KissMeData/243840/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161112	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4850	-290	5	-5.64	638756040	130219	105.87	5070	5070	4820	6680	3600	5140	4905.29	6.11	-37073	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1888	7.15	0.65	12	0.33	678.00	7407.00	13060	20240327	-62.86	4235	20250210	14.52	5370	-9.68	20250107	4235	14.52	20250210	65300	-92.57	20240327	4235	14.52	20250210	2.04	N	243840	500	194 억	2379212	N	N	29	N	N
3	20250228	151117	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4840	-300	5	-5.84	601018745	122433	99.54	5070	5070	4820	6680	3600	5140	4908.95	6.11	-33349	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1884	7.14	0.65	12	0.31	678.00	7407.00	13060	20240327	-62.94	4235	20250210	14.29	5370	-9.87	20250107	4235	14.29	20250210	65300	-92.59	20240327	4235	14.29	20250210	2.04	N	243840	500	194 억	2379212	N	N	41	N	N
4	20250228	141118	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4845	-295	5	-5.74	525101175	106726	86.77	5070	5070	4825	6680	3600	5140	4920.08	6.11	-28374	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1886	7.15	0.65	12	0.27	678.00	7407.00	13060	20240327	-62.90	4235	20250210	14.40	5370	-9.78	20250107	4235	14.40	20250210	65300	-92.58	20240327	4235	14.40	20250210	2.04	N	243840	500	194 억	2379212	N	N	41	N	N
5	20250228	131111	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4840	-300	5	-5.84	494330770	100374	81.61	5070	5070	4825	6680	3600	5140	4924.88	6.11	-26511	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1884	7.14	0.65	12	0.26	678.00	7407.00	13060	20240327	-62.94	4235	20250210	14.29	5370	-9.87	20250107	4235	14.29	20250210	65300	-92.59	20240327	4235	14.29	20250210	2.04	N	243840	500	194 억	2379212	N	N	41	N	N
6	20250228	121107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4850	-290	5	-5.64	435570175	88223	71.73	5070	5070	4840	6680	3600	5140	4937.14	6.11	-26086	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1888	7.15	0.65	12	0.23	678.00	7407.00	13060	20240327	-62.86	4235	20250210	14.52	5370	-9.68	20250107	4235	14.52	20250210	65300	-92.57	20240327	4235	14.52	20250210	2.04	N	243840	500	194 억	2379212	N	N	41	N	N
7	20250228	111109	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4900	-240	5	-4.67	339476515	68466	55.67	5070	5070	4900	6680	3600	5140	4958.31	6.11	-29418	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1907	7.23	0.66	12	0.18	678.00	7407.00	13060	20240327	-62.48	4235	20250210	15.70	5370	-8.75	20250107	4235	15.70	20250210	65300	-92.50	20240327	4235	15.70	20250210	2.04	N	243840	500	194 억	2379212	N	N	41	N	N
8	20250228	101108	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4950	-190	5	-3.70	239664905	48190	39.18	5070	5070	4945	6680	3600	5140	4973.32	6.11	-17259	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1926	7.30	0.67	12	0.12	678.00	7407.00	13060	20240327	-62.10	4235	20250210	16.88	5370	-7.82	20250107	4235	16.88	20250210	65300	-92.42	20240327	4235	16.88	20250210	2.04	N	243840	500	194 억	2379212	N	N	41	N	N
9	20250228	091112	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4985	-155	5	-3.02	74736045	14960	12.16	5070	5070	4960	6680	3600	5140	4995.70	6.11	-7854	5340	5240	5150	5050	4960	5195	5005	195	1540	500	3700	5	1	38919035	1940	7.35	0.67	12	0.04	678.00	7407.00	13060	20240327	-61.83	4235	20250210	17.71	5370	-7.17	20250107	4235	17.71	20250210	65300	-92.37	20240327	4235	17.71	20250210	2.04	N	243840	500	194 억	2379212	N	N	41	N	N
10	20250227	161059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5140	-80	5	-1.53	628503110	122745	61.36	5240	5250	5060	6780	3660	5220	5120.38	6.16	-20117	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	2000	7.58	0.69	12	0.32	678.00	7407.00	13060	20240327	-60.64	4235	20250210	21.37	5370	-4.28	20250107	4235	21.37	20250210	65300	-92.13	20240327	4235	21.37	20250210	1.98	N	243840	500	194 억	2398372	N	N	41	N	N
11	20250227	151101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5070	-150	5	-2.87	581444580	113545	56.76	5240	5250	5060	6780	3660	5220	5120.83	6.16	-16644	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	1973	7.48	0.68	12	0.29	678.00	7407.00	13060	20240327	-61.18	4235	20250210	19.72	5370	-5.59	20250107	4235	19.72	20250210	65300	-92.24	20240327	4235	19.72	20250210	1.98	N	243840	500	194 억	2398372	N	N	0	N	N
12	20250227	141103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5080	-140	5	-2.68	462424020	90076	45.03	5240	5250	5070	6780	3660	5220	5133.71	6.16	-12205	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	1977	7.49	0.69	12	0.23	678.00	7407.00	13060	20240327	-61.10	4235	20250210	19.95	5370	-5.40	20250107	4235	19.95	20250210	65300	-92.22	20240327	4235	19.95	20250210	1.98	N	243840	500	194 억	2398372	N	N	0	N	N
13	20250227	131100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5110	-110	5	-2.11	392713370	76391	38.19	5240	5250	5070	6780	3660	5220	5140.83	6.16	-12959	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	1989	7.54	0.69	12	0.20	678.00	7407.00	13060	20240327	-60.87	4235	20250210	20.66	5370	-4.84	20250107	4235	20.66	20250210	65300	-92.17	20240327	4235	20.66	20250210	1.98	N	243840	500	194 억	2398372	N	N	0	N	N
14	20250227	121057	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5130	-90	5	-1.72	353715000	68766	34.38	5240	5250	5070	6780	3660	5220	5143.75	6.16	-16228	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	1997	7.57	0.69	12	0.18	678.00	7407.00	13060	20240327	-60.72	4235	20250210	21.13	5370	-4.47	20250107	4235	21.13	20250210	65300	-92.14	20240327	4235	21.13	20250210	1.98	N	243840	500	194 억	2398372	N	N	0	N	N
15	20250227	111106	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5090	-130	5	-2.49	314547480	61102	30.54	5240	5250	5090	6780	3660	5220	5147.91	6.16	-21514	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	1981	7.51	0.69	12	0.16	678.00	7407.00	13060	20240327	-61.03	4235	20250210	20.19	5370	-5.21	20250107	4235	20.19	20250210	65300	-92.21	20240327	4235	20.19	20250210	1.98	N	243840	500	194 억	2398372	N	N	0	N	N
16	20250227	101133	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5160	-60	5	-1.15	214449010	41564	20.78	5240	5250	5120	6780	3660	5220	5159.49	6.16	-8750	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	2008	7.61	0.70	12	0.11	678.00	7407.00	13060	20240327	-60.49	4235	20250210	21.84	5370	-3.91	20250107	4235	21.84	20250210	65300	-92.10	20240327	4235	21.84	20250210	1.98	N	243840	500	194 억	2398372	N	N	0	N	N
17	20250227	091144	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	-100	5	-1.92	65718010	12681	6.34	5240	5250	5120	6780	3660	5220	5182.40	6.16	-5981	5433	5326	5163	5056	4893	5380	5110	195	1560	500	3750	10	1	38919035	1993	7.55	0.69	12	0.03	678.00	7407.00	13060	20240327	-60.80	4235	20250210	20.90	5370	-4.66	20250107	4235	20.90	20250210	65300	-92.16	20240327	4235	20.90	20250210	1.98	N	243840	500	194 억	2398372	N	N	0	N	N
18	20250226	161059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5220	160	2	3.16	1035430820	199573	79.01	5020	5270	5000	6570	3550	5060	5188.16	6.06	42848	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	2032	7.70	0.70	12	0.51	678.00	7407.00	13060	20240327	-60.03	4235	20250210	23.26	5370	-2.79	20250107	4235	23.26	20250210	65300	-92.01	20240327	4235	23.26	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
19	20250226	151104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	140	2	2.77	1009741260	194640	77.05	5020	5270	5000	6570	3550	5060	5187.74	6.06	41966	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	2024	7.67	0.70	12	0.50	678.00	7407.00	13060	20240327	-60.18	4235	20250210	22.79	5370	-3.17	20250107	4235	22.79	20250210	65300	-92.04	20240327	4235	22.79	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
20	20250226	141102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5180	120	2	2.37	940622970	181313	71.78	5020	5270	5000	6570	3550	5060	5187.84	6.06	39799	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	2016	7.64	0.70	12	0.47	678.00	7407.00	13060	20240327	-60.34	4235	20250210	22.31	5370	-3.54	20250107	4235	22.31	20250210	65300	-92.07	20240327	4235	22.31	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
