91	7660	20241210	15.93	9920	-10.48	20250120	8210	8.16	20250210	21100	-57.91	20240527	7660	15.93	20241210	1.92	N	288620	500	34 억	75492	N	N	36	N	N
36	20250224	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-90	5	-1.01	44743520	5061	49.78	8850	8920	8770	11600	6260	8930	8840.85	1.08	-592	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	617	-26.23	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.10	7660	20241210	15.40	9920	-10.89	20250120	8210	7.67	20250210	21100	-58.10	20240527	7660	15.40	20241210	1.92	N	288620	500	34 억	75492	N	N	36	N	N
37	20250224	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-50	5	-0.56	42318750	4787	47.09	8850	8920	8770	11600	6260	8930	8840.35	1.08	-616	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	620	-26.35	0.90	12	0.07	-337.00	9921.00	21100	20240527	-57.91	7660	20241210	15.93	9920	-10.48	20250120	8210	8.16	20250210	21100	-57.91	20240527	7660	15.93	20241210	1.92	N	288620	500	34 억	75492	N	N	36	N	N
38	20250224	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-110	5	-1.23	35322980	3996	39.31	8850	8920	8770	11600	6260	8930	8839.58	1.08	-265	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	616	-26.17	0.89	12	0.06	-337.00	9921.00	21100	20240527	-58.20	7660	20241210	15.14	9920	-11.09	20250120	8210	7.43	20250210	21100	-58.20	20240527	7660	15.14	20241210	1.92	N	288620	500	34 억	75492	N	N	36	N	N
39	20250224	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-50	5	-0.56	25501850	2887	28.40	8850	8920	8770	11600	6260	8930	8833.34	1.08	-224	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	620	-26.35	0.90	12	0.04	-337.00	9921.00	21100	20240527	-57.91	7660	20241210	15.93	9920	-10.48	20250120	8210	8.16	20250210	21100	-57.91	20240527	7660	15.93	20241210	1.92	N	288620	500	34 억	75492	N	N	36	N	N
40	20250224	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-50	5	-0.56	23673960	2681	26.37	8850	8920	8770	11600	6260	8930	8830.27	1.08	-81	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	620	-26.35	0.90	12	0.04	-337.00	9921.00	21100	20240527	-57.91	7660	20241210	15.93	9920	-10.48	20250120	8210	8.16	20250210	21100	-57.91	20240527	7660	15.93	20241210	1.92	N	288620	500	34 억	75492	N	N	36	N	N
41	20250224	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-150	5	-1.68	6563890	744	7.32	8850	8850	8770	11600	6260	8930	8822.43	1.08	-209	9070	9000	8900	8830	8730	9035	8865	35	2670	500	6250	10	1	6979316	613	-26.05	0.88	12	0.01	-337.00	9921.00	21100	20240527	-58.39	7660	20241210	14.62	9920	-11.49	20250120	8210	6.94	20250210	21100	-58.39	20240527	7660	14.62	20241210	1.92	N	288620	500	34 억	75492	N	N	36	N	N
42	20250221	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	130	2	1.48	89502680	10107	104.32	8870	8970	8800	11440	6160	8800	8855.33	1.04	2602	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	623	-26.50	0.90	12	0.14	-337.00	9921.00	21100	20240527	-57.68	7660	20241210	16.58	9920	-9.98	20250120	8210	8.77	20250210	21100	-57.68	20240527	7660	16.58	20241210	1.89	N	288620	500	34 억	72890	N	N	36	N	N
43	20250221	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	100	2	1.14	87111140	9839	101.56	8870	8970	8800	11440	6160	8800	8853.66	1.04	2603	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	621	-26.41	0.90	12	0.14	-337.00	9921.00	21100	20240527	-57.82	7660	20241210	16.19	9920	-10.28	20250120	8210	8.40	20250210	21100	-57.82	20240527	7660	16.19	20241210	1.89	N	288620	500	34 억	72890	N	N	62	N	N
44	20250221	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	60	2	0.68	76391510	8631	89.09	8870	8970	8800	11440	6160	8800	8850.83	1.04	2813	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	618	-26.29	0.89	12	0.12	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	9920	-10.69	20250120	8210	7.92	20250210	21100	-58.01	20240527	7660	15.67	20241210	1.89	N	288620	500	34 억	72890	N	N	62	N	N
45	20250221	131118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	70	2	0.80	65342140	7389	76.27	8870	8900	8800	11440	6160	8800	8843.16	1.04	2985	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	619	-26.32	0.89	12	0.11	-337.00	9921.00	21100	20240527	-57.96	7660	20241210	15.80	9920	-10.58	20250120	8210	8.04	20250210	21100	-57.96	20240527	7660	15.80	20241210	1.89	N	288620	500	34 억	72890	N	N	62	N	N
46	20250221	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	50	2	0.57	62203550	7035	72.62	8870	8900	8800	11440	6160	8800	8842.01	1.04	2978	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	618	-26.26	0.89	12	0.10	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	9920	-10.79	20250120	8210	7.80	20250210	21100	-58.06	20240527	7660	15.54	20241210	1.89	N	288620	500	34 억	72890	N	N	62	N	N
47	20250221	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	40	2	0.45	51985510	5883	60.72	8870	8900	8800	11440	6160	8800	8836.56	1.04	3073	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	617	-26.23	0.89	12	0.08	-337.00	9921.00	21100	20240527	-58.10	7660	20241210	15.40	9920	-10.89	20250120	8210	7.67	20250210	21100	-58.10	20240527	7660	15.40	20241210	1.89	N	288620	500	34 억	72890	N	N	62	N	N
48	20250221	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	60	2	0.68	33403340	3786	39.08	8870	8900	8800	11440	6160	8800	8822.86	1.04	1426	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	618	-26.29	0.89	12	0.05	-337.00	9921.00	21100	20240527	-58.01	7660	20241210	15.67	9920	-10.69	20250120	8210	7.92	20250210	21100	-58.01	20240527	7660	15.67	20241210	1.89	N	288620	500	34 억	72890	N	N	62	N	N
49	20250221	091120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	90	2	1.02	8425550	955	9.86	8870	8900	8800	11440	6160	8800	8822.57	1.04	507	9093	8946	8833	8686	8573	8890	8630	35	2640	500	6160	10	1	6979316	620	-26.38	0.90	12	0.01	-337.00	9921.00	21100	20240527	-57.87	7660	20241210	16.06	9920	-10.38	20250120	8210	8.28	20250210	21100	-57.87	20240527	7660	16.06	20241210	1.89	N	288620	500	34 억	72890	N	N	62	N	N
50	20250220	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-70	5	-0.79	82968900	9425	49.04	8870	8980	8720	11530	6210	8870	8803.07	1.08	-2310	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	614	-26.11	0.89	12	0.14	-337.00	9921.00	21100	20240527	-58.29	7660	20241210	14.88	9920	-11.29	20250120	8210	7.19	20250210	21100	-58.29	20240527	7660	14.88	20241210	1.89	N	288620	500	34 억	75532	N	N	62	N	N
