KissMeData/054210/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	145	2	3.17	1313607085	283340	408.61	4555	4750	4540	5940	3200	4570	4636.15	4.28	100029	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1192	8.21	0.50	12	1.12	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
3	20250219	150544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4740	170	2	3.72	1222788170	264037	380.77	4555	4740	4540	5940	3200	4570	4631.12	4.28	107110	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1199	8.26	0.50	12	1.04	574.00	9453.00	10830	20240703	-56.23	4050	20241209	17.04	5300	-10.57	20250106	4450	6.52	20250203	10830	-56.23	20240703	4050	17.04	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
4	20250219	140541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	145	2	3.17	1147510925	248057	357.72	4555	4715	4540	5940	3200	4570	4626.00	4.28	109238	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1192	8.21	0.50	12	0.98	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
5	20250219	130542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4640	70	2	1.53	1067478750	230944	333.05	4555	4715	4540	5940	3200	4570	4622.24	4.28	103996	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1174	8.08	0.49	12	0.91	574.00	9453.00	10830	20240703	-57.16	4050	20241209	14.57	5300	-12.45	20250106	4450	4.27	20250203	10830	-57.16	20240703	4050	14.57	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
6	20250219	120542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4620	50	2	1.09	526674125	113517	163.70	4555	4715	4540	5940	3200	4570	4639.61	4.28	57186	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1168	8.05	0.49	12	0.45	574.00	9453.00	10830	20240703	-57.34	4050	20241209	14.07	5300	-12.83	20250106	4450	3.82	20250203	10830	-57.34	20240703	4050	14.07	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
7	20250219	110543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	130	2	2.84	178203925	38481	55.49	4555	4715	4540	5940	3200	4570	4630.96	4.28	12573	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1189	8.19	0.50	12	0.15	574.00	9453.00	10830	20240703	-56.60	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
8	20250219	100542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4605	35	2	0.77	54802215	11965	17.25	4555	4620	4540	5940	3200	4570	4580.21	4.28	6793	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1165	8.02	0.49	12	0.05	574.00	9453.00	10830	20240703	-57.48	4050	20241209	13.70	5300	-13.11	20250106	4450	3.48	20250203	10830	-57.48	20240703	4050	13.70	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
9	20250219	090544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4585	15	2	0.33	25581065	5607	8.09	4555	4585	4540	5940	3200	4570	4562.34	4.28	3449	4673	4621	4568	4516	4463	4647	4542	126	1370	500	3190	5	1	25291210	1160	7.99	0.49	12	0.02	574.00	9453.00	10830	20240703	-57.66	4050	20241209	13.21	5300	-13.49	20250106	4450	3.03	20250203	10830	-57.66	20240703	4050	13.21	20241209	3.32	N	054210	500	126 억	1082138	N	N	0	N	N
10	20250218	160541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4570	-15	5	-0.33	315618170	69312	44.65	4560	4620	4515	5960	3210	4585	4553.36	4.31	-7974	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1156	7.96	0.48	12	0.27	574.00	9453.00	10830	20240703	-57.80	4050	20241209	12.84	5300	-13.77	20250106	4450	2.70	20250203	10830	-57.80	20240703	4050	12.84	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
11	20250218	150542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4575	-10	5	-0.22	300106485	65918	42.46	4560	4620	4515	5960	3210	4585	4552.72	4.31	-7259	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1157	7.97	0.48	12	0.26	574.00	9453.00	10830	20240703	-57.76	4050	20241209	12.96	5300	-13.68	20250106	4450	2.81	20250203	10830	-57.76	20240703	4050	12.96	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
12	20250218	140542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4580	-5	5	-0.11	255992370	56257	36.24	4560	4620	4515	5960	3210	4585	4550.41	4.31	-6684	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1158	7.98	0.48	12	0.22	574.00	9453.00	10830	20240703	-57.71	4050	20241209	13.09	5300	-13.58	20250106	4450	2.92	20250203	10830	-57.71	20240703	4050	13.09	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
13	20250218	130540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4570	-15	5	-0.33	254889150	56016	36.08	4560	4620	4515	5960	3210	4585	4550.29	4.31	-6698	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1156	7.96	0.48	12	0.22	574.00	9453.00	10830	20240703	-57.80	4050	20241209	12.84	5300	-13.77	20250106	4450	2.70	20250203	10830	-57.80	20240703	4050	12.84	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