21	20250226	131100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5190	130	2	2.57	840396210	162038	64.15	5020	5270	5000	6570	3550	5060	5186.42	6.06	32433	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	2020	7.65	0.70	12	0.42	678.00	7407.00	13060	20240327	-60.26	4235	20250210	22.55	5370	-3.35	20250107	4235	22.55	20250210	65300	-92.05	20240327	4235	22.55	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
22	20250226	121100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	140	2	2.77	618664200	119624	47.36	5020	5250	5000	6570	3550	5060	5171.74	6.06	18111	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	2024	7.67	0.70	12	0.31	678.00	7407.00	13060	20240327	-60.18	4235	20250210	22.79	5370	-3.17	20250107	4235	22.79	20250210	65300	-92.04	20240327	4235	22.79	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
23	20250226	111059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	140	2	2.77	515603040	99793	39.51	5020	5250	5000	6570	3550	5060	5166.73	6.06	9013	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	2024	7.67	0.70	12	0.26	678.00	7407.00	13060	20240327	-60.18	4235	20250210	22.79	5370	-3.17	20250107	4235	22.79	20250210	65300	-92.04	20240327	4235	22.79	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
24	20250226	101056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5110	50	2	0.99	426652450	82597	32.70	5020	5250	5000	6570	3550	5060	5165.48	6.06	917	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	1989	7.54	0.69	12	0.21	678.00	7407.00	13060	20240327	-60.87	4235	20250210	20.66	5370	-4.84	20250107	4235	20.66	20250210	65300	-92.17	20240327	4235	20.66	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
25	20250226	091107	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5230	170	2	3.36	171571840	33182	13.14	5020	5250	5000	6570	3550	5060	5170.65	6.06	1427	5460	5260	5130	4930	4800	5195	4865	195	1510	500	3640	10	1	38919035	2035	7.71	0.71	12	0.09	678.00	7407.00	13060	20240327	-59.95	4235	20250210	23.49	5370	-2.61	20250107	4235	23.49	20250210	65300	-91.99	20240327	4235	23.49	20250210	1.92	N	243840	500	194 억	2356588	N	N	4	N	N
26	20250225	161052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	-210	5	-3.98	1278532750	251527	69.33	5330	5330	5000	6850	3690	5270	5083.01	6.22	-62617	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	1969	7.46	0.68	12	0.65	678.00	7407.00	13060	20240327	-61.26	4235	20250210	19.48	5370	-5.77	20250107	4235	19.48	20250210	65300	-92.25	20240327	4235	19.48	20250210	1.95	N	243840	500	194 억	2419090	N	N	4	N	N
27	20250225	151052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5030	-240	5	-4.55	1223959460	240719	66.35	5330	5330	5000	6850	3690	5270	5084.52	6.22	-59282	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	1958	7.42	0.68	12	0.62	678.00	7407.00	13060	20240327	-61.49	4235	20250210	18.77	5370	-6.33	20250107	4235	18.77	20250210	65300	-92.30	20240327	4235	18.77	20250210	1.95	N	243840	500	194 억	2419090	N	N	11	N	N
28	20250225	141050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	-250	5	-4.74	1056221460	207207	57.11	5330	5330	5000	6850	3690	5270	5097.34	6.22	-49973	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	1954	7.40	0.68	12	0.53	678.00	7407.00	13060	20240327	-61.56	4235	20250210	18.54	5370	-6.52	20250107	4235	18.54	20250210	65300	-92.31	20240327	4235	18.54	20250210	1.95	N	243840	500	194 억	2419090	N	N	11	N	N
29	20250225	131056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	-210	5	-3.98	878197790	171749	47.34	5330	5330	5020	6850	3690	5270	5113.17	6.22	-37887	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	1969	7.46	0.68	12	0.44	678.00	7407.00	13060	20240327	-61.26	4235	20250210	19.48	5370	-5.77	20250107	4235	19.48	20250210	65300	-92.25	20240327	4235	19.48	20250210	1.95	N	243840	500	194 억	2419090	N	N	11	N	N
30	20250225	121053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5080	-190	5	-3.61	726375430	141595	39.03	5330	5330	5050	6850	3690	5270	5129.85	6.22	-34435	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	1977	7.49	0.69	12	0.36	678.00	7407.00	13060	20240327	-61.10	4235	20250210	19.95	5370	-5.40	20250107	4235	19.95	20250210	65300	-92.22	20240327	4235	19.95	20250210	1.95	N	243840	500	194 억	2419090	N	N	11	N	N
31	20250225	111051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5090	-180	5	-3.42	611555460	118952	32.79	5330	5330	5080	6850	3690	5270	5141.08	6.22	-27419	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	1981	7.51	0.69	12	0.31	678.00	7407.00	13060	20240327	-61.03	4235	20250210	20.19	5370	-5.21	20250107	4235	20.19	20250210	65300	-92.21	20240327	4235	20.19	20250210	1.95	N	243840	500	194 억	2419090	N	N	11	N	N
32	20250225	101049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5080	-190	5	-3.61	491715750	95407	26.30	5330	5330	5080	6850	3690	5270	5153.75	6.22	-26495	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	1977	7.49	0.69	12	0.25	678.00	7407.00	13060	20240327	-61.10	4235	20250210	19.95	5370	-5.40	20250107	4235	19.95	20250210	65300	-92.22	20240327	4235	19.95	20250210	1.95	N	243840	500	194 억	2419090	N	N	11	N	N
33	20250225	091056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5140	-130	5	-2.47	241938710	46534	12.83	5330	5330	5100	6850	3690	5270	5199.02	6.22	-12780	5596	5432	5186	5022	4776	5515	5105	195	1580	500	3790	10	1	38919035	2000	7.58	0.69	12	0.12	678.00	7407.00	13060	20240327	-60.64	4235	20250210	21.37	5370	-4.28	20250107	4235	21.37	20250210	65300	-92.13	20240327	4235	21.37	20250210	1.95	N	243840	500	194 억	2419090	N	N	11	N	N
34	20250224	161043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5270	220	2	4.36	1850753505	357993	254.27	5040	5350	4940	6560	3540	5050	5169.62	6.28	-25269	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	10	1	38919035	2051	7.77	0.71	12	0.92	678.00	7407.00	13060	20240327	-59.65	4235	20250210	24.44	5370	-1.86	20250107	4235	24.44	20250210	65300	-91.93	20240327	4235	24.44	20250210	1.97	N	243840	500	194 억	2443778	N	N	11	N	N
35	20250224	151043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5240	190	2	3.76	1741484125	337177	239.49	5040	5350	4940	6560	3540	5050	5164.91	6.28	-18848	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	10	1	38919035	2039	7.73	0.71	12	0.87	678.00	7407.00	13060	20240327	-59.88	4235	20250210	23.73	5370	-2.42	20250107	4235	23.73	20250210	65300	-91.98	20240327	4235	23.73	20250210	1.97	N	243840	500	194 억	2443778	N	N	10	N	N
36	20250224	141041	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5260	210	2	4.16	1365674515	265313	188.45	5040	5350	4940	6560	3540	5050	5147.42	6.28	-29043	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	10	1	38919035	2047	7.76	0.71	12	0.68	678.00	7407.00	13060	20240327	-59.72	4235	20250210	24.20	5370	-2.05	20250107	4235	24.20	20250210	65300	-91.94	20240327	4235	24.20	20250210	1.97	N	243840	500	194 억	2443778	N	N	10	N	N
37	20250224	131043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	10	2	0.20	619994875	122556	87.05	5040	5160	4940	6560	3540	5050	5058.87	6.28	-24038	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	10	1	38919035	1969	7.46	0.68	12	0.31	678.00	7407.00	13060	20240327	-61.26	4235	20250210	19.48	5370	-5.77	20250107	4235	19.48	20250210	65300	-92.25	20240327	4235	19.48	20250210	1.97	N	243840	500	194 억	2443778	N	N	10	N	N
38	20250224	121040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5040	-10	5	-0.20	562687835	111218	79.00	5040	5160	4940	6560	3540	5050	5059.33	6.28	-22145	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	10	1	38919035	1962	7.43	0.68	12	0.29	678.00	7407.00	13060	20240327	-61.41	4235	20250210	19.01	5370	-6.15	20250107	4235	19.01	20250210	65300	-92.28	20240327	4235	19.01	20250210	1.97	N	243840	500	194 억	2443778	N	N	10	N	N
39	20250224	111038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	-40	5	-0.79	512408155	101219	71.89	5040	5160	4940	6560	3540	5050	5062.38	6.28	-22842	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	10	1	38919035	1950	7.39	0.68	12	0.26	678.00	7407.00	13060	20240327	-61.64	4235	20250210	18.30	5370	-6.70	20250107	4235	18.30	20250210	65300	-92.33	20240327	4235	18.30	20250210	1.97	N	243840	500	194 억	2443778	N	N	10	N	N