51	20250220	151115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-50	5	-0.56	75020460	8522	44.34	8870	8980	8720	11530	6210	8870	8803.15	1.08	-1968	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	616	-26.17	0.89	12	0.12	-337.00	9921.00	21100	20240527	-58.20	7660	20241210	15.14	9920	-11.09	20250120	8210	7.43	20250210	21100	-58.20	20240527	7660	15.14	20241210	1.89	N	288620	500	34 억	75532	N	N	43	N	N
52	20250220	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-50	5	-0.56	52676290	5979	31.11	8870	8980	8720	11530	6210	8870	8810.22	1.08	-1448	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	616	-26.17	0.89	12	0.09	-337.00	9921.00	21100	20240527	-58.20	7660	20241210	15.14	9920	-11.09	20250120	8210	7.43	20250210	21100	-58.20	20240527	7660	15.14	20241210	1.89	N	288620	500	34 억	75532	N	N	43	N	N
53	20250220	131111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-60	5	-0.68	45575790	5174	26.92	8870	8980	8720	11530	6210	8870	8808.62	1.08	-1579	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	615	-26.14	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.25	7660	20241210	15.01	9920	-11.19	20250120	8210	7.31	20250210	21100	-58.25	20240527	7660	15.01	20241210	1.89	N	288620	500	34 억	75532	N	N	43	N	N
54	20250220	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-60	5	-0.68	40020560	4545	23.65	8870	8980	8720	11530	6210	8870	8805.40	1.08	-1780	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	615	-26.14	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.25	7660	20241210	15.01	9920	-11.19	20250120	8210	7.31	20250210	21100	-58.25	20240527	7660	15.01	20241210	1.89	N	288620	500	34 억	75532	N	N	43	N	N
55	20250220	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-70	5	-0.79	33085250	3757	19.55	8870	8980	8720	11530	6210	8870	8806.29	1.08	-1290	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	614	-26.11	0.89	12	0.05	-337.00	9921.00	21100	20240527	-58.29	7660	20241210	14.88	9920	-11.29	20250120	8210	7.19	20250210	21100	-58.29	20240527	7660	14.88	20241210	1.89	N	288620	500	34 억	75532	N	N	43	N	N
56	20250220	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-120	5	-1.35	26278150	2981	15.51	8870	8980	8720	11530	6210	8870	8815.21	1.08	-1246	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	611	-25.96	0.88	12	0.04	-337.00	9921.00	21100	20240527	-58.53	7660	20241210	14.23	9920	-11.79	20250120	8210	6.58	20250210	21100	-58.53	20240527	7660	14.23	20241210	1.89	N	288620	500	34 억	75532	N	N	43	N	N
57	20250220	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-60	5	-0.68	9339510	1051	5.47	8870	8980	8770	11530	6210	8870	8886.31	1.08	-458	9130	9000	8800	8670	8470	9065	8735	35	2660	500	6200	10	1	6979316	615	-26.14	0.89	12	0.02	-337.00	9921.00	21100	20240527	-58.25	7660	20241210	15.01	9920	-11.19	20250120	8210	7.31	20250210	21100	-58.25	20240527	7660	15.01	20241210	1.89	N	288620	500	34 억	75532	N	N	43	N	N
58	20250219	161108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	180	2	2.07	169278850	19214	189.38	8600	8930	8600	11290	6090	8690	8810.07	1.04	2754	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	619	-26.32	0.89	12	0.28	-337.00	9921.00	21100	20240527	-57.96	7660	20241210	15.80	9920	-10.58	20250120	8210	8.04	20250210	21100	-57.96	20240527	7660	15.80	20241210	1.92	N	288620	500	34 억	72811	N	N	43	N	N
59	20250219	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	130	2	1.50	166497600	18900	186.28	8600	8930	8600	11290	6090	8690	8809.40	1.04	2677	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	616	-26.17	0.89	12	0.27	-337.00	9921.00	21100	20240527	-58.20	7660	20241210	15.14	9920	-11.09	20250120	8210	7.43	20250210	21100	-58.20	20240527	7660	15.14	20241210	1.92	N	288620	500	34 억	72811	N	N	104	N	N
60	20250219	141107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	120	2	1.38	154815760	17581	173.28	8600	8930	8600	11290	6090	8690	8805.86	1.04	2829	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	615	-26.14	0.89	12	0.25	-337.00	9921.00	21100	20240527	-58.25	7660	20241210	15.01	9920	-11.19	20250120	8210	7.31	20250210	21100	-58.25	20240527	7660	15.01	20241210	1.92	N	288620	500	34 억	72811	N	N	104	N	N
61	20250219	131108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	160	2	1.84	146664540	16657	164.17	8600	8930	8600	11290	6090	8690	8804.98	1.04	2814	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	618	-26.26	0.89	12	0.24	-337.00	9921.00	21100	20240527	-58.06	7660	20241210	15.54	9920	-10.79	20250120	8210	7.80	20250210	21100	-58.06	20240527	7660	15.54	20241210	1.92	N	288620	500	34 억	72811	N	N	104	N	N
62	20250219	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	110	2	1.27	142472610	16183	159.50	8600	8930	8600	11290	6090	8690	8803.84	1.04	3120	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	614	-26.11	0.89	12	0.23	-337.00	9921.00	21100	20240527	-58.29	7660	20241210	14.88	9920	-11.29	20250120	8210	7.19	20250210	21100	-58.29	20240527	7660	14.88	20241210	1.92	N	288620	500	34 억	72811	N	N	104	N	N
63	20250219	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	90	2	1.04	128018260	14544	143.35	8600	8930	8600	11290	6090	8690	8802.14	1.04	2454	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	613	-26.05	0.88	12	0.21	-337.00	9921.00	21100	20240527	-58.39	7660	20241210	14.62	9920	-11.49	20250120	8210	6.94	20250210	21100	-58.39	20240527	7660	14.62	20241210	1.92	N	288620	500	34 억	72811	N	N	104	N	N
64	20250219	101109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	140	2	1.61	55353380	6302	62.11	8600	8880	8600	11290	6090	8690	8783.46	1.04	319	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	616	-26.20	0.89	12	0.09	-337.00	9921.00	21100	20240527	-58.15	7660	20241210	15.27	9920	-10.99	20250120	8210	7.55	20250210	21100	-58.15	20240527	7660	15.27	20241210	1.92	N	288620	500	34 억	72811	N	N	104	N	N