14	20250218	120541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4580	-5	5	-0.11	165363395	36384	23.44	4560	4620	4515	5960	3210	4585	4544.95	4.31	-16666	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1158	7.98	0.48	12	0.14	574.00	9453.00	10830	20240703	-57.71	4050	20241209	13.09	5300	-13.58	20250106	4450	2.92	20250203	10830	-57.71	20240703	4050	13.09	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
15	20250218	110541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4530	-55	5	-1.20	151622805	33360	21.49	4560	4620	4515	5960	3210	4585	4545.05	4.31	-16219	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1146	7.89	0.48	12	0.13	574.00	9453.00	10830	20240703	-58.17	4050	20241209	11.85	5300	-14.53	20250106	4450	1.80	20250203	10830	-58.17	20240703	4050	11.85	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
16	20250218	100540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4580	-5	5	-0.11	36433825	7989	5.15	4560	4620	4535	5960	3210	4585	4560.50	4.31	-3979	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1158	7.98	0.48	12	0.03	574.00	9453.00	10830	20240703	-57.71	4050	20241209	13.09	5300	-13.58	20250106	4450	2.92	20250203	10830	-57.71	20240703	4050	13.09	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
17	20250218	090542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4610	25	2	0.55	4496970	986	0.64	4560	4620	4560	5960	3210	4585	4560.82	4.31	26	4738	4661	4603	4526	4468	4632	4497	126	1375	500	3200	5	1	25291210	1166	8.03	0.49	12	0.00	574.00	9453.00	10830	20240703	-57.43	4050	20241209	13.83	5300	-13.02	20250106	4450	3.60	20250203	10830	-57.43	20240703	4050	13.83	20241209	3.30	N	054210	500	126 억	1089310	N	N	0	N	N
18	20250217	160541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4585	-80	5	-1.71	716245670	155242	151.36	4645	4680	4545	6060	3270	4665	4613.75	4.41	38797	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1160	7.99	0.49	12	0.61	574.00	9453.00	10830	20240703	-57.66	4050	20241209	13.21	5300	-13.49	20250106	4450	3.03	20250203	10830	-57.66	20240703	4050	13.21	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
19	20250217	150539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4585	-80	5	-1.71	675499650	146347	142.69	4645	4680	4545	6060	3270	4665	4615.74	4.41	44800	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1160	7.99	0.49	12	0.58	574.00	9453.00	10830	20240703	-57.66	4050	20241209	13.21	5300	-13.49	20250106	4450	3.03	20250203	10830	-57.66	20240703	4050	13.21	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
20	20250217	140539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4640	-25	5	-0.54	301717755	65380	63.75	4645	4680	4545	6060	3270	4665	4614.83	4.41	5737	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1174	8.08	0.49	12	0.26	574.00	9453.00	10830	20240703	-57.16	4050	20241209	14.57	5300	-12.45	20250106	4450	4.27	20250203	10830	-57.16	20240703	4050	14.57	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
21	20250217	130541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4640	-25	5	-0.54	229683615	49757	48.51	4645	4680	4545	6060	3270	4665	4616.11	4.41	1009	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1174	8.08	0.49	12	0.20	574.00	9453.00	10830	20240703	-57.16	4050	20241209	14.57	5300	-12.45	20250106	4450	4.27	20250203	10830	-57.16	20240703	4050	14.57	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
22	20250217	120541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4660	-5	5	-0.11	212119545	45966	44.82	4645	4680	4545	6060	3270	4665	4614.71	4.41	658	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1179	8.12	0.49	12	0.18	574.00	9453.00	10830	20240703	-56.97	4050	20241209	15.06	5300	-12.08	20250106	4450	4.72	20250203	10830	-56.97	20240703	4050	15.06	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
23	20250217	110541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4655	-10	5	-0.21	169350285	36790	35.87	4645	4655	4545	6060	3270	4665	4603.16	4.41	-1767	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1177	8.11	0.49	12	0.15	574.00	9453.00	10830	20240703	-57.02	4050	20241209	14.94	5300	-12.17	20250106	4450	4.61	20250203	10830	-57.02	20240703	4050	14.94	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
24	20250217	100538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4635	-30	5	-0.64	151972980	33026	32.20	4645	4650	4545	6060	3270	4665	4601.62	4.41	-2446	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1172	8.07	0.49	12	0.13	574.00	9453.00	10830	20240703	-57.20	4050	20241209	14.44	5300	-12.55	20250106	4450	4.16	20250203	10830	-57.20	20240703	4050	14.44	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
25	20250217	090540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4610	-55	5	-1.18	57058820	12407	12.10	4645	4645	4575	6060	3270	4665	4598.92	4.41	-7396	4795	4730	4680	4615	4565	4705	4590	126	1395	500	3260	5	1	25291210	1166	8.03	0.49	12	0.05	574.00	9453.00	10830	20240703	-57.43	4050	20241209	13.83	5300	-13.02	20250106	4450	3.60	20250203	10830	-57.43	20240703	4050	13.83	20241209	3.29	N	054210	500	126 억	1115089	N	N	0	N	N