40	20250224	101037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5100	50	2	0.99	408036155	80536	57.20	5040	5160	4940	6560	3540	5050	5066.51	6.28	-14072	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	10	1	38919035	1985	7.52	0.69	12	0.21	678.00	7407.00	13060	20240327	-60.95	4235	20250210	20.43	5370	-5.03	20250107	4235	20.43	20250210	65300	-92.19	20240327	4235	20.43	20250210	1.97	N	243840	500	194 억	2443778	N	N	10	N	N
41	20250224	091044	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4995	-55	5	-1.09	65301050	13036	9.26	5040	5050	4940	6560	3540	5050	5009.18	6.28	-3085	5163	5106	4993	4936	4823	5135	4965	195	1510	500	3630	5	1	38919035	1944	7.37	0.67	12	0.03	678.00	7407.00	13060	20240327	-61.75	4235	20250210	17.95	5370	-6.98	20250107	4235	17.95	20250210	65300	-92.35	20240327	4235	17.95	20250210	1.97	N	243840	500	194 억	2443778	N	N	10	N	N
42	20250221	161034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5050	160	2	3.27	680132305	137065	86.60	4980	5050	4880	6350	3425	4890	4961.97	6.24	16927	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	10	1	38919035	1965	7.45	0.68	12	0.35	678.00	7407.00	13060	20240327	-61.33	4235	20250210	19.24	5370	-5.96	20250107	4235	19.24	20250210	65300	-92.27	20240327	4235	19.24	20250210	1.95	N	243840	500	194 억	2428558	N	N	10	N	N
43	20250221	151038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5000	110	2	2.25	614901180	124095	78.41	4980	5020	4880	6350	3425	4890	4955.08	6.24	13665	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	10	1	38919035	1946	7.37	0.68	12	0.32	678.00	7407.00	13060	20240327	-61.72	4235	20250210	18.06	5370	-6.89	20250107	4235	18.06	20250210	65300	-92.34	20240327	4235	18.06	20250210	1.95	N	243840	500	194 억	2428558	N	N	1	N	N
44	20250221	141038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4950	60	2	1.23	453680875	91816	58.01	4980	4995	4880	6350	3425	4890	4941.20	6.24	-3017	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	5	1	38919035	1926	7.30	0.67	12	0.24	678.00	7407.00	13060	20240327	-62.10	4235	20250210	16.88	5370	-7.82	20250107	4235	16.88	20250210	65300	-92.42	20240327	4235	16.88	20250210	1.95	N	243840	500	194 억	2428558	N	N	1	N	N
45	20250221	131037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4940	50	2	1.02	417076095	84406	53.33	4980	4995	4880	6350	3425	4890	4941.31	6.24	-2843	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	5	1	38919035	1923	7.29	0.67	12	0.22	678.00	7407.00	13060	20240327	-62.17	4235	20250210	16.65	5370	-8.01	20250107	4235	16.65	20250210	65300	-92.43	20240327	4235	16.65	20250210	1.95	N	243840	500	194 억	2428558	N	N	1	N	N
46	20250221	121038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4925	35	2	0.72	339329420	68656	43.38	4980	4995	4880	6350	3425	4890	4942.46	6.24	-7199	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	5	1	38919035	1917	7.26	0.66	12	0.18	678.00	7407.00	13060	20240327	-62.29	4235	20250210	16.29	5370	-8.29	20250107	4235	16.29	20250210	65300	-92.46	20240327	4235	16.29	20250210	1.95	N	243840	500	194 억	2428558	N	N	1	N	N
47	20250221	111034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4955	65	2	1.33	262941445	53181	33.60	4980	4995	4880	6350	3425	4890	4944.27	6.24	-2093	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	5	1	38919035	1928	7.31	0.67	12	0.14	678.00	7407.00	13060	20240327	-62.06	4235	20250210	17.00	5370	-7.73	20250107	4235	17.00	20250210	65300	-92.41	20240327	4235	17.00	20250210	1.95	N	243840	500	194 억	2428558	N	N	1	N	N
48	20250221	101036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4925	35	2	0.72	188390400	38078	24.06	4980	4995	4880	6350	3425	4890	4947.49	6.24	-1948	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	5	1	38919035	1917	7.26	0.66	12	0.10	678.00	7407.00	13060	20240327	-62.29	4235	20250210	16.29	5370	-8.29	20250107	4235	16.29	20250210	65300	-92.46	20240327	4235	16.29	20250210	1.95	N	243840	500	194 억	2428558	N	N	1	N	N
49	20250221	091039	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4940	50	2	1.02	12302405	2496	1.58	4980	4980	4880	6350	3425	4890	4928.85	6.24	407	5110	5000	4930	4820	4750	4965	4785	195	1460	500	3520	5	1	38919035	1923	7.29	0.67	12	0.01	678.00	7407.00	13060	20240327	-62.17	4235	20250210	16.65	5370	-8.01	20250107	4235	16.65	20250210	65300	-92.43	20240327	4235	16.65	20250210	1.95	N	243840	500	194 억	2428558	N	N	1	N	N
50	20250220	161031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4890	-5	5	-0.10	775237565	157041	76.31	4975	5040	4860	6360	3430	4895	4936.75	6.28	-10856	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	5	1	38919035	1903	7.21	0.66	12	0.40	678.00	7407.00	13060	20240327	-62.56	4235	20250210	15.47	5370	-8.94	20250107	4235	15.47	20250210	65300	-92.51	20240327	4235	15.47	20250210	1.95	N	243840	500	194 억	2442668	N	N	1	N	N
51	20250220	151034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4895	0	3	0.00	739659375	149765	72.77	4975	5040	4860	6360	3430	4895	4938.95	6.28	-12298	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	5	1	38919035	1905	7.22	0.66	12	0.38	678.00	7407.00	13060	20240327	-62.52	4235	20250210	15.58	5370	-8.85	20250107	4235	15.58	20250210	65300	-92.50	20240327	4235	15.58	20250210	1.95	N	243840	500	194 억	2442668	N	N	392	N	N
52	20250220	141034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4935	40	2	0.82	674797885	136515	66.34	4975	5040	4860	6360	3430	4895	4943.21	6.28	-14165	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	5	1	38919035	1921	7.28	0.67	12	0.35	678.00	7407.00	13060	20240327	-62.21	4235	20250210	16.53	5370	-8.10	20250107	4235	16.53	20250210	65300	-92.44	20240327	4235	16.53	20250210	1.95	N	243840	500	194 억	2442668	N	N	392	N	N
53	20250220	131030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4925	30	2	0.61	588256820	118868	57.76	4975	5040	4860	6360	3430	4895	4949.06	6.28	-15567	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	5	1	38919035	1917	7.26	0.66	12	0.31	678.00	7407.00	13060	20240327	-62.29	4235	20250210	16.29	5370	-8.29	20250107	4235	16.29	20250210	65300	-92.46	20240327	4235	16.29	20250210	1.95	N	243840	500	194 억	2442668	N	N	392	N	N
54	20250220	121032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4925	30	2	0.61	499327255	100797	48.98	4975	5040	4860	6360	3430	4895	4954.09	6.28	-15385	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	5	1	38919035	1917	7.26	0.66	12	0.26	678.00	7407.00	13060	20240327	-62.29	4235	20250210	16.29	5370	-8.29	20250107	4235	16.29	20250210	65300	-92.46	20240327	4235	16.29	20250210	1.95	N	243840	500	194 억	2442668	N	N	392	N	N
55	20250220	111032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4935	40	2	0.82	439071750	88583	43.04	4975	5040	4860	6360	3430	4895	4956.97	6.28	-12233	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	5	1	38919035	1921	7.28	0.67	12	0.23	678.00	7407.00	13060	20240327	-62.21	4235	20250210	16.53	5370	-8.10	20250107	4235	16.53	20250210	65300	-92.44	20240327	4235	16.53	20250210	1.95	N	243840	500	194 억	2442668	N	N	392	N	N
56	20250220	101032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4920	25	2	0.51	383209800	77216	37.52	4975	5040	4860	6360	3430	4895	4963.28	6.28	-15207	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	5	1	38919035	1915	7.26	0.66	12	0.20	678.00	7407.00	13060	20240327	-62.33	4235	20250210	16.17	5370	-8.38	20250107	4235	16.17	20250210	65300	-92.47	20240327	4235	16.17	20250210	1.95	N	243840	500	194 억	2442668	N	N	392	N	N
57	20250220	091036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5000	105	2	2.15	121811150	24667	11.99	4975	5000	4860	6360	3430	4895	4939.14	6.28	-2810	5091	4992	4836	4737	4581	5042	4787	195	1465	500	3520	10	1	38919035	1946	7.37	0.68	12	0.06	678.00	7407.00	13060	20240327	-61.72	4235	20250210	18.06	5370	-6.89	20250107	4235	18.06	20250210	65300	-92.34	20240327	4235	18.06	20250210	1.95	N	243840	500	194 억	2442668	N	N	392	N	N
