KissMeData/332570/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250219	161152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4115	-595	5	-12.63	29442459910	6941908	206.37	4710	4710	4005	6120	3300	4710	4241.85	1.21	-271217	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1738	8.20	1.67	12	16.44	502.00	2462.00	5250	20250206	-21.62	2010	20241202	104.73	5250	-21.62	20250206	2740	50.18	20250102	5250	-21.62	20250206	2010	104.73	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
3	20250219	151156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4090	-620	5	-13.16	28833168095	6793383	201.95	4710	4710	4005	6120	3300	4710	4244.28	1.21	-274188	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1727	8.15	1.66	12	16.09	502.00	2462.00	5250	20250206	-22.10	2010	20241202	103.48	5250	-22.10	20250206	2740	49.27	20250102	5250	-22.10	20250206	2010	103.48	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
4	20250219	141151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	-650	5	-13.80	24460000975	5714646	169.89	4710	4710	4060	6120	3300	4710	4280.20	1.21	-339493	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1715	8.09	1.65	12	13.53	502.00	2462.00	5250	20250206	-22.67	2010	20241202	101.99	5250	-22.67	20250206	2740	48.18	20250102	5250	-22.67	20250206	2010	101.99	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
5	20250219	131152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4100	-610	5	-12.95	21671487040	5031526	149.58	4710	4710	4095	6120	3300	4710	4307.11	1.21	-302980	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1732	8.17	1.67	12	11.91	502.00	2462.00	5250	20250206	-21.90	2010	20241202	103.98	5250	-21.90	20250206	2740	49.64	20250102	5250	-21.90	20250206	2010	103.98	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
6	20250219	121152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4165	-545	5	-11.57	17512403240	4022329	119.58	4710	4710	4160	6120	3300	4710	4353.77	1.21	-263717	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1759	8.30	1.69	12	9.52	502.00	2462.00	5250	20250206	-20.67	2010	20241202	107.21	5250	-20.67	20250206	2740	52.01	20250102	5250	-20.67	20250206	2010	107.21	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
7	20250219	111153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4240	-470	5	-9.98	13917618115	3165970	94.12	4710	4710	4220	6120	3300	4710	4395.97	1.21	-197798	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1791	8.45	1.72	12	7.50	502.00	2462.00	5250	20250206	-19.24	2010	20241202	110.95	5250	-19.24	20250206	2740	54.74	20250102	5250	-19.24	20250206	2010	110.95	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
8	20250219	101153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4350	-360	5	-7.64	9209966380	2065561	61.41	4710	4710	4295	6120	3300	4710	4458.78	1.21	-98183	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1837	8.67	1.77	12	4.89	502.00	2462.00	5250	20250206	-17.14	2010	20241202	116.42	5250	-17.14	20250206	2740	58.76	20250102	5250	-17.14	20250206	2010	116.42	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
9	20250219	091154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	-210	5	-4.46	2665558055	586831	17.45	4710	4710	4450	6120	3300	4710	4542.19	1.21	-31857	5036	4872	4766	4602	4496	4955	4685	216	1410	500	3290	5	1	42233850	1901	8.96	1.83	12	1.39	502.00	2462.00	5250	20250206	-14.29	2010	20241202	123.88	5250	-14.29	20250206	2740	64.23	20250102	5250	-14.29	20250206	2010	123.88	20241202	2.64	N	332570	500	216 억	511486	N	N	N	00	N
10	20250218	161147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	-40	5	-0.84	15904544380	3323636	132.03	4700	4930	4660	6170	3325	4750	4785.69	1.93	-303811	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	1989	9.38	1.91	12	7.87	502.00	2462.00	5250	20250206	-10.29	2010	20241202	134.33	5250	-10.29	20250206	2740	71.90	20250102	5250	-10.29	20250206	2010	134.33	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
11	20250218	151149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	-30	5	-0.63	15404519415	3217540	127.81	4700	4930	4660	6170	3325	4750	4787.67	1.93	-282662	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	1993	9.40	1.92	12	7.62	502.00	2462.00	5250	20250206	-10.10	2010	20241202	134.83	5250	-10.10	20250206	2740	72.26	20250102	5250	-10.10	20250206	2010	134.83	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
12	20250218	141151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4740	-10	5	-0.21	14189446690	2961016	117.62	4700	4930	4660	6170	3325	4750	4792.09	1.93	-193020	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	2002	9.44	1.93	12	7.01	502.00	2462.00	5250	20250206	-9.71	2010	20241202	135.82	5250	-9.71	20250206	2740	72.99	20250102	5250	-9.71	20250206	2010	135.82	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