26	20250214	160537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4665	-80	5	-1.69	480316330	102510	92.85	4710	4745	4630	6160	3325	4745	4685.56	4.58	6880	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1180	8.13	0.49	12	0.41	574.00	9453.00	10830	20240703	-56.93	4050	20241209	15.19	5300	-11.98	20250106	4450	4.83	20250203	10830	-56.93	20240703	4050	15.19	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
27	20250214	150536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4660	-85	5	-1.79	425930120	90789	82.23	4710	4745	4640	6160	3325	4745	4691.43	4.58	11659	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1179	8.12	0.49	12	0.36	574.00	9453.00	10830	20240703	-56.97	4050	20241209	15.06	5300	-12.08	20250106	4450	4.72	20250203	10830	-56.97	20240703	4050	15.06	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
28	20250214	140536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4695	-50	5	-1.05	328640730	69963	63.37	4710	4745	4640	6160	3325	4745	4697.35	4.58	19437	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1187	8.18	0.50	12	0.28	574.00	9453.00	10830	20240703	-56.65	4050	20241209	15.93	5300	-11.42	20250106	4450	5.51	20250203	10830	-56.65	20240703	4050	15.93	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
29	20250214	130539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	-45	5	-0.95	195852475	41690	37.76	4710	4745	4640	6160	3325	4745	4697.83	4.58	15507	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1189	8.19	0.50	12	0.16	574.00	9453.00	10830	20240703	-56.60	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
30	20250214	120537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4745	0	3	0.00	72871585	15534	14.07	4710	4745	4640	6160	3325	4745	4691.10	4.58	-701	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1200	8.27	0.50	12	0.06	574.00	9453.00	10830	20240703	-56.19	4050	20241209	17.16	5300	-10.47	20250106	4450	6.63	20250203	10830	-56.19	20240703	4050	17.16	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
31	20250214	110534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	-45	5	-0.95	56354240	12028	10.89	4710	4745	4640	6160	3325	4745	4685.25	4.58	-1021	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1189	8.19	0.50	12	0.05	574.00	9453.00	10830	20240703	-56.60	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
32	20250214	100536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4710	-35	5	-0.74	46604485	9953	9.01	4710	4745	4640	6160	3325	4745	4682.46	4.58	-1741	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1191	8.21	0.50	12	0.04	574.00	9453.00	10830	20240703	-56.51	4050	20241209	16.30	5300	-11.13	20250106	4450	5.84	20250203	10830	-56.51	20240703	4050	16.30	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
33	20250214	090538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4745	0	3	0.00	3500745	739	0.67	4710	4745	4710	6160	3325	4745	4737.14	4.58	555	4858	4801	4708	4651	4558	4830	4680	126	1415	500	3320	5	1	25291210	1200	8.27	0.50	12	0.00	574.00	9453.00	10830	20240703	-56.19	4050	20241209	17.16	5300	-10.47	20250106	4450	6.63	20250203	10830	-56.19	20240703	4050	17.16	20241209	3.28	N	054210	500	126 억	1158206	N	N	1	N	N
34	20250213	160532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4745	60	2	1.28	516537985	110387	372.46	4650	4765	4615	6090	3280	4685	4679.33	4.56	34055	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1200	8.27	0.50	12	0.44	574.00	9453.00	10830	20240703	-56.19	4050	20241209	17.16	5300	-10.47	20250106	4450	6.63	20250203	10830	-56.19	20240703	4050	17.16	20241209	3.27	N	054210	500	126 억	1154034	N	N	1	N	N
35	20250213	150532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4725	40	2	0.85	497205335	106306	358.69	4650	4765	4615	6090	3280	4685	4677.11	4.56	34922	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1195	8.23	0.50	12	0.42	574.00	9453.00	10830	20240703	-56.37	4050	20241209	16.67	5300	-10.85	20250106	4450	6.18	20250203	10830	-56.37	20240703	4050	16.67	20241209	3.27	N	054210	500	126 억	1154034	N	N	0	N	N
36	20250213	140532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4730	45	2	0.96	265338050	56391	190.27	4650	4765	4635	6090	3280	4685	4705.33	4.56	25425	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1196	8.24	0.50	12	0.22	574.00	9453.00	10830	20240703	-56.33	4050	20241209	16.79	5300	-10.75	20250106	4450	6.29	20250203	10830	-56.33	20240703	4050	16.79	20241209	3.27	N	054210	500	126 억	1154034	N	N	0	N	N
37	20250213	130532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4705	20	2	0.43	254562215	54100	182.54	4650	4765	4635	6090	3280	4685	4705.40	4.56	24709	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1190	8.20	0.50	12	0.21	574.00	9453.00	10830	20240703	-56.56	4050	20241209	16.17	5300	-11.23	20250106	4450	5.73	20250203	10830	-56.56	20240703	4050	16.17	20241209	3.27	N	054210	500	126 억	1154034	N	N	0	N	N