58	20250219	161027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4895	175	2	3.71	1001856985	205689	220.24	4720	4935	4680	6130	3305	4720	4870.74	6.28	1669	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1905	7.22	0.66	12	0.53	678.00	7407.00	13060	20240327	-62.52	4235	20250210	15.58	5370	-8.85	20250107	4235	15.58	20250210	65300	-92.50	20240327	4235	15.58	20250210	1.97	N	243840	500	194 억	2442792	N	N	392	N	N
59	20250219	151031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4880	160	2	3.39	971728210	199527	213.64	4720	4935	4680	6130	3305	4720	4870.16	6.28	1471	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1899	7.20	0.66	12	0.51	678.00	7407.00	13060	20240327	-62.63	4235	20250210	15.23	5370	-9.12	20250107	4235	15.23	20250210	65300	-92.53	20240327	4235	15.23	20250210	1.97	N	243840	500	194 억	2442792	N	N	13	N	N
60	20250219	141027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4890	170	2	3.60	879874995	180749	193.53	4720	4935	4680	6130	3305	4720	4867.94	6.28	-56	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1903	7.21	0.66	12	0.46	678.00	7407.00	13060	20240327	-62.56	4235	20250210	15.47	5370	-8.94	20250107	4235	15.47	20250210	65300	-92.51	20240327	4235	15.47	20250210	1.97	N	243840	500	194 억	2442792	N	N	13	N	N
61	20250219	131028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4900	180	2	3.81	758110040	155787	166.81	4720	4935	4680	6130	3305	4720	4866.32	6.28	-3228	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1907	7.23	0.66	12	0.40	678.00	7407.00	13060	20240327	-62.48	4235	20250210	15.70	5370	-8.75	20250107	4235	15.70	20250210	65300	-92.50	20240327	4235	15.70	20250210	1.97	N	243840	500	194 억	2442792	N	N	13	N	N
62	20250219	121027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4900	180	2	3.81	657377115	135158	144.72	4720	4935	4680	6130	3305	4720	4863.77	6.28	341	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1907	7.23	0.66	12	0.35	678.00	7407.00	13060	20240327	-62.48	4235	20250210	15.70	5370	-8.75	20250107	4235	15.70	20250210	65300	-92.50	20240327	4235	15.70	20250210	1.97	N	243840	500	194 억	2442792	N	N	13	N	N
63	20250219	111028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4880	160	2	3.39	560032720	115235	123.39	4720	4935	4680	6130	3305	4720	4859.92	6.28	-1189	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1899	7.20	0.66	12	0.30	678.00	7407.00	13060	20240327	-62.63	4235	20250210	15.23	5370	-9.12	20250107	4235	15.23	20250210	65300	-92.53	20240327	4235	15.23	20250210	1.97	N	243840	500	194 억	2442792	N	N	13	N	N
64	20250219	101029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4865	145	2	3.07	278482015	57818	61.91	4720	4875	4680	6130	3305	4720	4816.53	6.28	1116	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1893	7.18	0.66	12	0.15	678.00	7407.00	13060	20240327	-62.75	4235	20250210	14.88	5370	-9.40	20250107	4235	14.88	20250210	65300	-92.55	20240327	4235	14.88	20250210	1.97	N	243840	500	194 억	2442792	N	N	13	N	N
65	20250219	091030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4780	60	2	1.27	19674720	4140	4.43	4720	4795	4680	6130	3305	4720	4752.35	6.28	2233	4823	4771	4698	4646	4573	4735	4610	195	1410	500	3390	5	1	38919035	1860	7.05	0.65	12	0.01	678.00	7407.00	13060	20240327	-63.40	4235	20250210	12.87	5370	-10.99	20250107	4235	12.87	20250210	65300	-92.68	20240327	4235	12.87	20250210	1.97	N	243840	500	194 억	2442792	N	N	13	N	N
66	20250218	161024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4720	50	2	1.07	434835320	93034	47.87	4745	4750	4625	6070	3270	4670	4673.93	6.34	-10558	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1837	6.96	0.64	12	0.24	678.00	7407.00	13060	20240327	-63.86	4235	20250210	11.45	5370	-12.10	20250107	4235	11.45	20250210	65300	-92.77	20240327	4235	11.45	20250210	1.95	N	243840	500	194 억	2467650	N	N	13	N	N
67	20250218	151026	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4715	45	2	0.96	417109880	89274	45.93	4745	4750	4625	6070	3270	4670	4672.24	6.34	-10755	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1835	6.95	0.64	12	0.23	678.00	7407.00	13060	20240327	-63.90	4235	20250210	11.33	5370	-12.20	20250107	4235	11.33	20250210	65300	-92.78	20240327	4235	11.33	20250210	1.95	N	243840	500	194 억	2467650	N	N	142	N	N
68	20250218	141027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4695	25	2	0.54	375135630	80346	41.34	4745	4750	4625	6070	3270	4670	4669.00	6.34	-11105	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1827	6.92	0.63	12	0.21	678.00	7407.00	13060	20240327	-64.05	4235	20250210	10.86	5370	-12.57	20250107	4235	10.86	20250210	65300	-92.81	20240327	4235	10.86	20250210	1.95	N	243840	500	194 억	2467650	N	N	142	N	N
69	20250218	131024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4680	10	2	0.21	329202150	70547	36.30	4745	4750	4625	6070	3270	4670	4666.42	6.34	-12640	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1821	6.90	0.63	12	0.18	678.00	7407.00	13060	20240327	-64.17	4235	20250210	10.51	5370	-12.85	20250107	4235	10.51	20250210	65300	-92.83	20240327	4235	10.51	20250210	1.95	N	243840	500	194 억	2467650	N	N	142	N	N
70	20250218	121027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4685	15	2	0.32	284462240	60972	31.37	4745	4750	4625	6070	3270	4670	4665.46	6.34	-12772	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1823	6.91	0.63	12	0.16	678.00	7407.00	13060	20240327	-64.13	4235	20250210	10.63	5370	-12.76	20250107	4235	10.63	20250210	65300	-92.83	20240327	4235	10.63	20250210	1.95	N	243840	500	194 억	2467650	N	N	142	N	N
71	20250218	111024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4645	-25	5	-0.54	231965145	49713	25.58	4745	4750	4625	6070	3270	4670	4666.09	6.34	-14699	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1808	6.85	0.63	12	0.13	678.00	7407.00	13060	20240327	-64.43	4235	20250210	9.68	5370	-13.50	20250107	4235	9.68	20250210	65300	-92.89	20240327	4235	9.68	20250210	1.95	N	243840	500	194 억	2467650	N	N	142	N	N
72	20250218	101024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4635	-35	5	-0.75	190970955	40881	21.03	4745	4750	4625	6070	3270	4670	4671.39	6.34	-16059	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1804	6.84	0.63	12	0.11	678.00	7407.00	13060	20240327	-64.51	4235	20250210	9.45	5370	-13.69	20250107	4235	9.45	20250210	65300	-92.90	20240327	4235	9.45	20250210	1.95	N	243840	500	194 억	2467650	N	N	142	N	N
73	20250218	091027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4650	-20	5	-0.43	41513665	8894	4.58	4745	4750	4640	6070	3270	4670	4667.60	6.34	-5990	4856	4762	4666	4572	4476	4810	4620	195	1400	500	3360	5	1	38919035	1810	6.86	0.63	12	0.02	678.00	7407.00	13060	20240327	-64.40	4235	20250210	9.80	5370	-13.41	20250107	4235	9.80	20250210	65300	-92.88	20240327	4235	9.80	20250210	1.95	N	243840	500	194 억	2467650	N	N	142	N	N
74	20250217	161024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4670	40	2	0.86	900934315	192252	209.60	4630	4760	4570	6010	3245	4630	4686.25	6.25	297	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1818	6.89	0.63	12	0.49	678.00	7407.00	13060	20240327	-64.24	4235	20250210	10.27	5370	-13.04	20250107	4235	10.27	20250210	65300	-92.85	20240327	4235	10.27	20250210	1.96	N	243840	500	194 억	2431799	N	N	142	N	N
75	20250217	151023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4660	30	2	0.65	879430450	187647	204.58	4630	4760	4570	6010	3245	4630	4686.62	6.25	1022	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1814	6.87	0.63	12	0.48	678.00	7407.00	13060	20240327	-64.32	4235	20250210	10.04	5370	-13.22	20250107	4235	10.04	20250210	65300	-92.86	20240327	4235	10.04	20250210	1.96	N	243840	500	194 억	2431799	N	N	30	N	N
76	20250217	141020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4675	45	2	0.97	814366370	173723	189.40	4630	4760	4570	6010	3245	4630	4687.73	6.25	2237	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1819	6.90	0.63	12	0.45	678.00	7407.00	13060	20240327	-64.20	4235	20250210	10.39	5370	-12.94	20250107	4235	10.39	20250210	65300	-92.84	20240327	4235	10.39	20250210	1.96	N	243840	500	194 억	2431799	N	N	30	N	N
77	20250217	131025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4655	25	2	0.54	715126380	152525	166.29	4630	4760	4570	6010	3245	4630	4688.58	6.25	321	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1812	6.87	0.63	12	0.39	678.00	7407.00	13060	20240327	-64.36	4235	20250210	9.92	5370	-13.31	20250107	4235	9.92	20250210	65300	-92.87	20240327	4235	9.92	20250210	1.96	N	243840	500	194 억	2431799	N	N	30	N	N