65	20250219	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-60	5	-0.69	4034230	469	4.62	8600	8690	8600	11290	6090	8690	8601.77	1.04	-66	8896	8792	8676	8572	8456	8845	8625	35	2600	500	6080	10	1	6979316	602	-25.61	0.87	12	0.01	-337.00	9921.00	21100	20240527	-59.10	7660	20241210	12.66	9920	-13.00	20250120	8210	5.12	20250210	21100	-59.10	20240527	7660	12.66	20241210	1.92	N	288620	500	34 억	72811	N	N	104	N	N
66	20250218	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-20	5	-0.23	87045500	10075	95.64	8630	8780	8560	11320	6100	8710	8639.75	1.04	192	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	607	-25.79	0.88	12	0.14	-337.00	9921.00	21100	20240527	-58.82	7660	20241210	13.45	9920	-12.40	20250120	8210	5.85	20250210	21100	-58.82	20240527	7660	13.45	20241210	1.93	N	288620	500	34 억	72603	N	N	104	N	N
67	20250218	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-10	5	-0.11	78605700	9104	86.42	8630	8780	8560	11320	6100	8710	8634.19	1.04	293	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	607	-25.82	0.88	12	0.13	-337.00	9921.00	21100	20240527	-58.77	7660	20241210	13.58	9920	-12.30	20250120	8210	5.97	20250210	21100	-58.77	20240527	7660	13.58	20241210	1.93	N	288620	500	34 억	72603	N	N	42	N	N
68	20250218	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	-40	5	-0.46	67753270	7854	74.56	8630	8780	8560	11320	6100	8710	8626.59	1.04	188	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	605	-25.73	0.87	12	0.11	-337.00	9921.00	21100	20240527	-58.91	7660	20241210	13.19	9920	-12.60	20250120	8210	5.60	20250210	21100	-58.91	20240527	7660	13.19	20241210	1.93	N	288620	500	34 억	72603	N	N	42	N	N
69	20250218	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	-50	5	-0.57	63449800	7357	69.84	8630	8780	8560	11320	6100	8710	8624.41	1.04	188	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	604	-25.70	0.87	12	0.11	-337.00	9921.00	21100	20240527	-58.96	7660	20241210	13.05	9920	-12.70	20250120	8210	5.48	20250210	21100	-58.96	20240527	7660	13.05	20241210	1.93	N	288620	500	34 억	72603	N	N	42	N	N
70	20250218	121107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-70	5	-0.80	51259750	5941	56.40	8630	8780	8590	11320	6100	8710	8628.13	1.04	223	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	603	-25.64	0.87	12	0.09	-337.00	9921.00	21100	20240527	-59.05	7660	20241210	12.79	9920	-12.90	20250120	8210	5.24	20250210	21100	-59.05	20240527	7660	12.79	20241210	1.93	N	288620	500	34 억	72603	N	N	42	N	N
71	20250218	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-60	5	-0.69	45330520	5255	49.89	8630	8780	8590	11320	6100	8710	8626.17	1.04	223	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	604	-25.67	0.87	12	0.08	-337.00	9921.00	21100	20240527	-59.00	7660	20241210	12.92	9920	-12.80	20250120	8210	5.36	20250210	21100	-59.00	20240527	7660	12.92	20241210	1.93	N	288620	500	34 억	72603	N	N	42	N	N
72	20250218	101104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	-80	5	-0.92	21731130	2515	23.88	8630	8780	8620	11320	6100	8710	8640.61	1.04	34	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	602	-25.61	0.87	12	0.04	-337.00	9921.00	21100	20240527	-59.10	7660	20241210	12.66	9920	-13.00	20250120	8210	5.12	20250210	21100	-59.10	20240527	7660	12.66	20241210	1.93	N	288620	500	34 억	72603	N	N	42	N	N
73	20250218	091107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	-30	5	-0.34	2689460	310	2.94	8630	8780	8630	11320	6100	8710	8675.68	1.04	-164	8923	8816	8633	8526	8343	8870	8580	35	2610	500	6090	10	1	6979316	606	-25.76	0.87	12	0.00	-337.00	9921.00	21100	20240527	-58.86	7660	20241210	13.32	9920	-12.50	20250120	8210	5.72	20250210	21100	-58.86	20240527	7660	13.32	20241210	1.93	N	288620	500	34 억	72603	N	N	42	N	N
74	20250217	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	270	2	3.20	91054430	10532	73.45	8450	8740	8450	10970	5910	8440	8645.49	1.00	2842	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	608	-25.85	0.88	12	0.15	-337.00	9921.00	21100	20240527	-58.72	7660	20241210	13.71	9920	-12.20	20250120	8210	6.09	20250210	21100	-58.72	20240527	7660	13.71	20241210	1.93	N	288620	500	34 억	69829	N	N	42	N	N
75	20250217	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	250	2	2.96	88642730	10255	71.52	8450	8740	8450	10970	5910	8440	8643.85	1.00	2844	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	607	-25.79	0.88	12	0.15	-337.00	9921.00	21100	20240527	-58.82	7660	20241210	13.45	9920	-12.40	20250120	8210	5.85	20250210	21100	-58.82	20240527	7660	13.45	20241210	1.93	N	288620	500	34 억	69829	N	N	40	N	N
76	20250217	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	250	2	2.96	83531990	9667	67.42	8450	8740	8450	10970	5910	8440	8640.94	1.00	2753	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	607	-25.79	0.88	12	0.14	-337.00	9921.00	21100	20240527	-58.82	7660	20241210	13.45	9920	-12.40	20250120	8210	5.85	20250210	21100	-58.82	20240527	7660	13.45	20241210	1.93	N	288620	500	34 억	69829	N	N	40	N	N
77	20250217	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	260	2	3.08	76542780	8862	61.80	8450	8740	8450	10970	5910	8440	8637.19	1.00	2509	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	607	-25.82	0.88	12	0.13	-337.00	9921.00	21100	20240527	-58.77	7660	20241210	13.58	9920	-12.30	20250120	8210	5.97	20250210	21100	-58.77	20240527	7660	13.58	20241210	1.93	N	288620	500	34 억	69829	N	N	40	N	N
78	20250217	121105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	270	2	3.20	68463610	7932	55.32	8450	8740	8450	10970	5910	8440	8631.32	1.00	2530	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	608	-25.85	0.88	12	0.11	-337.00	9921.00	21100	20240527	-58.72	7660	20241210	13.71	9920	-12.20	20250120	8210	6.09	20250210	21100	-58.72	20240527	7660	13.71	20241210	1.93	N	288620	500	34 억	69829	N	N	40	N	N
79	20250217	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	270	2	3.20	58379190	6773	47.23	8450	8740	8450	10970	5910	8440	8619.40	1.00	2123	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	608	-25.85	0.88	12	0.10	-337.00	9921.00	21100	20240527	-58.72	7660	20241210	13.71	9920	-12.20	20250120	8210	6.09	20250210	21100	-58.72	20240527	7660	13.71	20241210	1.93	N	288620	500	34 억	69829	N	N	40	N	N