38	20250213	120532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4690	5	2	0.11	239307745	50852	171.58	4650	4765	4635	6090	3280	4685	4705.97	4.56	23714	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1186	8.17	0.50	12	0.20	574.00	9453.00	10830	20240703	-56.69	4050	20241209	15.80	5300	-11.51	20250106	4450	5.39	20250203	10830	-56.69	20240703	4050	15.80	20241209	3.27	N	054210	500	126 억	1154034	N	N	0	N	N
39	20250213	110529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4735	50	2	1.07	87599830	18578	62.69	4650	4765	4635	6090	3280	4685	4715.25	4.56	3491	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1198	8.25	0.50	12	0.07	574.00	9453.00	10830	20240703	-56.28	4050	20241209	16.91	5300	-10.66	20250106	4450	6.40	20250203	10830	-56.28	20240703	4050	16.91	20241209	3.27	N	054210	500	126 억	1154034	N	N	0	N	N
40	20250213	100533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4745	60	2	1.28	61126890	13004	43.88	4650	4765	4635	6090	3280	4685	4700.62	4.56	1951	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1200	8.27	0.50	12	0.05	574.00	9453.00	10830	20240703	-56.19	4050	20241209	17.16	5300	-10.47	20250106	4450	6.63	20250203	10830	-56.19	20240703	4050	17.16	20241209	3.27	N	054210	500	126 억	1154034	N	N	0	N	N
41	20250213	090530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4730	45	2	0.96	11142055	2386	8.05	4650	4730	4650	6090	3280	4685	4669.76	4.56	592	4785	4735	4670	4620	4555	4702	4587	126	1405	500	3270	5	1	25291210	1196	8.24	0.50	12	0.01	574.00	9453.00	10830	20240703	-56.33	4050	20241209	16.79	5300	-10.75	20250106	4450	6.29	20250203	10830	-56.33	20240703	4050	16.79	20241209	3.27	N	054210	500	126 억	1154034	N	N	0	N	N
42	20250212	160528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4685	-25	5	-0.53	136315395	29367	54.25	4720	4720	4605	6120	3300	4710	4641.79	4.61	-11131	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1185	8.16	0.50	12	0.12	574.00	9453.00	10830	20240703	-56.74	4050	20241209	15.68	5300	-11.60	20250106	4450	5.28	20250203	10830	-56.74	20240703	4050	15.68	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
43	20250212	150528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4650	-60	5	-1.27	123368035	26592	49.13	4720	4720	4605	6120	3300	4710	4639.29	4.61	-9756	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1176	8.10	0.49	12	0.11	574.00	9453.00	10830	20240703	-57.06	4050	20241209	14.81	5300	-12.26	20250106	4450	4.49	20250203	10830	-57.06	20240703	4050	14.81	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
44	20250212	140529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4640	-70	5	-1.49	93888225	20230	37.37	4720	4720	4605	6120	3300	4710	4641.04	4.61	-7786	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1174	8.08	0.49	12	0.08	574.00	9453.00	10830	20240703	-57.16	4050	20241209	14.57	5300	-12.45	20250106	4450	4.27	20250203	10830	-57.16	20240703	4050	14.57	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
45	20250212	130530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4675	-35	5	-0.74	74971370	16158	29.85	4720	4720	4605	6120	3300	4710	4639.89	4.61	-5411	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1182	8.14	0.49	12	0.06	574.00	9453.00	10830	20240703	-56.83	4050	20241209	15.43	5300	-11.79	20250106	4450	5.06	20250203	10830	-56.83	20240703	4050	15.43	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
46	20250212	120529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4680	-30	5	-0.64	71152965	15338	28.34	4720	4720	4605	6120	3300	4710	4639.00	4.61	-4854	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1184	8.15	0.50	12	0.06	574.00	9453.00	10830	20240703	-56.79	4050	20241209	15.56	5300	-11.70	20250106	4450	5.17	20250203	10830	-56.79	20240703	4050	15.56	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
47	20250212	110527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4635	-75	5	-1.59	53679540	11586	21.40	4720	4720	4605	6120	3300	4710	4633.14	4.61	-3409	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1172	8.07	0.49	12	0.05	574.00	9453.00	10830	20240703	-57.20	4050	20241209	14.44	5300	-12.55	20250106	4450	4.16	20250203	10830	-57.20	20240703	4050	14.44	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
48	20250212	100528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4650	-60	5	-1.27	30380170	6557	12.11	4720	4720	4605	6120	3300	4710	4633.24	4.61	-2898	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1176	8.10	0.49	12	0.03	574.00	9453.00	10830	20240703	-57.06	4050	20241209	14.81	5300	-12.26	20250106	4450	4.49	20250203	10830	-57.06	20240703	4050	14.81	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