78	20250217	121025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4675	45	2	0.97	650898440	138766	151.29	4630	4760	4570	6010	3245	4630	4690.62	6.25	8655	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1819	6.90	0.63	12	0.36	678.00	7407.00	13060	20240327	-64.20	4235	20250210	10.39	5370	-12.94	20250107	4235	10.39	20250210	65300	-92.84	20240327	4235	10.39	20250210	1.96	N	243840	500	194 억	2431799	N	N	30	N	N
79	20250217	111023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4725	95	2	2.05	499416195	106664	116.29	4630	4760	4570	6010	3245	4630	4682.14	6.25	16138	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1839	6.97	0.64	12	0.27	678.00	7407.00	13060	20240327	-63.82	4235	20250210	11.57	5370	-12.01	20250107	4235	11.57	20250210	65300	-92.76	20240327	4235	11.57	20250210	1.96	N	243840	500	194 억	2431799	N	N	30	N	N
80	20250217	101021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4695	65	2	1.40	204843615	44281	48.28	4630	4700	4570	6010	3245	4630	4625.99	6.25	16270	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1827	6.92	0.63	12	0.11	678.00	7407.00	13060	20240327	-64.05	4235	20250210	10.86	5370	-12.57	20250107	4235	10.86	20250210	65300	-92.81	20240327	4235	10.86	20250210	1.96	N	243840	500	194 억	2431799	N	N	30	N	N
81	20250217	091023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4650	20	2	0.43	46528570	10069	10.98	4630	4670	4580	6010	3245	4630	4620.97	6.25	2482	4746	4687	4621	4562	4496	4655	4530	195	1380	500	3330	5	1	38919035	1810	6.86	0.63	12	0.03	678.00	7407.00	13060	20240327	-64.40	4235	20250210	9.80	5370	-13.41	20250107	4235	9.80	20250210	65300	-92.88	20240327	4235	9.80	20250210	1.96	N	243840	500	194 억	2431799	N	N	30	N	N
82	20250214	161016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4630	-55	5	-1.17	421436640	91449	53.06	4675	4680	4555	6090	3280	4685	4607.85	6.30	-19663	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1802	6.83	0.63	12	0.23	678.00	7407.00	13060	20240327	-64.55	4235	20250210	9.33	5370	-13.78	20250107	4235	9.33	20250210	65300	-92.91	20240327	4235	9.33	20250210	1.95	N	243840	500	194 억	2450966	N	N	30	N	N
83	20250214	151016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4600	-85	5	-1.81	404581655	87802	50.95	4675	4680	4555	6090	3280	4685	4607.31	6.30	-17671	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1790	6.78	0.62	12	0.23	678.00	7407.00	13060	20240327	-64.78	4235	20250210	8.62	5370	-14.34	20250107	4235	8.62	20250210	65300	-92.96	20240327	4235	8.62	20250210	1.95	N	243840	500	194 억	2450966	N	N	456	N	N
84	20250214	141017	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4640	-45	5	-0.96	287112595	62312	36.16	4675	4680	4555	6090	3280	4685	4606.85	6.30	-4113	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1806	6.84	0.63	12	0.16	678.00	7407.00	13060	20240327	-64.47	4235	20250210	9.56	5370	-13.59	20250107	4235	9.56	20250210	65300	-92.89	20240327	4235	9.56	20250210	1.95	N	243840	500	194 억	2450966	N	N	456	N	N
85	20250214	131019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4655	-30	5	-0.64	255746400	55574	32.25	4675	4680	4555	6090	3280	4685	4600.92	6.30	-2744	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1812	6.87	0.63	12	0.14	678.00	7407.00	13060	20240327	-64.36	4235	20250210	9.92	5370	-13.31	20250107	4235	9.92	20250210	65300	-92.87	20240327	4235	9.92	20250210	1.95	N	243840	500	194 억	2450966	N	N	456	N	N
86	20250214	121015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4630	-55	5	-1.17	190053465	41387	24.01	4675	4680	4555	6090	3280	4685	4590.62	6.30	-12162	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1802	6.83	0.63	12	0.11	678.00	7407.00	13060	20240327	-64.55	4235	20250210	9.33	5370	-13.78	20250107	4235	9.33	20250210	65300	-92.91	20240327	4235	9.33	20250210	1.95	N	243840	500	194 억	2450966	N	N	456	N	N
87	20250214	111013	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4610	-75	5	-1.60	168577305	36738	21.32	4675	4680	4555	6090	3280	4685	4586.90	6.30	-13692	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1794	6.80	0.62	12	0.09	678.00	7407.00	13060	20240327	-64.70	4235	20250210	8.85	5370	-14.15	20250107	4235	8.85	20250210	65300	-92.94	20240327	4235	8.85	20250210	1.95	N	243840	500	194 억	2450966	N	N	456	N	N
88	20250214	101013	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4590	-95	5	-2.03	145179785	31641	18.36	4675	4680	4555	6090	3280	4685	4586.32	6.30	-13584	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1786	6.77	0.62	12	0.08	678.00	7407.00	13060	20240327	-64.85	4235	20250210	8.38	5370	-14.53	20250107	4235	8.38	20250210	65300	-92.97	20240327	4235	8.38	20250210	1.95	N	243840	500	194 억	2450966	N	N	456	N	N
89	20250214	091018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4615	-70	5	-1.49	40569455	8800	5.11	4675	4680	4560	6090	3280	4685	4604.20	6.30	-2775	4818	4751	4618	4551	4418	4785	4585	195	1405	500	3370	5	1	38919035	1796	6.81	0.62	12	0.02	678.00	7407.00	13060	20240327	-64.66	4235	20250210	8.97	5370	-14.06	20250107	4235	8.97	20250210	65300	-92.93	20240327	4235	8.97	20250210	1.95	N	243840	500	194 억	2450966	N	N	456	N	N
90	20250213	161008	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4685	245	2	5.52	785104700	171142	227.47	4490	4685	4485	5770	3110	4440	4587.44	6.17	47504	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1823	6.91	0.63	12	0.44	678.00	7407.00	13060	20240327	-64.13	4235	20250210	10.63	5370	-12.76	20250107	4235	10.63	20250210	65300	-92.83	20240327	4235	10.63	20250210	1.94	N	243840	500	194 억	2403120	N	N	456	N	N
91	20250213	151008	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4620	180	2	4.05	714770535	156012	207.36	4490	4645	4485	5770	3110	4440	4581.51	6.17	46101	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1798	6.81	0.62	12	0.40	678.00	7407.00	13060	20240327	-64.62	4235	20250210	9.09	5370	-13.97	20250107	4235	9.09	20250210	65300	-92.92	20240327	4235	9.09	20250210	1.94	N	243840	500	194 억	2403120	N	N	194	N	N
92	20250213	141006	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4615	175	2	3.94	642622655	140385	186.59	4490	4625	4485	5770	3110	4440	4577.57	6.17	38257	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1796	6.81	0.62	12	0.36	678.00	7407.00	13060	20240327	-64.66	4235	20250210	8.97	5370	-14.06	20250107	4235	8.97	20250210	65300	-92.93	20240327	4235	8.97	20250210	1.94	N	243840	500	194 억	2403120	N	N	194	N	N
93	20250213	131007	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4600	160	2	3.60	572586190	125216	166.43	4490	4620	4485	5770	3110	4440	4572.79	6.17	30935	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1790	6.78	0.62	12	0.32	678.00	7407.00	13060	20240327	-64.78	4235	20250210	8.62	5370	-14.34	20250107	4235	8.62	20250210	65300	-92.96	20240327	4235	8.62	20250210	1.94	N	243840	500	194 억	2403120	N	N	194	N	N
94	20250213	121005	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4590	150	2	3.38	513330865	112341	149.31	4490	4620	4485	5770	3110	4440	4569.40	6.17	26768	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1786	6.77	0.62	12	0.29	678.00	7407.00	13060	20240327	-64.85	4235	20250210	8.38	5370	-14.53	20250107	4235	8.38	20250210	65300	-92.97	20240327	4235	8.38	20250210	1.94	N	243840	500	194 억	2403120	N	N	194	N	N
95	20250213	111005	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4540	100	2	2.25	448297275	98132	130.43	4490	4620	4485	5770	3110	4440	4568.31	6.17	23749	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1767	6.70	0.61	12	0.25	678.00	7407.00	13060	20240327	-65.24	4235	20250210	7.20	5370	-15.46	20250107	4235	7.20	20250210	65300	-93.05	20240327	4235	7.20	20250210	1.94	N	243840	500	194 억	2403120	N	N	194	N	N
96	20250213	101006	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4595	155	2	3.49	333681170	72910	96.91	4490	4620	4485	5770	3110	4440	4576.62	6.17	24919	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1788	6.78	0.62	12	0.19	678.00	7407.00	13060	20240327	-64.82	4235	20250210	8.50	5370	-14.43	20250107	4235	8.50	20250210	65300	-92.96	20240327	4235	8.50	20250210	1.94	N	243840	500	194 억	2403120	N	N	194	N	N