80	20250217	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	190	2	2.25	29995780	3500	24.41	8450	8650	8450	10970	5910	8440	8570.22	1.00	689	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	602	-25.61	0.87	12	0.05	-337.00	9921.00	21100	20240527	-59.10	7660	20241210	12.66	9920	-13.00	20250120	8210	5.12	20250210	21100	-59.10	20240527	7660	12.66	20241210	1.93	N	288620	500	34 억	69829	N	N	40	N	N
81	20250217	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	80	2	0.95	7477570	878	6.12	8450	8530	8450	10970	5910	8440	8516.59	1.00	-695	8646	8542	8406	8302	8166	8595	8355	35	2530	500	5900	10	1	6979316	595	-25.28	0.86	12	0.01	-337.00	9921.00	21100	20240527	-59.62	7660	20241210	11.23	9920	-14.11	20250120	8210	3.78	20250210	21100	-59.62	20240527	7660	11.23	20241210	1.93	N	288620	500	34 억	69829	N	N	40	N	N
82	20250214	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	130	2	1.56	120359180	14338	200.59	8270	8510	8270	10800	5820	8310	8394.42	0.98	1512	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	589	-25.04	0.85	12	0.21	-337.00	9921.00	21100	20240527	-60.00	7660	20241210	10.18	9920	-14.92	20250120	8210	2.80	20250210	21100	-60.00	20240527	7660	10.18	20241210	1.92	N	288620	500	34 억	68317	N	N	40	N	N
83	20250214	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	100	2	1.20	115342350	13742	192.25	8270	8510	8270	10800	5820	8310	8393.42	0.98	1519	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	587	-24.96	0.85	12	0.20	-337.00	9921.00	21100	20240527	-60.14	7660	20241210	9.79	9920	-15.22	20250120	8210	2.44	20250210	21100	-60.14	20240527	7660	9.79	20241210	1.92	N	288620	500	34 억	68317	N	N	44	N	N
84	20250214	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	140	2	1.68	107923000	12860	179.91	8270	8510	8270	10800	5820	8310	8392.15	0.98	1547	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	590	-25.07	0.85	12	0.18	-337.00	9921.00	21100	20240527	-59.95	7660	20241210	10.31	9920	-14.82	20250120	8210	2.92	20250210	21100	-59.95	20240527	7660	10.31	20241210	1.92	N	288620	500	34 억	68317	N	N	44	N	N
85	20250214	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	190	2	2.29	93255940	11124	155.62	8270	8510	8270	10800	5820	8310	8383.31	0.98	520	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	593	-25.22	0.86	12	0.16	-337.00	9921.00	21100	20240527	-59.72	7660	20241210	10.97	9920	-14.31	20250120	8210	3.53	20250210	21100	-59.72	20240527	7660	10.97	20241210	1.92	N	288620	500	34 억	68317	N	N	44	N	N
86	20250214	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	160	2	1.93	76858310	9187	128.53	8270	8500	8270	10800	5820	8310	8365.99	0.98	136	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	591	-25.13	0.85	12	0.13	-337.00	9921.00	21100	20240527	-59.86	7660	20241210	10.57	9920	-14.62	20250120	8210	3.17	20250210	21100	-59.86	20240527	7660	10.57	20241210	1.92	N	288620	500	34 억	68317	N	N	44	N	N
87	20250214	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	80	2	0.96	56825710	6816	95.36	8270	8500	8270	10800	5820	8310	8337.11	0.98	313	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	586	-24.90	0.85	12	0.10	-337.00	9921.00	21100	20240527	-60.24	7660	20241210	9.53	9920	-15.42	20250120	8210	2.19	20250210	21100	-60.24	20240527	7660	9.53	20241210	1.92	N	288620	500	34 억	68317	N	N	44	N	N
88	20250214	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	0	3	0.00	32895870	3949	55.25	8270	8500	8270	10800	5820	8310	8330.18	0.98	260	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	580	-24.66	0.84	12	0.06	-337.00	9921.00	21100	20240527	-60.62	7660	20241210	8.49	9920	-16.23	20250120	8210	1.22	20250210	21100	-60.62	20240527	7660	8.49	20241210	1.92	N	288620	500	34 억	68317	N	N	44	N	N
89	20250214	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	150	2	1.81	13630580	1639	22.93	8270	8500	8270	10800	5820	8310	8316.40	0.98	279	8550	8430	8320	8200	8090	8375	8145	35	2490	500	5810	10	1	6979316	590	-25.10	0.85	12	0.02	-337.00	9921.00	21100	20240527	-59.91	7660	20241210	10.44	9920	-14.72	20250120	8210	3.05	20250210	21100	-59.91	20240527	7660	10.44	20241210	1.92	N	288620	500	34 억	68317	N	N	44	N	N
90	20250213	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	70	2	0.85	59100360	7148	112.57	8440	8440	8210	10710	5770	8240	8268.10	0.98	-10	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	580	-24.66	0.84	12	0.10	-337.00	9921.00	21100	20240527	-60.62	7660	20241210	8.49	9920	-16.23	20250120	8210	1.22	20250213	21100	-60.62	20240527	7660	8.49	20241210	1.92	N	288620	500	34 억	68327	N	N	44	N	N
91	20250213	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	40	2	0.49	54420800	6584	103.69	8440	8440	8210	10710	5770	8240	8265.61	0.98	-44	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	578	-24.57	0.83	12	0.09	-337.00	9921.00	21100	20240527	-60.76	7660	20241210	8.09	9920	-16.53	20250120	8210	0.85	20250213	21100	-60.76	20240527	7660	8.09	20241210	1.92	N	288620	500	34 억	68327	N	N	3	N	N
92	20250213	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	30	2	0.36	43002910	5204	81.95	8440	8440	8210	10710	5770	8240	8263.43	0.98	-33	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	577	-24.54	0.83	12	0.07	-337.00	9921.00	21100	20240527	-60.81	7660	20241210	7.96	9920	-16.63	20250120	8210	0.73	20250213	21100	-60.81	20240527	7660	7.96	20241210	1.92	N	288620	500	34 억	68327	N	N	3	N	N
93	20250213	131046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	60	2	0.73	30281750	3660	57.64	8440	8440	8210	10710	5770	8240	8273.70	0.98	-118	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	579	-24.63	0.84	12	0.05	-337.00	9921.00	21100	20240527	-60.66	7660	20241210	8.36	9920	-16.33	20250120	8210	1.10	20250213	21100	-60.66	20240527	7660	8.36	20241210	1.92	N	288620	500	34 억	68327	N	N	3	N	N
94	20250213	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	20	2	0.24	23476220	2836	44.66	8440	8440	8210	10710	5770	8240	8277.93	0.98	-324	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	576	-24.51	0.83	12	0.04	-337.00	9921.00	21100	20240527	-60.85	7660	20241210	7.83	9920	-16.73	20250120	8210	0.61	20250213	21100	-60.85	20240527	7660	7.83	20241210	1.92	N	288620	500	34 억	68327	N	N	3	N	N