13	20250218	131148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4775	25	2	0.53	13533922205	2823081	112.14	4700	4930	4660	6170	3325	4750	4794.03	1.93	-157940	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	2017	9.51	1.94	12	6.68	502.00	2462.00	5250	20250206	-9.05	2010	20241202	137.56	5250	-9.05	20250206	2740	74.27	20250102	5250	-9.05	20250206	2010	137.56	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
14	20250218	121150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4750	0	3	0.00	12347890660	2574773	102.28	4700	4930	4660	6170	3325	4750	4795.72	1.93	-207835	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	2006	9.46	1.93	12	6.10	502.00	2462.00	5250	20250206	-9.52	2010	20241202	136.32	5250	-9.52	20250206	2740	73.36	20250102	5250	-9.52	20250206	2010	136.32	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
15	20250218	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	-15	5	-0.32	11674674565	2432693	96.64	4700	4930	4660	6170	3325	4750	4799.07	1.93	-197963	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	2000	9.43	1.92	12	5.76	502.00	2462.00	5250	20250206	-9.81	2010	20241202	135.57	5250	-9.81	20250206	2740	72.81	20250102	5250	-9.81	20250206	2010	135.57	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
16	20250218	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4780	30	2	0.63	9954647360	2069259	82.20	4700	4930	4660	6170	3325	4750	4810.73	1.93	-137767	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	2019	9.52	1.94	12	4.90	502.00	2462.00	5250	20250206	-8.95	2010	20241202	137.81	5250	-8.95	20250206	2740	74.45	20250102	5250	-8.95	20250206	2010	137.81	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
17	20250218	091151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4895	145	2	3.05	2976883450	620745	24.66	4700	4920	4660	6170	3325	4750	4795.66	1.93	16284	5066	4907	4786	4627	4506	4847	4567	216	1420	500	3320	5	1	42233850	2067	9.75	1.99	12	1.47	502.00	2462.00	5250	20250206	-6.76	2010	20241202	143.53	5250	-6.76	20250206	2740	78.65	20250102	5250	-6.76	20250206	2010	143.53	20241202	1.98	N	332570	500	216 억	814667	N	N	N	00	N
18	20250217	161148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4750	60	2	1.28	11938451130	2494174	73.92	4810	4945	4665	6090	3285	4690	4786.69	2.12	-81683	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	2006	9.46	1.93	12	5.91	502.00	2462.00	5250	20250206	-9.52	2010	20241202	136.32	5250	-9.52	20250206	2740	73.36	20250102	5250	-9.52	20250206	2010	136.32	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
19	20250217	151146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4740	50	2	1.07	11635409085	2430320	72.03	4810	4945	4665	6090	3285	4690	4787.67	2.12	-76878	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	2002	9.44	1.93	12	5.75	502.00	2462.00	5250	20250206	-9.71	2010	20241202	135.82	5250	-9.71	20250206	2740	72.99	20250102	5250	-9.71	20250206	2010	135.82	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
20	20250217	141144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4740	50	2	1.07	10991466690	2294264	67.99	4810	4945	4665	6090	3285	4690	4790.92	2.12	-55280	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	2002	9.44	1.93	12	5.43	502.00	2462.00	5250	20250206	-9.71	2010	20241202	135.82	5250	-9.71	20250206	2740	72.99	20250102	5250	-9.71	20250206	2010	135.82	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
21	20250217	131150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4725	35	2	0.75	10026232760	2090680	61.96	4810	4945	4665	6090	3285	4690	4795.76	2.12	-57244	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	1996	9.41	1.92	12	4.95	502.00	2462.00	5250	20250206	-10.00	2010	20241202	135.07	5250	-10.00	20250206	2740	72.45	20250102	5250	-10.00	20250206	2010	135.07	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
22	20250217	121149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	30	2	0.64	9437621950	1965755	58.26	4810	4945	4665	6090	3285	4690	4801.11	2.12	-50455	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	1993	9.40	1.92	12	4.65	502.00	2462.00	5250	20250206	-10.10	2010	20241202	134.83	5250	-10.10	20250206	2740	72.26	20250102	5250	-10.10	20250206	2010	134.83	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
23	20250217	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	25	2	0.53	8507158870	1767835	52.39	4810	4945	4700	6090	3285	4690	4812.30	2.12	-19778	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	1991	9.39	1.92	12	4.19	502.00	2462.00	5250	20250206	-10.19	2010	20241202	134.58	5250	-10.19	20250206	2740	72.08	20250102	5250	-10.19	20250206	2010	134.58	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