97	20250213	091001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4580	140	2	3.15	111222410	24272	32.26	4490	4620	4485	5770	3110	4440	4582.33	6.17	18035	4630	4535	4475	4380	4320	4505	4350	195	1330	500	3190	5	1	38919035	1782	6.76	0.62	12	0.06	678.00	7407.00	13060	20240327	-64.93	4235	20250210	8.15	5370	-14.71	20250107	4235	8.15	20250210	65300	-92.99	20240327	4235	8.15	20250210	1.94	N	243840	500	194 억	2403120	N	N	194	N	N
98	20250212	160959	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4440	-85	5	-1.88	334881340	74982	92.13	4490	4570	4415	5880	3170	4525	4466.17	6.21	-13515	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1728	6.55	0.60	12	0.19	678.00	7407.00	13060	20240327	-66.00	4235	20250210	4.84	5370	-17.32	20250107	4235	4.84	20250210	65300	-93.20	20240327	4235	4.84	20250210	1.95	N	243840	500	194 억	2416591	N	N	194	N	N
99	20250212	150957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4430	-95	5	-2.10	316162625	70760	86.95	4490	4570	4415	5880	3170	4525	4468.10	6.21	-12519	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1724	6.53	0.60	12	0.18	678.00	7407.00	13060	20240327	-66.08	4235	20250210	4.60	5370	-17.50	20250107	4235	4.60	20250210	65300	-93.22	20240327	4235	4.60	20250210	1.95	N	243840	500	194 억	2416591	N	N	246	N	N
100	20250212	140959	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4440	-85	5	-1.88	260821900	58246	71.57	4490	4570	4420	5880	3170	4525	4477.94	6.21	-10933	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1728	6.55	0.60	12	0.15	678.00	7407.00	13060	20240327	-66.00	4235	20250210	4.84	5370	-17.32	20250107	4235	4.84	20250210	65300	-93.20	20240327	4235	4.84	20250210	1.95	N	243840	500	194 억	2416591	N	N	246	N	N
101	20250212	131002	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4455	-70	5	-1.55	212549975	47367	58.20	4490	4570	4420	5880	3170	4525	4487.30	6.21	-8997	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1734	6.57	0.60	12	0.12	678.00	7407.00	13060	20240327	-65.89	4235	20250210	5.19	5370	-17.04	20250107	4235	5.19	20250210	65300	-93.18	20240327	4235	5.19	20250210	1.95	N	243840	500	194 억	2416591	N	N	246	N	N
102	20250212	120957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4475	-50	5	-1.10	159429150	35450	43.56	4490	4570	4420	5880	3170	4525	4497.30	6.21	-9241	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1742	6.60	0.60	12	0.09	678.00	7407.00	13060	20240327	-65.74	4235	20250210	5.67	5370	-16.67	20250107	4235	5.67	20250210	65300	-93.15	20240327	4235	5.67	20250210	1.95	N	243840	500	194 억	2416591	N	N	246	N	N
103	20250212	110956	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4500	-25	5	-0.55	128025065	28454	34.96	4490	4570	4420	5880	3170	4525	4499.37	6.21	-3772	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1751	6.64	0.61	12	0.07	678.00	7407.00	13060	20240327	-65.54	4235	20250210	6.26	5370	-16.20	20250107	4235	6.26	20250210	65300	-93.11	20240327	4235	6.26	20250210	1.95	N	243840	500	194 억	2416591	N	N	246	N	N
104	20250212	100950	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4495	-30	5	-0.66	88644060	19695	24.20	4490	4570	4420	5880	3170	4525	4500.84	6.21	-4140	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1749	6.63	0.61	12	0.05	678.00	7407.00	13060	20240327	-65.58	4235	20250210	6.14	5370	-16.29	20250107	4235	6.14	20250210	65300	-93.12	20240327	4235	6.14	20250210	1.95	N	243840	500	194 억	2416591	N	N	246	N	N
105	20250212	090926	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4445	-80	5	-1.77	10225035	2284	2.81	4490	4525	4440	5880	3170	4525	4476.81	6.21	-971	4661	4592	4531	4462	4401	4562	4432	195	1355	500	3250	5	1	38919035	1730	6.56	0.60	12	0.01	678.00	7407.00	13060	20240327	-65.96	4235	20250210	4.96	5370	-17.23	20250107	4235	4.96	20250210	65300	-93.19	20240327	4235	4.96	20250210	1.95	N	243840	500	194 억	2416591	N	N	246	N	N
106	20250211	161001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4525	-15	5	-0.33	367161170	81222	62.61	4540	4600	4470	5900	3180	4540	4520.45	6.21	-2649	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1761	6.67	0.61	12	0.21	678.00	7407.00	13060	20240327	-65.35	4235	20250210	6.85	5370	-15.74	20250107	4235	6.85	20250210	65300	-93.07	20240327	4235	6.85	20250210	1.96	N	243840	500	194 억	2417677	N	N	246	N	N
107	20250211	151001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4530	-10	5	-0.22	352908570	78072	60.18	4540	4600	4470	5900	3180	4540	4520.29	6.21	-2380	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1763	6.68	0.61	12	0.20	678.00	7407.00	13060	20240327	-65.31	4235	20250210	6.97	5370	-15.64	20250107	4235	6.97	20250210	65300	-93.06	20240327	4235	6.97	20250210	1.96	N	243840	500	194 억	2417677	N	N	382	N	N
108	20250211	141000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4545	5	2	0.11	297429700	65855	50.76	4540	4600	4470	5900	3180	4540	4516.43	6.21	-7682	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1769	6.70	0.61	12	0.17	678.00	7407.00	13060	20240327	-65.20	4235	20250210	7.32	5370	-15.36	20250107	4235	7.32	20250210	65300	-93.04	20240327	4235	7.32	20250210	1.96	N	243840	500	194 억	2417677	N	N	382	N	N
109	20250211	131000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4520	-20	5	-0.44	260545660	57726	44.49	4540	4600	4470	5900	3180	4540	4513.48	6.21	-11746	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1759	6.67	0.61	12	0.15	678.00	7407.00	13060	20240327	-65.39	4235	20250210	6.73	5370	-15.83	20250107	4235	6.73	20250210	65300	-93.08	20240327	4235	6.73	20250210	1.96	N	243840	500	194 억	2417677	N	N	382	N	N
110	20250211	120959	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4475	-65	5	-1.43	223341315	49451	38.12	4540	4600	4470	5900	3180	4540	4516.41	6.21	-15009	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1742	6.60	0.60	12	0.13	678.00	7407.00	13060	20240327	-65.74	4235	20250210	5.67	5370	-16.67	20250107	4235	5.67	20250210	65300	-93.15	20240327	4235	5.67	20250210	1.96	N	243840	500	194 억	2417677	N	N	382	N	N
111	20250211	111001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4510	-30	5	-0.66	165956830	36691	28.28	4540	4600	4470	5900	3180	4540	4523.09	6.21	-10507	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1755	6.65	0.61	12	0.09	678.00	7407.00	13060	20240327	-65.47	4235	20250210	6.49	5370	-16.01	20250107	4235	6.49	20250210	65300	-93.09	20240327	4235	6.49	20250210	1.96	N	243840	500	194 억	2417677	N	N	382	N	N
112	20250211	101001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4545	5	2	0.11	115669960	25563	19.70	4540	4600	4470	5900	3180	4540	4524.89	6.21	-3849	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1769	6.70	0.61	12	0.07	678.00	7407.00	13060	20240327	-65.20	4235	20250210	7.32	5370	-15.36	20250107	4235	7.32	20250210	65300	-93.04	20240327	4235	7.32	20250210	1.96	N	243840	500	194 억	2417677	N	N	382	N	N
113	20250211	091004	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4500	-40	5	-0.88	29365515	6508	5.02	4540	4600	4470	5900	3180	4540	4512.16	6.21	-3942	4783	4661	4448	4326	4113	4722	4387	195	1360	500	3260	5	1	38919035	1751	6.64	0.61	12	0.02	678.00	7407.00	13060	20240327	-65.54	4235	20250210	6.26	5370	-16.20	20250107	4235	6.26	20250210	65300	-93.11	20240327	4235	6.26	20250210	1.96	N	243840	500	194 억	2417677	N	N	382	N	N
114	20250210	160955	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4540	80	2	1.79	569144470	129608	142.52	4450	4570	4235	5790	3125	4460	4391.23	6.20	3247	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1767	6.70	0.61	12	0.33	678.00	7407.00	13060	20240327	-65.24	4235	20250210	7.20	5370	-15.46	20250107	4235	7.20	20250210	65300	-93.05	20240327	4235	7.20	20250210	1.95	N	243840	500	194 억	2414602	N	N	382	N	N
115	20250210	150954	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4540	80	2	1.79	553244720	126107	138.67	4450	4570	4235	5790	3125	4460	4387.11	6.20	3526	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1767	6.70	0.61	12	0.32	678.00	7407.00	13060	20240327	-65.24	4235	20250210	7.20	5370	-15.46	20250107	4235	7.20	20250210	65300	-93.05	20240327	4235	7.20	20250210	1.95	N	243840	500	194 억	2414602	N	N	11	N	N