95	20250213	111044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	10	2	0.12	18115660	2187	34.44	8440	8440	8210	10710	5770	8240	8283.34	0.98	-629	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	576	-24.48	0.83	12	0.03	-337.00	9921.00	21100	20240527	-60.90	7660	20241210	7.70	9920	-16.83	20250120	8210	0.49	20250213	21100	-60.90	20240527	7660	7.70	20241210	1.92	N	288620	500	34 억	68327	N	N	3	N	N
96	20250213	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	30	2	0.36	15194620	1834	28.88	8440	8440	8210	10710	5770	8240	8284.96	0.98	-632	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	577	-24.54	0.83	12	0.03	-337.00	9921.00	21100	20240527	-60.81	7660	20241210	7.96	9920	-16.63	20250120	8210	0.73	20250213	21100	-60.81	20240527	7660	7.96	20241210	1.92	N	288620	500	34 억	68327	N	N	3	N	N
97	20250213	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	150	2	1.82	2896390	344	5.42	8440	8440	8280	10710	5770	8240	8419.74	0.98	-144	8580	8410	8320	8150	8060	8365	8105	35	2470	500	5760	10	1	6979316	586	-24.90	0.85	12	0.00	-337.00	9921.00	21100	20240527	-60.24	7660	20241210	9.53	9920	-15.42	20250120	8210	2.19	20250210	21100	-60.24	20240527	7660	9.53	20241210	1.92	N	288620	500	34 억	68327	N	N	3	N	N
98	20250212	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-60	5	-0.72	52094060	6288	48.51	8260	8490	8230	10790	5810	8300	8285.63	1.00	-1757	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	575	-24.45	0.83	12	0.09	-337.00	9921.00	21100	20240527	-60.95	7660	20241210	7.57	9920	-16.94	20250120	8210	0.37	20250210	21100	-60.95	20240527	7660	7.57	20241210	1.92	N	288620	500	34 억	70086	N	N	3	N	N
99	20250212	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-60	5	-0.72	49552060	5980	46.13	8260	8490	8230	10790	5810	8300	8286.30	1.00	-1601	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	575	-24.45	0.83	12	0.09	-337.00	9921.00	21100	20240527	-60.95	7660	20241210	7.57	9920	-16.94	20250120	8210	0.37	20250210	21100	-60.95	20240527	7660	7.57	20241210	1.92	N	288620	500	34 억	70086	N	N	21	N	N
100	20250212	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-70	5	-0.84	46716680	5636	43.48	8260	8490	8230	10790	5810	8300	8288.98	1.00	-1598	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	574	-24.42	0.83	12	0.08	-337.00	9921.00	21100	20240527	-61.00	7660	20241210	7.44	9920	-17.04	20250120	8210	0.24	20250210	21100	-61.00	20240527	7660	7.44	20241210	1.92	N	288620	500	34 억	70086	N	N	21	N	N
101	20250212	131040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	-10	5	-0.12	32569280	3922	30.26	8260	8490	8240	10790	5810	8300	8304.25	1.00	-978	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	579	-24.60	0.84	12	0.06	-337.00	9921.00	21100	20240527	-60.71	7660	20241210	8.22	9920	-16.43	20250120	8210	0.97	20250210	21100	-60.71	20240527	7660	8.22	20241210	1.92	N	288620	500	34 억	70086	N	N	21	N	N
102	20250212	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	0	3	0.00	23375230	2811	21.68	8260	8490	8240	10790	5810	8300	8315.63	1.00	-1051	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	579	-24.63	0.84	12	0.04	-337.00	9921.00	21100	20240527	-60.66	7660	20241210	8.36	9920	-16.33	20250120	8210	1.10	20250210	21100	-60.66	20240527	7660	8.36	20241210	1.92	N	288620	500	34 억	70086	N	N	21	N	N
103	20250212	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	40	2	0.48	16545880	1991	15.36	8260	8490	8240	10790	5810	8300	8310.34	1.00	-716	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	582	-24.75	0.84	12	0.03	-337.00	9921.00	21100	20240527	-60.47	7660	20241210	8.88	9920	-15.93	20250120	8210	1.58	20250210	21100	-60.47	20240527	7660	8.88	20241210	1.92	N	288620	500	34 억	70086	N	N	21	N	N
104	20250212	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	30	2	0.36	11054660	1333	10.28	8260	8490	8240	10790	5810	8300	8293.07	1.00	-512	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	581	-24.72	0.84	12	0.02	-337.00	9921.00	21100	20240527	-60.52	7660	20241210	8.75	9920	-16.03	20250120	8210	1.46	20250210	21100	-60.52	20240527	7660	8.75	20241210	1.92	N	288620	500	34 억	70086	N	N	21	N	N
105	20250212	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	140	2	1.69	5441950	656	5.06	8260	8490	8250	10790	5810	8300	8295.66	1.00	-74	8566	8432	8356	8222	8146	8395	8185	35	2490	500	5810	10	1	6979316	589	-25.04	0.85	12	0.01	-337.00	9921.00	21100	20240527	-60.00	7660	20241210	10.18	9920	-14.92	20250120	8210	2.80	20250210	21100	-60.00	20240527	7660	10.18	20241210	1.92	N	288620	500	34 억	70086	N	N	21	N	N
106	20250211	161040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-100	5	-1.19	107583240	12908	79.96	8470	8490	8280	10920	5880	8400	8334.63	1.00	0	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	579	-24.63	0.84	12	0.18	-337.00	9921.00	21100	20240527	-60.66	7660	20241210	8.36	9920	-16.33	20250120	8210	1.10	20250210	21100	-60.66	20240527	7660	8.36	20241210	1.91	N	288620	500	34 억	70086	N	N	21	N	N
107	20250211	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-80	5	-0.95	101761760	12207	75.61	8470	8490	8280	10920	5880	8400	8336.34	1.00	48	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	581	-24.69	0.84	12	0.17	-337.00	9921.00	21100	20240527	-60.57	7660	20241210	8.62	9920	-16.13	20250120	8210	1.34	20250210	21100	-60.57	20240527	7660	8.62	20241210	1.91	N	288620	500	34 억	70086	N	N	27	N	N
108	20250211	141039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-60	5	-0.71	82602800	9901	61.33	8470	8490	8280	10920	5880	8400	8342.87	1.00	-216	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	582	-24.75	0.84	12	0.14	-337.00	9921.00	21100	20240527	-60.47	7660	20241210	8.88	9920	-15.93	20250120	8210	1.58	20250210	21100	-60.47	20240527	7660	8.88	20241210	1.91	N	288620	500	34 억	70086	N	N	27	N	N
109	20250211	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-70	5	-0.83	48560170	5799	35.92	8470	8490	8300	10920	5880	8400	8373.89	1.00	-471	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	581	-24.72	0.84	12	0.08	-337.00	9921.00	21100	20240527	-60.52	7660	20241210	8.75	9920	-16.03	20250120	8210	1.46	20250210	21100	-60.52	20240527	7660	8.75	20241210	1.91	N	288620	500	34 억	70086	N	N	27	N	N