49	20250212	090531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4665	-45	5	-0.96	786705	167	0.31	4720	4720	4665	6120	3300	4710	4710.81	4.61	-26	4806	4757	4681	4632	4556	4782	4657	126	1410	500	3290	5	1	25291210	1180	8.13	0.49	12	0.00	574.00	9453.00	10830	20240703	-56.93	4050	20241209	15.19	5300	-11.98	20250106	4450	4.83	20250203	10830	-56.93	20240703	4050	15.19	20241209	3.27	N	054210	500	126 억	1164946	N	N	0	N	N
50	20250211	160529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4710	100	2	2.17	253610910	54113	130.48	4620	4730	4605	5990	3230	4610	4686.61	4.60	20497	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1191	8.21	0.50	12	0.21	574.00	9453.00	10830	20240703	-56.51	4050	20241209	16.30	5300	-11.13	20250106	4450	5.84	20250203	10830	-56.51	20240703	4050	16.30	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
51	20250211	150529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4705	95	2	2.06	224909235	48014	115.77	4620	4730	4605	5990	3230	4610	4684.24	4.60	21537	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1190	8.20	0.50	12	0.19	574.00	9453.00	10830	20240703	-56.56	4050	20241209	16.17	5300	-11.23	20250106	4450	5.73	20250203	10830	-56.56	20240703	4050	16.17	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
52	20250211	140529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4680	70	2	1.52	110728450	23722	57.20	4620	4720	4605	5990	3230	4610	4667.75	4.60	-325	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1184	8.15	0.50	12	0.09	574.00	9453.00	10830	20240703	-56.79	4050	20241209	15.56	5300	-11.70	20250106	4450	5.17	20250203	10830	-56.79	20240703	4050	15.56	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
53	20250211	130528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4665	55	2	1.19	92096555	19713	47.53	4620	4720	4605	5990	3230	4610	4671.87	4.60	-183	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1180	8.13	0.49	12	0.08	574.00	9453.00	10830	20240703	-56.93	4050	20241209	15.19	5300	-11.98	20250106	4450	4.83	20250203	10830	-56.93	20240703	4050	15.19	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
54	20250211	120527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4645	35	2	0.76	87323880	18684	45.05	4620	4720	4605	5990	3230	4610	4673.73	4.60	-592	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1175	8.09	0.49	12	0.07	574.00	9453.00	10830	20240703	-57.11	4050	20241209	14.69	5300	-12.36	20250106	4450	4.38	20250203	10830	-57.11	20240703	4050	14.69	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
55	20250211	110528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4695	85	2	1.84	58327905	12477	30.08	4620	4720	4605	5990	3230	4610	4674.83	4.60	1857	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1187	8.18	0.50	12	0.05	574.00	9453.00	10830	20240703	-56.65	4050	20241209	15.93	5300	-11.42	20250106	4450	5.51	20250203	10830	-56.65	20240703	4050	15.93	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
56	20250211	100529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4720	110	2	2.39	46532655	9968	24.03	4620	4720	4605	5990	3230	4610	4668.20	4.60	2379	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1194	8.22	0.50	12	0.04	574.00	9453.00	10830	20240703	-56.42	4050	20241209	16.54	5300	-10.94	20250106	4450	6.07	20250203	10830	-56.42	20240703	4050	16.54	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
57	20250211	090531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4660	50	2	1.08	18537320	4007	9.66	4620	4680	4605	5990	3230	4610	4626.23	4.60	693	4826	4717	4646	4537	4466	4682	4502	126	1380	500	3220	5	1	25291210	1179	8.12	0.49	12	0.02	574.00	9453.00	10830	20240703	-56.97	4050	20241209	15.06	5300	-12.08	20250106	4450	4.72	20250203	10830	-56.97	20240703	4050	15.06	20241209	3.25	N	054210	500	126 억	1164449	N	N	0	N	N
58	20250210	160526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4610	-65	5	-1.39	193850035	41467	100.28	4640	4755	4575	6070	3275	4675	4674.80	4.59	1982	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1166	8.03	0.49	12	0.16	574.00	9453.00	10830	20240703	-57.43	4050	20241209	13.83	5300	-13.02	20250106	4450	3.60	20250203	10830	-57.43	20240703	4050	13.83	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
59	20250210	150525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	40	2	0.86	155080140	33138	80.14	4640	4755	4575	6070	3275	4675	4679.83	4.59	3587	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1192	8.21	0.50	12	0.13	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
60	20250210	140525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4725	50	2	1.07	103663440	22279	53.88	4640	4730	4575	6070	3275	4675	4652.96	4.59	1654	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1195	8.23	0.50	12	0.09	574.00	9453.00	10830	20240703	-56.37	4050	20241209	16.67	5300	-10.85	20250106	4450	6.18	20250203	10830	-56.37	20240703	4050	16.67	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