116	20250210	140952	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4540	80	2	1.79	429306540	98789	108.63	4450	4545	4235	5790	3125	4460	4345.69	6.20	2706	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1767	6.70	0.61	12	0.25	678.00	7407.00	13060	20240327	-65.24	4235	20250210	7.20	5370	-15.46	20250107	4235	7.20	20250210	65300	-93.05	20240327	4235	7.20	20250210	1.95	N	243840	500	194 억	2414602	N	N	11	N	N
117	20250210	130956	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4425	-35	5	-0.78	349169605	80857	88.91	4450	4450	4235	5790	3125	4460	4318.36	6.20	-8941	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1722	6.53	0.60	12	0.21	678.00	7407.00	13060	20240327	-66.12	4235	20250210	4.49	5370	-17.60	20250107	4235	4.49	20250210	65300	-93.22	20240327	4235	4.49	20250210	1.95	N	243840	500	194 억	2414602	N	N	11	N	N
118	20250210	120951	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4425	-35	5	-0.78	322402800	74807	82.26	4450	4450	4235	5790	3125	4460	4309.79	6.20	-10133	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1722	6.53	0.60	12	0.19	678.00	7407.00	13060	20240327	-66.12	4235	20250210	4.49	5370	-17.60	20250107	4235	4.49	20250210	65300	-93.22	20240327	4235	4.49	20250210	1.95	N	243840	500	194 억	2414602	N	N	11	N	N
119	20250210	110947	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4400	-60	5	-1.35	290605075	67611	74.35	4450	4450	4235	5790	3125	4460	4298.19	6.20	-7689	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1712	6.49	0.59	12	0.17	678.00	7407.00	13060	20240327	-66.31	4235	20250210	3.90	5370	-18.06	20250107	4235	3.90	20250210	65300	-93.26	20240327	4235	3.90	20250210	1.95	N	243840	500	194 억	2414602	N	N	11	N	N
120	20250210	100947	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4325	-135	5	-3.03	233396505	54507	59.94	4450	4450	4235	5790	3125	4460	4281.95	6.20	-13320	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1683	6.38	0.58	12	0.14	678.00	7407.00	13060	20240327	-66.88	4235	20250210	2.13	5370	-19.46	20250107	4235	2.13	20250210	65300	-93.38	20240327	4235	2.13	20250210	1.95	N	243840	500	194 억	2414602	N	N	11	N	N
121	20250210	090945	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4325	-135	5	-3.03	50949030	11751	12.92	4450	4450	4300	5790	3125	4460	4335.72	6.20	-2753	4586	4522	4451	4387	4316	4555	4420	195	1330	500	3210	5	1	38919035	1683	6.38	0.58	12	0.03	678.00	7407.00	13060	20240327	-66.88	4300	20250210	0.58	5370	-19.46	20250107	4300	0.58	20250210	65300	-93.38	20240327	4300	0.58	20250210	1.95	N	243840	500	194 억	2414602	N	N	11	N	N
122	20250207	160936	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4460	10	2	0.22	401263245	90298	82.22	4450	4515	4380	5780	3115	4450	4443.77	6.21	-1733	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1736	6.58	0.60	12	0.23	678.00	7407.00	13060	20240327	-65.85	4355	20250203	2.41	5370	-16.95	20250107	4355	2.41	20250203	65300	-93.17	20240327	4355	2.41	20250203	1.95	N	243840	500	194 억	2416339	N	N	11	N	N
123	20250207	150938	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4445	-5	5	-0.11	377401200	84933	77.33	4450	4515	4380	5780	3115	4450	4443.52	6.21	-1774	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1730	6.56	0.60	12	0.22	678.00	7407.00	13060	20240327	-65.96	4355	20250203	2.07	5370	-17.23	20250107	4355	2.07	20250203	65300	-93.19	20240327	4355	2.07	20250203	1.95	N	243840	500	194 억	2416339	N	N	41	N	N
124	20250207	140938	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4455	5	2	0.11	356890265	80330	73.14	4450	4515	4380	5780	3115	4450	4442.80	6.21	-2904	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1734	6.57	0.60	12	0.21	678.00	7407.00	13060	20240327	-65.89	4355	20250203	2.30	5370	-17.04	20250107	4355	2.30	20250203	65300	-93.18	20240327	4355	2.30	20250203	1.95	N	243840	500	194 억	2416339	N	N	41	N	N
125	20250207	130935	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4450	0	3	0.00	326971750	73612	67.03	4450	4515	4380	5780	3115	4450	4441.83	6.21	-5614	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1732	6.56	0.60	12	0.19	678.00	7407.00	13060	20240327	-65.93	4355	20250203	2.18	5370	-17.13	20250107	4355	2.18	20250203	65300	-93.19	20240327	4355	2.18	20250203	1.95	N	243840	500	194 억	2416339	N	N	41	N	N
126	20250207	120934	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4465	15	2	0.34	303533625	68344	62.23	4450	4515	4380	5780	3115	4450	4441.26	6.21	-5890	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1738	6.59	0.60	12	0.18	678.00	7407.00	13060	20240327	-65.81	4355	20250203	2.53	5370	-16.85	20250107	4355	2.53	20250203	65300	-93.16	20240327	4355	2.53	20250203	1.95	N	243840	500	194 억	2416339	N	N	41	N	N
127	20250207	110933	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4445	-5	5	-0.11	223635945	50363	45.86	4450	4515	4380	5780	3115	4450	4440.48	6.21	-11798	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1730	6.56	0.60	12	0.13	678.00	7407.00	13060	20240327	-65.96	4355	20250203	2.07	5370	-17.23	20250107	4355	2.07	20250203	65300	-93.19	20240327	4355	2.07	20250203	1.95	N	243840	500	194 억	2416339	N	N	41	N	N
128	20250207	100936	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4420	-30	5	-0.67	169331455	38088	34.68	4450	4515	4380	5780	3115	4450	4445.80	6.21	-12891	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1720	6.52	0.60	12	0.10	678.00	7407.00	13060	20240327	-66.16	4355	20250203	1.49	5370	-17.69	20250107	4355	1.49	20250203	65300	-93.23	20240327	4355	1.49	20250203	1.95	N	243840	500	194 억	2416339	N	N	41	N	N
129	20250207	090942	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4420	-30	5	-0.67	58303410	13208	12.03	4450	4460	4380	5780	3115	4450	4414.25	6.21	-4056	4586	4517	4456	4387	4326	4515	4385	195	1330	500	3200	5	1	38919035	1720	6.52	0.60	12	0.03	678.00	7407.00	13060	20240327	-66.16	4355	20250203	1.49	5370	-17.69	20250107	4355	1.49	20250203	65300	-93.23	20240327	4355	1.49	20250203	1.95	N	243840	500	194 억	2416339	N	N	41	N	N
130	20250206	160912	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4450	-35	5	-0.78	481370695	108645	84.19	4450	4525	4395	5830	3140	4485	4430.58	6.21	-5558	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1732	6.56	0.60	12	0.28	678.00	7407.00	13060	20240327	-65.93	4355	20250203	2.18	5370	-17.13	20250107	4355	2.18	20250203	65300	-93.19	20240327	4355	2.18	20250203	1.95	N	243840	500	194 억	2416306	N	N	41	N	N
131	20250206	150916	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4440	-45	5	-1.00	439711445	99278	76.93	4450	4525	4395	5830	3140	4485	4429.09	6.21	-4022	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1728	6.55	0.60	12	0.26	678.00	7407.00	13060	20240327	-66.00	4355	20250203	1.95	5370	-17.32	20250107	4355	1.95	20250203	65300	-93.20	20240327	4355	1.95	20250203	1.95	N	243840	500	194 억	2416306	N	N	328	N	N
132	20250206	140917	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4405	-80	5	-1.78	362688350	81813	63.40	4450	4525	4400	5830	3140	4485	4433.14	6.21	-4995	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1714	6.50	0.59	12	0.21	678.00	7407.00	13060	20240327	-66.27	4355	20250203	1.15	5370	-17.97	20250107	4355	1.15	20250203	65300	-93.25	20240327	4355	1.15	20250203	1.95	N	243840	500	194 억	2416306	N	N	328	N	N
133	20250206	130914	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4445	-40	5	-0.89	283201010	63817	49.45	4450	4525	4405	5830	3140	4485	4437.70	6.21	-136	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1730	6.56	0.60	12	0.16	678.00	7407.00	13060	20240327	-65.96	4355	20250203	2.07	5370	-17.23	20250107	4355	2.07	20250203	65300	-93.19	20240327	4355	2.07	20250203	1.95	N	243840	500	194 억	2416306	N	N	328	N	N
134	20250206	120911	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4445	-40	5	-0.89	252865655	56988	44.16	4450	4525	4405	5830	3140	4485	4437.17	6.21	-3362	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1730	6.56	0.60	12	0.15	678.00	7407.00	13060	20240327	-65.96	4355	20250203	2.07	5370	-17.23	20250107	4355	2.07	20250203	65300	-93.19	20240327	4355	2.07	20250203	1.95	N	243840	500	194 억	2416306	N	N	328	N	N