110	20250211	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-40	5	-0.48	46302750	5528	34.24	8470	8490	8300	10920	5880	8400	8376.04	1.00	-449	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	583	-24.81	0.84	12	0.08	-337.00	9921.00	21100	20240527	-60.38	7660	20241210	9.14	9920	-15.73	20250120	8210	1.83	20250210	21100	-60.38	20240527	7660	9.14	20241210	1.91	N	288620	500	34 억	70086	N	N	27	N	N
111	20250211	111039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-30	5	-0.36	35536120	4236	26.24	8470	8490	8350	10920	5880	8400	8389.07	1.00	-370	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	584	-24.84	0.84	12	0.06	-337.00	9921.00	21100	20240527	-60.33	7660	20241210	9.27	9920	-15.62	20250120	8210	1.95	20250210	21100	-60.33	20240527	7660	9.27	20241210	1.91	N	288620	500	34 억	70086	N	N	27	N	N
112	20250211	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	-50	5	-0.60	30468480	3630	22.49	8470	8490	8350	10920	5880	8400	8393.52	1.00	-301	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	583	-24.78	0.84	12	0.05	-337.00	9921.00	21100	20240527	-60.43	7660	20241210	9.01	9920	-15.83	20250120	8210	1.71	20250210	21100	-60.43	20240527	7660	9.01	20241210	1.91	N	288620	500	34 억	70086	N	N	27	N	N
113	20250211	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	-20	5	-0.24	3417020	407	2.52	8470	8490	8380	10920	5880	8400	8395.63	1.00	-321	8606	8502	8356	8252	8106	8555	8305	35	2520	500	5880	10	1	6979316	585	-24.87	0.84	12	0.01	-337.00	9921.00	21100	20240527	-60.28	7660	20241210	9.40	9920	-15.52	20250120	8210	2.07	20250210	21100	-60.28	20240527	7660	9.40	20241210	1.91	N	288620	500	34 억	70086	N	N	27	N	N
114	20250210	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-60	5	-0.71	133338240	16002	97.56	8370	8460	8210	10990	5930	8460	8332.60	0.99	1108	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	586	-24.93	0.85	12	0.23	-337.00	9921.00	21100	20240527	-60.19	7660	20241210	9.66	9920	-15.32	20250120	8210	2.31	20250210	21100	-60.19	20240527	7660	9.66	20241210	1.89	N	288620	500	34 억	69039	N	N	27	N	N
115	20250210	151032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	-80	5	-0.95	123821800	14869	90.65	8370	8460	8210	10990	5930	8460	8327.51	0.99	1007	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	585	-24.87	0.84	12	0.21	-337.00	9921.00	21100	20240527	-60.28	7660	20241210	9.40	9920	-15.52	20250120	8210	2.07	20250210	21100	-60.28	20240527	7660	9.40	20241210	1.89	N	288620	500	34 억	69039	N	N	1	N	N
116	20250210	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	-40	5	-0.47	83284320	10034	61.17	8370	8460	8210	10990	5930	8460	8300.21	0.99	166	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	588	-24.99	0.85	12	0.14	-337.00	9921.00	21100	20240527	-60.09	7660	20241210	9.92	9920	-15.12	20250120	8210	2.56	20250210	21100	-60.09	20240527	7660	9.92	20241210	1.89	N	288620	500	34 억	69039	N	N	1	N	N
117	20250210	131034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-90	5	-1.06	73636000	8885	54.17	8370	8460	8210	10990	5930	8460	8287.68	0.99	-18	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	584	-24.84	0.84	12	0.13	-337.00	9921.00	21100	20240527	-60.33	7660	20241210	9.27	9920	-15.62	20250120	8210	1.95	20250210	21100	-60.33	20240527	7660	9.27	20241210	1.89	N	288620	500	34 억	69039	N	N	1	N	N
118	20250210	121028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-100	5	-1.18	68815930	8308	50.65	8370	8460	8210	10990	5930	8460	8283.09	0.99	-100	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	583	-24.81	0.84	12	0.12	-337.00	9921.00	21100	20240527	-60.38	7660	20241210	9.14	9920	-15.73	20250120	8210	1.83	20250210	21100	-60.38	20240527	7660	9.14	20241210	1.89	N	288620	500	34 억	69039	N	N	1	N	N
119	20250210	111025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-140	5	-1.65	65610040	7924	48.31	8370	8460	8210	10990	5930	8460	8279.91	0.99	-115	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	581	-24.69	0.84	12	0.11	-337.00	9921.00	21100	20240527	-60.57	7660	20241210	8.62	9920	-16.13	20250120	8210	1.34	20250210	21100	-60.57	20240527	7660	8.62	20241210	1.89	N	288620	500	34 억	69039	N	N	1	N	N
120	20250210	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-160	5	-1.89	54532210	6591	40.18	8370	8460	8210	10990	5930	8460	8273.74	0.99	-748	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	579	-24.63	0.84	12	0.09	-337.00	9921.00	21100	20240527	-60.66	7660	20241210	8.36	9920	-16.33	20250120	8210	1.10	20250210	21100	-60.66	20240527	7660	8.36	20241210	1.89	N	288620	500	34 억	69039	N	N	1	N	N
121	20250210	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-150	5	-1.77	5205290	623	3.80	8370	8460	8310	10990	5930	8460	8355.20	0.99	-481	8946	8702	8576	8332	8206	8640	8270	35	2530	500	5920	10	1	6979316	580	-24.66	0.84	12	0.01	-337.00	9921.00	21100	20240527	-60.62	7660	20241210	8.49	9920	-16.23	20250120	8250	0.73	20250203	21100	-60.62	20240527	7660	8.49	20241210	1.89	N	288620	500	34 억	69039	N	N	1	N	N
122	20250207	161012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-140	5	-1.63	138631650	16308	202.03	8670	8820	8450	11180	6020	8600	8500.84	1.02	-2028	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	590	-25.10	0.85	12	0.23	-337.00	9921.00	21100	20240527	-59.91	7660	20241210	10.44	9920	-14.72	20250120	8250	2.55	20250203	21100	-59.91	20240527	7660	10.44	20241210	1.90	N	288620	500	34 억	71062	N	N	1	N	N
123	20250207	151014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-130	5	-1.51	129566180	15236	188.75	8670	8820	8450	11180	6020	8600	8503.95	1.02	-1879	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	591	-25.13	0.85	12	0.22	-337.00	9921.00	21100	20240527	-59.86	7660	20241210	10.57	9920	-14.62	20250120	8250	2.67	20250203	21100	-59.86	20240527	7660	10.57	20241210	1.90	N	288620	500	34 억	71062	N	N	9	N	N
124	20250207	141014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-120	5	-1.40	114459730	13453	166.66	8670	8820	8450	11180	6020	8600	8508.12	1.02	-2008	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	592	-25.16	0.85	12	0.19	-337.00	9921.00	21100	20240527	-59.81	7660	20241210	10.70	9920	-14.52	20250120	8250	2.79	20250203	21100	-59.81	20240527	7660	10.70	20241210	1.90	N	288620	500	34 억	71062	N	N	9	N	N