61	20250210	130526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	25	2	0.53	83820525	18065	43.69	4640	4700	4575	6070	3275	4675	4639.92	4.59	913	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1189	8.19	0.50	12	0.07	574.00	9453.00	10830	20240703	-56.60	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
62	20250210	120523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4695	20	2	0.43	71639985	15463	37.39	4640	4700	4575	6070	3275	4675	4632.97	4.59	283	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1187	8.18	0.50	12	0.06	574.00	9453.00	10830	20240703	-56.65	4050	20241209	15.93	5300	-11.42	20250106	4450	5.51	20250203	10830	-56.65	20240703	4050	15.93	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
63	20250210	110523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4660	-15	5	-0.32	48348135	10478	25.34	4640	4675	4575	6070	3275	4675	4614.21	4.59	-448	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1179	8.12	0.49	12	0.04	574.00	9453.00	10830	20240703	-56.97	4050	20241209	15.06	5300	-12.08	20250106	4450	4.72	20250203	10830	-56.97	20240703	4050	15.06	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
64	20250210	100521	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4630	-45	5	-0.96	30350305	6595	15.95	4640	4675	4575	6070	3275	4675	4601.93	4.59	-920	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1171	8.07	0.49	12	0.03	574.00	9453.00	10830	20240703	-57.25	4050	20241209	14.32	5300	-12.64	20250106	4450	4.04	20250203	10830	-57.25	20240703	4050	14.32	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
65	20250210	090520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4670	-5	5	-0.11	1025225	221	0.53	4640	4675	4605	6070	3275	4675	4637.68	4.59	-85	4808	4741	4708	4641	4608	4725	4625	126	1395	500	3270	5	1	25291210	1181	8.14	0.49	12	0.00	574.00	9453.00	10830	20240703	-56.88	4050	20241209	15.31	5300	-11.89	20250106	4450	4.94	20250203	10830	-56.88	20240703	4050	15.31	20241209	3.27	N	054210	500	126 억	1160252	N	N	0	N	N
66	20250207	160517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4675	-95	5	-1.99	193964300	41289	140.12	4775	4775	4675	6200	3340	4770	4697.82	4.69	-14988	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1182	8.14	0.49	12	0.16	574.00	9453.00	10830	20240703	-56.83	4050	20241209	15.43	5300	-11.79	20250106	4450	5.06	20250203	10830	-56.83	20240703	4050	15.43	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
67	20250207	150519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	-70	5	-1.47	170475730	36270	123.09	4775	4775	4680	6200	3340	4770	4700.19	4.69	-10702	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1189	8.19	0.50	12	0.14	574.00	9453.00	10830	20240703	-56.60	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
68	20250207	140517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	-70	5	-1.47	152362875	32410	109.99	4775	4775	4680	6200	3340	4770	4701.11	4.69	-8256	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1189	8.19	0.50	12	0.13	574.00	9453.00	10830	20240703	-56.60	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
69	20250207	130517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4720	-50	5	-1.05	107449435	22871	77.62	4775	4775	4680	6200	3340	4770	4698.06	4.69	-10017	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1194	8.22	0.50	12	0.09	574.00	9453.00	10830	20240703	-56.42	4050	20241209	16.54	5300	-10.94	20250106	4450	6.07	20250203	10830	-56.42	20240703	4050	16.54	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
70	20250207	120517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	-55	5	-1.15	93632520	19937	67.66	4775	4775	4680	6200	3340	4770	4696.42	4.69	-8849	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1192	8.21	0.50	12	0.08	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
71	20250207	110515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4705	-65	5	-1.36	70378835	14985	50.85	4775	4775	4680	6200	3340	4770	4696.62	4.69	-9801	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1190	8.20	0.50	12	0.06	574.00	9453.00	10830	20240703	-56.56	4050	20241209	16.17	5300	-11.23	20250106	4450	5.73	20250203	10830	-56.56	20240703	4050	16.17	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
72	20250207	100516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4705	-65	5	-1.36	23629570	5023	17.05	4775	4775	4690	6200	3340	4770	4704.27	4.69	-3562	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1190	8.20	0.50	12	0.02	574.00	9453.00	10830	20240703	-56.56	4050	20241209	16.17	5300	-11.23	20250106	4450	5.73	20250203	10830	-56.56	20240703	4050	16.17	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
73	20250207	090519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4695	-75	5	-1.57	7223775	1535	5.21	4775	4775	4695	6200	3340	4770	4706.04	4.69	-1464	4866	4817	4721	4672	4576	4842	4697	126	1430	500	3330	5	1	25291210	1187	8.18	0.50	12	0.01	574.00	9453.00	10830	20240703	-56.65	4050	20241209	15.93	5300	-11.42	20250106	4450	5.51	20250203	10830	-56.65	20240703	4050	15.93	20241209	3.24	N	054210	500	126 억	1184978	N	N	0	N	N