135	20250206	110905	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4435	-50	5	-1.11	235178680	53010	41.08	4450	4525	4405	5830	3140	4485	4436.50	6.21	-4571	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1726	6.54	0.60	12	0.14	678.00	7407.00	13060	20240327	-66.04	4355	20250203	1.84	5370	-17.41	20250107	4355	1.84	20250203	65300	-93.21	20240327	4355	1.84	20250203	1.95	N	243840	500	194 억	2416306	N	N	328	N	N
136	20250206	100907	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4425	-60	5	-1.34	202737190	45669	35.39	4450	4525	4405	5830	3140	4485	4439.27	6.21	-3834	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1722	6.53	0.60	12	0.12	678.00	7407.00	13060	20240327	-66.12	4355	20250203	1.61	5370	-17.60	20250107	4355	1.61	20250203	65300	-93.22	20240327	4355	1.61	20250203	1.95	N	243840	500	194 억	2416306	N	N	328	N	N
137	20250206	090918	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4475	-10	5	-0.22	43997495	9799	7.59	4450	4525	4450	5830	3140	4485	4490.00	6.21	-2251	4625	4555	4460	4390	4295	4590	4425	195	1345	500	3220	5	1	38919035	1742	6.60	0.60	12	0.03	678.00	7407.00	13060	20240327	-65.74	4355	20250203	2.76	5370	-16.67	20250107	4355	2.76	20250203	65300	-93.15	20240327	4355	2.76	20250203	1.95	N	243840	500	194 억	2416306	N	N	328	N	N
138	20250205	160903	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4485	105	2	2.40	563881560	126413	143.93	4365	4530	4365	5690	3070	4380	4459.53	6.09	45981	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1746	6.62	0.61	12	0.32	678.00	7407.00	13060	20240327	-65.66	4355	20250203	2.99	5370	-16.48	20250107	4355	2.99	20250203	65300	-93.13	20240327	4355	2.99	20250203	1.98	N	243840	500	194 억	2368286	N	N	328	N	N
139	20250205	150906	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4465	85	2	1.94	523509560	117407	133.67	4365	4530	4365	5690	3070	4380	4458.93	6.09	46193	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1738	6.59	0.60	12	0.30	678.00	7407.00	13060	20240327	-65.81	4355	20250203	2.53	5370	-16.85	20250107	4355	2.53	20250203	65300	-93.16	20240327	4355	2.53	20250203	1.98	N	243840	500	194 억	2368286	N	N	160	N	N
140	20250205	140906	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4450	70	2	1.60	500310350	112212	127.76	4365	4530	4365	5690	3070	4380	4458.62	6.09	46380	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1732	6.56	0.60	12	0.29	678.00	7407.00	13060	20240327	-65.93	4355	20250203	2.18	5370	-17.13	20250107	4355	2.18	20250203	65300	-93.19	20240327	4355	2.18	20250203	1.98	N	243840	500	194 억	2368286	N	N	160	N	N
141	20250205	130903	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4470	90	2	2.05	478282945	107263	122.12	4365	4530	4365	5690	3070	4380	4458.97	6.09	47414	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1740	6.59	0.60	12	0.28	678.00	7407.00	13060	20240327	-65.77	4355	20250203	2.64	5370	-16.76	20250107	4355	2.64	20250203	65300	-93.15	20240327	4355	2.64	20250203	1.98	N	243840	500	194 억	2368286	N	N	160	N	N
142	20250205	120908	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4490	110	2	2.51	424196380	95208	108.40	4365	4530	4365	5690	3070	4380	4455.47	6.09	44787	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1747	6.62	0.61	12	0.24	678.00	7407.00	13060	20240327	-65.62	4355	20250203	3.10	5370	-16.39	20250107	4355	3.10	20250203	65300	-93.12	20240327	4355	3.10	20250203	1.98	N	243840	500	194 억	2368286	N	N	160	N	N
143	20250205	110903	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4440	60	2	1.37	383709300	86135	98.07	4365	4530	4365	5690	3070	4380	4454.74	6.09	39594	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1728	6.55	0.60	12	0.22	678.00	7407.00	13060	20240327	-66.00	4355	20250203	1.95	5370	-17.32	20250107	4355	1.95	20250203	65300	-93.20	20240327	4355	1.95	20250203	1.98	N	243840	500	194 억	2368286	N	N	160	N	N
144	20250205	100915	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4445	65	2	1.48	246076515	55292	62.95	4365	4530	4365	5690	3070	4380	4450.49	6.09	25116	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1730	6.56	0.60	12	0.14	678.00	7407.00	13060	20240327	-65.96	4355	20250203	2.07	5370	-17.23	20250107	4355	2.07	20250203	65300	-93.19	20240327	4355	2.07	20250203	1.98	N	243840	500	194 억	2368286	N	N	160	N	N
145	20250205	090918	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4500	120	2	2.74	57397320	12970	14.77	4365	4500	4365	5690	3070	4380	4425.39	6.09	4183	4530	4455	4415	4340	4300	4435	4320	195	1310	500	3150	5	1	38919035	1751	6.64	0.61	12	0.03	678.00	7407.00	13060	20240327	-65.54	4355	20250203	3.33	5370	-16.20	20250107	4355	3.33	20250203	65300	-93.11	20240327	4355	3.33	20250203	1.98	N	243840	500	194 억	2368286	N	N	160	N	N
146	20250204	160844	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4380	-10	5	-0.23	382784395	86554	62.82	4420	4490	4375	5700	3075	4390	4423.08	6.09	-4948	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1705	6.46	0.59	12	0.22	678.00	7407.00	13060	20240327	-66.46	4355	20250203	0.57	5370	-18.44	20250107	4355	0.57	20250203	65300	-93.29	20240327	4355	0.57	20250203	2.00	N	243840	500	194 억	2369370	N	N	160	N	N
147	20250204	150856	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4395	5	2	0.11	352794945	79713	57.86	4420	4490	4385	5700	3075	4390	4425.81	6.09	-6261	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1710	6.48	0.59	12	0.20	678.00	7407.00	13060	20240327	-66.35	4355	20250203	0.92	5370	-18.16	20250107	4355	0.92	20250203	65300	-93.27	20240327	4355	0.92	20250203	2.00	N	243840	500	194 억	2369370	N	N	262	N	N
148	20250204	140856	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4400	10	2	0.23	235411460	52987	38.46	4420	4490	4395	5700	3075	4390	4442.82	6.09	-6584	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1712	6.49	0.59	12	0.14	678.00	7407.00	13060	20240327	-66.31	4355	20250203	1.03	5370	-18.06	20250107	4355	1.03	20250203	65300	-93.26	20240327	4355	1.03	20250203	2.00	N	243840	500	194 억	2369370	N	N	262	N	N
149	20250204	130858	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4450	60	2	1.37	181781875	40871	29.66	4420	4490	4395	5700	3075	4390	4447.70	6.09	-2321	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1732	6.56	0.60	12	0.11	678.00	7407.00	13060	20240327	-65.93	4355	20250203	2.18	5370	-17.13	20250107	4355	2.18	20250203	65300	-93.19	20240327	4355	2.18	20250203	2.00	N	243840	500	194 억	2369370	N	N	262	N	N
150	20250204	120907	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4470	80	2	1.82	151475350	34074	24.73	4420	4490	4395	5700	3075	4390	4445.48	6.09	-492	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1740	6.59	0.60	12	0.09	678.00	7407.00	13060	20240327	-65.77	4355	20250203	2.64	5370	-16.76	20250107	4355	2.64	20250203	65300	-93.15	20240327	4355	2.64	20250203	2.00	N	243840	500	194 억	2369370	N	N	262	N	N
151	20250204	110848	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4470	80	2	1.82	134792000	30347	22.03	4420	4490	4395	5700	3075	4390	4441.69	6.09	-1460	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1740	6.59	0.60	12	0.08	678.00	7407.00	13060	20240327	-65.77	4355	20250203	2.64	5370	-16.76	20250107	4355	2.64	20250203	65300	-93.15	20240327	4355	2.64	20250203	2.00	N	243840	500	194 억	2369370	N	N	262	N	N
152	20250204	100854	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4480	90	2	2.05	107486255	24233	17.59	4420	4490	4395	5700	3075	4390	4435.53	6.09	-900	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1744	6.61	0.60	12	0.06	678.00	7407.00	13060	20240327	-65.70	4355	20250203	2.87	5370	-16.57	20250107	4355	2.87	20250203	65300	-93.14	20240327	4355	2.87	20250203	2.00	N	243840	500	194 억	2369370	N	N	262	N	N
153	20250204	090854	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4405	15	2	0.34	34633815	7831	5.68	4420	4465	4395	5700	3075	4390	4422.66	6.09	-2251	4613	4501	4428	4316	4243	4465	4280	195	1310	500	3160	5	1	38919035	1714	6.50	0.59	12	0.02	678.00	7407.00	13060	20240327	-66.27	4355	20250203	1.15	5370	-17.97	20250107	4355	1.15	20250203	65300	-93.25	20240327	4355	1.15	20250203	2.00	N	243840	500	194 억	2369370	N	N	262	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History