125	20250207	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	-110	5	-1.28	102964660	12104	149.95	8670	8820	8450	11180	6020	8600	8506.66	1.02	-2131	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	593	-25.19	0.86	12	0.17	-337.00	9921.00	21100	20240527	-59.76	7660	20241210	10.84	9920	-14.42	20250120	8250	2.91	20250203	21100	-59.76	20240527	7660	10.84	20241210	1.90	N	288620	500	34 억	71062	N	N	9	N	N
126	20250207	121010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-140	5	-1.63	74867920	8783	108.81	8670	8820	8460	11180	6020	8600	8524.19	1.02	-3032	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	590	-25.10	0.85	12	0.13	-337.00	9921.00	21100	20240527	-59.91	7660	20241210	10.44	9920	-14.72	20250120	8250	2.55	20250203	21100	-59.91	20240527	7660	10.44	20241210	1.90	N	288620	500	34 억	71062	N	N	9	N	N
127	20250207	111009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-70	5	-0.81	62837570	7367	91.27	8670	8820	8460	11180	6020	8600	8529.60	1.02	-2877	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	595	-25.31	0.86	12	0.11	-337.00	9921.00	21100	20240527	-59.57	7660	20241210	11.36	9920	-14.01	20250120	8250	3.39	20250203	21100	-59.57	20240527	7660	11.36	20241210	1.90	N	288620	500	34 억	71062	N	N	9	N	N
128	20250207	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	-100	5	-1.16	41551650	4860	60.21	8670	8820	8480	11180	6020	8600	8549.72	1.02	-2075	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	593	-25.22	0.86	12	0.07	-337.00	9921.00	21100	20240527	-59.72	7660	20241210	10.97	9920	-14.31	20250120	8250	3.03	20250203	21100	-59.72	20240527	7660	10.97	20241210	1.90	N	288620	500	34 억	71062	N	N	9	N	N
129	20250207	091019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-50	5	-0.58	2112940	246	3.05	8670	8820	8550	11180	6020	8600	8589.19	1.02	-72	9060	8830	8700	8470	8340	8765	8405	35	2580	500	6020	10	1	6979316	597	-25.37	0.86	12	0.00	-337.00	9921.00	21100	20240527	-59.48	7660	20241210	11.62	9920	-13.81	20250120	8250	3.64	20250203	21100	-59.48	20240527	7660	11.62	20241210	1.90	N	288620	500	34 억	71062	N	N	9	N	N
130	20250206	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-10	5	-0.12	69729630	8072	38.99	8930	8930	8570	11190	6030	8610	8638.50	1.05	-2057	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	600	-25.52	0.87	12	0.12	-337.00	9921.00	21100	20240527	-59.24	7660	20241210	12.27	9920	-13.31	20250120	8250	4.24	20250203	21100	-59.24	20240527	7660	12.27	20241210	1.90	N	288620	500	34 억	73109	N	N	9	N	N
131	20250206	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	10	2	0.12	66976970	7752	37.44	8930	8930	8570	11190	6030	8610	8639.96	1.05	-1966	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	602	-25.58	0.87	12	0.11	-337.00	9921.00	21100	20240527	-59.15	7660	20241210	12.53	9920	-13.10	20250120	8250	4.48	20250203	21100	-59.15	20240527	7660	12.53	20241210	1.90	N	288620	500	34 억	73109	N	N	7	N	N
132	20250206	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-20	5	-0.23	58276210	6739	32.55	8930	8930	8590	11190	6030	8610	8647.60	1.05	-1624	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	600	-25.49	0.87	12	0.10	-337.00	9921.00	21100	20240527	-59.29	7660	20241210	12.14	9920	-13.41	20250120	8250	4.12	20250203	21100	-59.29	20240527	7660	12.14	20241210	1.90	N	288620	500	34 억	73109	N	N	7	N	N
133	20250206	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	10	2	0.12	41930920	4840	23.38	8930	8930	8590	11190	6030	8610	8663.41	1.05	-947	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	602	-25.58	0.87	12	0.07	-337.00	9921.00	21100	20240527	-59.15	7660	20241210	12.53	9920	-13.10	20250120	8250	4.48	20250203	21100	-59.15	20240527	7660	12.53	20241210	1.90	N	288620	500	34 억	73109	N	N	7	N	N
134	20250206	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	50	2	0.58	37854460	4368	21.10	8930	8930	8590	11190	6030	8610	8666.31	1.05	-997	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	604	-25.70	0.87	12	0.06	-337.00	9921.00	21100	20240527	-58.96	7660	20241210	13.05	9920	-12.70	20250120	8250	4.97	20250203	21100	-58.96	20240527	7660	13.05	20241210	1.90	N	288620	500	34 억	73109	N	N	7	N	N
135	20250206	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	60	2	0.70	29600540	3418	16.51	8930	8930	8590	11190	6030	8610	8660.19	1.05	-728	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	605	-25.73	0.87	12	0.05	-337.00	9921.00	21100	20240527	-58.91	7660	20241210	13.19	9920	-12.60	20250120	8250	5.09	20250203	21100	-58.91	20240527	7660	13.19	20241210	1.90	N	288620	500	34 억	73109	N	N	7	N	N
136	20250206	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	30	2	0.35	24515740	2829	13.66	8930	8930	8590	11190	6030	8610	8665.87	1.05	-642	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	603	-25.64	0.87	12	0.04	-337.00	9921.00	21100	20240527	-59.05	7660	20241210	12.79	9920	-12.90	20250120	8250	4.73	20250203	21100	-59.05	20240527	7660	12.79	20241210	1.90	N	288620	500	34 억	73109	N	N	7	N	N
137	20250206	090953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	40	2	0.46	7430670	847	4.09	8930	8930	8630	11190	6030	8610	8772.93	1.05	-6	9263	8936	8673	8346	8083	9100	8510	35	2580	500	6020	10	1	6979316	604	-25.67	0.87	12	0.01	-337.00	9921.00	21100	20240527	-59.00	7660	20241210	12.92	9920	-12.80	20250120	8250	4.85	20250203	21100	-59.00	20240527	7660	12.92	20241210	1.90	N	288620	500	34 억	73109	N	N	7	N	N
138	20250205	160937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	200	2	2.38	178844630	20548	417.30	8410	9000	8410	10930	5890	8410	8703.75	1.04	764	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	601	-25.55	0.87	12	0.29	-337.00	9921.00	21100	20240527	-59.19	7660	20241210	12.40	9920	-13.21	20250120	8250	4.36	20250203	21100	-59.19	20240527	7660	12.40	20241210	1.91	N	288620	500	34 억	72355	N	N	7	N	N