74	20250206	160505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4770	95	2	2.03	136478445	29150	46.23	4670	4770	4625	6070	3275	4675	4681.91	4.69	-2388	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1206	8.31	0.50	12	0.12	574.00	9453.00	10830	20240703	-55.96	4050	20241209	17.78	5300	-10.00	20250106	4450	7.19	20250203	10830	-55.96	20240703	4050	17.78	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
75	20250206	150506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	40	2	0.86	117554765	25153	39.89	4670	4725	4625	6070	3275	4675	4673.59	4.69	-2818	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1192	8.21	0.50	12	0.10	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
76	20250206	140509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	40	2	0.86	106535775	22811	36.18	4670	4720	4625	6070	3275	4675	4670.37	4.69	-4480	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1192	8.21	0.50	12	0.09	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
77	20250206	130506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4680	5	2	0.11	73825795	15827	25.10	4670	4720	4625	6070	3275	4675	4664.55	4.69	-5973	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1184	8.15	0.50	12	0.06	574.00	9453.00	10830	20240703	-56.79	4050	20241209	15.56	5300	-11.70	20250106	4450	5.17	20250203	10830	-56.79	20240703	4050	15.56	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
78	20250206	120504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4680	5	2	0.11	70300130	15073	23.90	4670	4720	4625	6070	3275	4675	4663.98	4.69	-5730	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1184	8.15	0.50	12	0.06	574.00	9453.00	10830	20240703	-56.79	4050	20241209	15.56	5300	-11.70	20250106	4450	5.17	20250203	10830	-56.79	20240703	4050	15.56	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
79	20250206	110458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4685	10	2	0.21	60707060	13023	20.65	4670	4720	4625	6070	3275	4675	4661.53	4.69	-5492	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1185	8.16	0.50	12	0.05	574.00	9453.00	10830	20240703	-56.74	4050	20241209	15.68	5300	-11.60	20250106	4450	5.28	20250203	10830	-56.74	20240703	4050	15.68	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
80	20250206	100504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4670	-5	5	-0.11	42493680	9122	14.47	4670	4720	4625	6070	3275	4675	4658.37	4.69	-3893	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1181	8.14	0.49	12	0.04	574.00	9453.00	10830	20240703	-56.88	4050	20241209	15.31	5300	-11.89	20250106	4450	4.94	20250203	10830	-56.88	20240703	4050	15.31	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
81	20250206	090507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	40	2	0.86	1971365	422	0.67	4670	4720	4670	6070	3275	4675	4671.48	4.69	-5	4791	4732	4691	4632	4591	4712	4612	126	1395	500	3270	5	1	25291210	1192	8.21	0.50	12	0.00	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.25	N	054210	500	126 억	1187210	N	N	0	N	N
82	20250205	160501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4675	-10	5	-0.21	295954890	63054	98.25	4685	4750	4650	6090	3280	4685	4693.67	4.72	9884	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1182	8.14	0.49	12	0.25	574.00	9453.00	10830	20240703	-56.83	4050	20241209	15.43	5300	-11.79	20250106	4450	5.06	20250203	10830	-56.83	20240703	4050	15.43	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
83	20250205	150502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4665	-20	5	-0.43	266140400	56656	88.28	4685	4750	4660	6090	3280	4685	4697.48	4.72	15292	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1180	8.13	0.49	12	0.22	574.00	9453.00	10830	20240703	-56.93	4050	20241209	15.19	5300	-11.98	20250106	4450	4.83	20250203	10830	-56.93	20240703	4050	15.19	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
84	20250205	140502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4685	0	3	0.00	257299305	54762	85.33	4685	4750	4665	6090	3280	4685	4698.50	4.72	16443	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1185	8.16	0.50	12	0.22	574.00	9453.00	10830	20240703	-56.74	4050	20241209	15.68	5300	-11.60	20250106	4450	5.28	20250203	10830	-56.74	20240703	4050	15.68	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
85	20250205	130502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4695	10	2	0.21	237015280	50427	78.57	4685	4750	4665	6090	3280	4685	4700.17	4.72	18634	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1187	8.18	0.50	12	0.20	574.00	9453.00	10830	20240703	-56.65	4050	20241209	15.93	5300	-11.42	20250106	4450	5.51	20250203	10830	-56.65	20240703	4050	15.93	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
86	20250205	120502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4720	35	2	0.75	223208380	47487	73.99	4685	4750	4665	6090	3280	4685	4700.41	4.72	18605	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1194	8.22	0.50	12	0.19	574.00	9453.00	10830	20240703	-56.42	4050	20241209	16.54	5300	-10.94	20250106	4450	6.07	20250203	10830	-56.42	20240703	4050	16.54	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
87	20250205	110502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	15	2	0.32	115192170	24527	38.22	4685	4750	4665	6090	3280	4685	4696.55	4.72	3131	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1189	8.19	0.50	12	0.10	574.00	9453.00	10830	20240703	-56.60	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
88	20250205	100505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	30	2	0.64	81493475	17326	27.00	4685	4750	4665	6090	3280	4685	4703.54	4.72	3111	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1192	8.21	0.50	12	0.07	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
89	20250205	090509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4715	30	2	0.64	2113475	451	0.70	4685	4715	4685	6090	3280	4685	4686.20	4.72	14	4875	4780	4665	4570	4455	4827	4617	126	1405	500	3270	5	1	25291210	1192	8.21	0.50	12	0.00	574.00	9453.00	10830	20240703	-56.46	4050	20241209	16.42	5300	-11.04	20250106	4450	5.96	20250203	10830	-56.46	20240703	4050	16.42	20241209	3.32	N	054210	500	126 억	1194704	N	N	0	N	N
90	20250204	160457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4685	135	2	2.97	298969040	63718	84.31	4550	4760	4550	5910	3185	4550	4692.07	4.71	33404	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1185	8.16	0.50	12	0.25	574.00	9453.00	11300	20240122	-58.54	4050	20241209	15.68	5300	-11.60	20250106	4450	5.28	20250203	10830	-56.74	20240703	4050	15.68	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N
91	20250204	150457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4685	135	2	2.97	287247610	61209	80.99	4550	4760	4550	5910	3185	4550	4692.90	4.71	33808	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1185	8.16	0.50	12	0.24	574.00	9453.00	11300	20240122	-58.54	4050	20241209	15.68	5300	-11.60	20250106	4450	5.28	20250203	10830	-56.74	20240703	4050	15.68	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N
92	20250204	140457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4700	150	2	3.30	273124225	58188	77.00	4550	4760	4550	5910	3185	4550	4693.82	4.71	34661	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1189	8.19	0.50	12	0.23	574.00	9453.00	11300	20240122	-58.41	4050	20241209	16.05	5300	-11.32	20250106	4450	5.62	20250203	10830	-56.60	20240703	4050	16.05	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N
93	20250204	130458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4725	175	2	3.85	203331755	43337	57.35	4550	4760	4550	5910	3185	4550	4691.87	4.71	25904	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1195	8.23	0.50	12	0.17	574.00	9453.00	11300	20240122	-58.19	4050	20241209	16.67	5300	-10.85	20250106	4450	6.18	20250203	10830	-56.37	20240703	4050	16.67	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N
94	20250204	120502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4705	155	2	3.41	88153555	18899	25.01	4550	4710	4550	5910	3185	4550	4664.46	4.71	8425	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1190	8.20	0.50	12	0.07	574.00	9453.00	11300	20240122	-58.36	4050	20241209	16.17	5300	-11.23	20250106	4450	5.73	20250203	10830	-56.56	20240703	4050	16.17	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N
95	20250204	110453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4665	115	2	2.53	45224220	9756	12.91	4550	4685	4550	5910	3185	4550	4635.53	4.71	1506	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1180	8.13	0.49	12	0.04	574.00	9453.00	11300	20240122	-58.72	4050	20241209	15.19	5300	-11.98	20250106	4450	4.83	20250203	10830	-56.93	20240703	4050	15.19	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N
96	20250204	100455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4660	110	2	2.42	29097610	6301	8.34	4550	4670	4550	5910	3185	4550	4617.94	4.71	1409	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1179	8.12	0.49	12	0.02	574.00	9453.00	11300	20240122	-58.76	4050	20241209	15.06	5300	-12.08	20250106	4450	4.72	20250203	10830	-56.97	20240703	4050	15.06	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N
97	20250204	090455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4590	40	2	0.88	4582350	1006	1.33	4550	4600	4550	5910	3185	4550	4555.02	4.71	-24	4683	4616	4533	4466	4383	4650	4500	126	1360	500	3180	5	1	25291210	1161	8.00	0.49	12	0.00	574.00	9453.00	11300	20240122	-59.38	4050	20241209	13.33	5300	-13.40	20250106	4450	3.15	20250203	10830	-57.62	20240703	4050	13.33	20241209	3.31	N	054210	500	126 억	1191127	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History