139	20250205	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	230	2	2.73	165908830	19047	386.82	8410	9000	8410	10930	5890	8410	8710.50	1.04	217	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	603	-25.64	0.87	12	0.27	-337.00	9921.00	21100	20240527	-59.05	7660	20241210	12.79	9920	-12.90	20250120	8250	4.73	20250203	21100	-59.05	20240527	7660	12.79	20241210	1.91	N	288620	500	34 억	72355	N	N	5	N	N
140	20250205	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	260	2	3.09	152242920	17469	354.77	8410	9000	8410	10930	5890	8410	8715.03	1.04	-1151	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	605	-25.73	0.87	12	0.25	-337.00	9921.00	21100	20240527	-58.91	7660	20241210	13.19	9920	-12.60	20250120	8250	5.09	20250203	21100	-58.91	20240527	7660	13.19	20241210	1.91	N	288620	500	34 억	72355	N	N	5	N	N
141	20250205	130938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	210	2	2.50	124611910	14271	289.83	8410	9000	8410	10930	5890	8410	8731.83	1.04	-1943	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	602	-25.58	0.87	12	0.20	-337.00	9921.00	21100	20240527	-59.15	7660	20241210	12.53	9920	-13.10	20250120	8250	4.48	20250203	21100	-59.15	20240527	7660	12.53	20241210	1.91	N	288620	500	34 억	72355	N	N	5	N	N
142	20250205	120942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	240	2	2.85	116303920	13306	270.23	8410	9000	8410	10930	5890	8410	8740.71	1.04	-2147	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	604	-25.67	0.87	12	0.19	-337.00	9921.00	21100	20240527	-59.00	7660	20241210	12.92	9920	-12.80	20250120	8250	4.85	20250203	21100	-59.00	20240527	7660	12.92	20241210	1.91	N	288620	500	34 억	72355	N	N	5	N	N
143	20250205	110937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	220	2	2.62	111757690	12780	259.55	8410	9000	8410	10930	5890	8410	8744.73	1.04	-2246	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	602	-25.61	0.87	12	0.18	-337.00	9921.00	21100	20240527	-59.10	7660	20241210	12.66	9920	-13.00	20250120	8250	4.61	20250203	21100	-59.10	20240527	7660	12.66	20241210	1.91	N	288620	500	34 억	72355	N	N	5	N	N
144	20250205	100950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	290	2	3.45	85710390	9759	198.19	8410	9000	8410	10930	5890	8410	8782.70	1.04	-1113	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	607	-25.82	0.88	12	0.14	-337.00	9921.00	21100	20240527	-58.77	7660	20241210	13.58	9920	-12.30	20250120	8250	5.45	20250203	21100	-58.77	20240527	7660	13.58	20241210	1.91	N	288620	500	34 억	72355	N	N	5	N	N
145	20250205	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	40	2	0.48	588910	70	1.42	8410	8460	8410	10930	5890	8410	8413.00	1.04	52	8796	8602	8486	8292	8176	8545	8235	35	2520	500	5880	10	1	6979316	590	-25.07	0.85	12	0.00	-337.00	9921.00	21100	20240527	-59.95	7660	20241210	10.31	9920	-14.82	20250120	8250	2.42	20250203	21100	-59.95	20240527	7660	10.31	20241210	1.91	N	288620	500	34 억	72355	N	N	5	N	N
146	20250204	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	120	2	1.45	41903190	4924	37.13	8490	8680	8370	10770	5810	8290	8511.02	1.04	-398	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	587	-24.96	0.85	12	0.07	-337.00	9921.00	21100	20240527	-60.14	7660	20241210	9.79	9920	-15.22	20250120	8250	1.94	20250203	21100	-60.14	20240527	7660	9.79	20241210	1.92	N	288620	500	34 억	72753	N	N	5	N	N
147	20250204	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	210	2	2.53	36814620	4324	32.61	8490	8680	8370	10770	5810	8290	8515.22	1.04	-214	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	593	-25.22	0.86	12	0.06	-337.00	9921.00	21100	20240527	-59.72	7660	20241210	10.97	9920	-14.31	20250120	8250	3.03	20250203	21100	-59.72	20240527	7660	10.97	20241210	1.92	N	288620	500	34 억	72753	N	N	12	N	N
148	20250204	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	150	2	1.81	32021230	3760	28.36	8490	8680	8370	10770	5810	8290	8517.68	1.04	-35	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	589	-25.04	0.85	12	0.05	-337.00	9921.00	21100	20240527	-60.00	7660	20241210	10.18	9920	-14.92	20250120	8250	2.30	20250203	21100	-60.00	20240527	7660	10.18	20241210	1.92	N	288620	500	34 억	72753	N	N	12	N	N
149	20250204	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	260	2	3.14	22795030	2670	20.14	8490	8680	8370	10770	5810	8290	8539.61	1.04	-14	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	597	-25.37	0.86	12	0.04	-337.00	9921.00	21100	20240527	-59.48	7660	20241210	11.62	9920	-13.81	20250120	8250	3.64	20250203	21100	-59.48	20240527	7660	11.62	20241210	1.92	N	288620	500	34 억	72753	N	N	12	N	N
150	20250204	120942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	270	2	3.26	18816790	2204	16.62	8490	8680	8370	10770	5810	8290	8540.17	1.04	-167	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	597	-25.40	0.86	12	0.03	-337.00	9921.00	21100	20240527	-59.43	7660	20241210	11.75	9920	-13.71	20250120	8250	3.76	20250203	21100	-59.43	20240527	7660	11.75	20241210	1.92	N	288620	500	34 억	72753	N	N	12	N	N
151	20250204	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	260	2	3.14	13337430	1563	11.79	8490	8680	8370	10770	5810	8290	8536.86	1.04	-296	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	597	-25.37	0.86	12	0.02	-337.00	9921.00	21100	20240527	-59.48	7660	20241210	11.62	9920	-13.81	20250120	8250	3.64	20250203	21100	-59.48	20240527	7660	11.62	20241210	1.92	N	288620	500	34 억	72753	N	N	12	N	N
152	20250204	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	290	2	3.50	8199500	963	7.26	8490	8680	8370	10770	5810	8290	8520.03	1.04	-125	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	599	-25.46	0.86	12	0.01	-337.00	9921.00	21100	20240527	-59.34	7660	20241210	12.01	9920	-13.51	20250120	8250	4.00	20250203	21100	-59.34	20240527	7660	12.01	20241210	1.92	N	288620	500	34 억	72753	N	N	12	N	N
153	20250204	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	190	2	2.29	393860	47	0.35	8490	8490	8460	10770	5810	8290	8466.25	1.04	-23	8770	8530	8390	8150	8010	8460	8080	35	2480	500	5800	10	1	6979316	592	-25.16	0.85	12	0.00	-337.00	9921.00	21100	20240527	-59.81	7660	20241210	10.70	9920	-14.52	20250120	8250	2.79	20250203	21100	-59.81	20240527	7660	10.70	20241210	1.92	N	288620	500	34 억	72753	N	N	12	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History