24	20250217	101144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4765	75	2	1.60	6456519740	1336252	39.60	4810	4945	4745	6090	3285	4690	4831.98	2.12	6991	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	2012	9.49	1.94	12	3.16	502.00	2462.00	5250	20250206	-9.24	2010	20241202	137.06	5250	-9.24	20250206	2740	73.91	20250102	5250	-9.24	20250206	2010	137.06	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
25	20250217	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4840	150	2	3.20	3130310185	644715	19.11	4810	4945	4770	6090	3285	4690	4855.75	2.12	110869	4926	4807	4721	4602	4516	4765	4560	216	1400	500	3280	5	1	42233850	2044	9.64	1.97	12	1.53	502.00	2462.00	5250	20250206	-7.81	2010	20241202	140.80	5250	-7.81	20250206	2740	76.64	20250102	5250	-7.81	20250206	2010	140.80	20241202	2.03	N	332570	500	216 억	894768	N	N	N	00	N
26	20250214	161139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	160	2	3.53	15842360095	3350629	196.49	4725	4840	4635	5880	3175	4530	4728.23	1.81	132363	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	1981	9.34	1.90	12	7.93	502.00	2462.00	5250	20250206	-10.67	2010	20241202	133.33	5250	-10.67	20250206	2740	71.17	20250102	5250	-10.67	20250206	2010	133.33	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
27	20250214	151138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	160	2	3.53	15512932705	3280385	192.37	4725	4840	4635	5880	3175	4530	4729.00	1.81	119170	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	1981	9.34	1.90	12	7.77	502.00	2462.00	5250	20250206	-10.67	2010	20241202	133.33	5250	-10.67	20250206	2740	71.17	20250102	5250	-10.67	20250206	2010	133.33	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
28	20250214	141139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4685	155	2	3.42	14555809805	3076563	180.42	4725	4840	4635	5880	3175	4530	4731.19	1.81	147865	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	1979	9.33	1.90	12	7.28	502.00	2462.00	5250	20250206	-10.76	2010	20241202	133.08	5250	-10.76	20250206	2740	70.99	20250102	5250	-10.76	20250206	2010	133.08	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
29	20250214	131141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	165	2	3.64	13664541300	2886516	169.28	4725	4840	4635	5880	3175	4530	4733.92	1.81	191359	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	1983	9.35	1.91	12	6.83	502.00	2462.00	5250	20250206	-10.57	2010	20241202	133.58	5250	-10.57	20250206	2740	71.35	20250102	5250	-10.57	20250206	2010	133.58	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
30	20250214	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	175	2	3.86	12555773950	2650694	155.45	4725	4840	4635	5880	3175	4530	4736.79	1.81	159005	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	1987	9.37	1.91	12	6.28	502.00	2462.00	5250	20250206	-10.38	2010	20241202	134.08	5250	-10.38	20250206	2740	71.72	20250102	5250	-10.38	20250206	2010	134.08	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
31	20250214	111134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4635	105	2	2.32	8916561005	1887172	110.67	4725	4840	4635	5880	3175	4530	4724.83	1.81	-6938	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	1958	9.23	1.88	12	4.47	502.00	2462.00	5250	20250206	-11.71	2010	20241202	130.60	5250	-11.71	20250206	2740	69.16	20250102	5250	-11.71	20250206	2010	130.60	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
32	20250214	101135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	175	2	3.86	7067470090	1492904	87.55	4725	4840	4640	5880	3175	4530	4734.04	1.81	40129	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	1987	9.37	1.91	12	3.53	502.00	2462.00	5250	20250206	-10.38	2010	20241202	134.08	5250	-10.38	20250206	2740	71.72	20250102	5250	-10.38	20250206	2010	134.08	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
33	20250214	091140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4825	295	2	6.51	2855350180	601430	35.27	4725	4840	4675	5880	3175	4530	4747.60	1.81	173722	4833	4681	4558	4406	4283	4620	4345	216	1350	500	3170	5	1	42233850	2038	9.61	1.96	12	1.42	502.00	2462.00	5250	20250206	-8.10	2010	20241202	140.05	5250	-8.10	20250206	2740	76.09	20250102	5250	-8.10	20250206	2010	140.05	20241202	2.11	N	332570	500	216 억	762665	N	N	N	00	N
34	20250213	161129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4530	-150	5	-3.21	7763192835	1685431	28.45	4670	4710	4435	6080	3280	4680	4606.04	1.91	-45175	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1913	9.02	1.84	12	3.99	502.00	2462.00	5250	20250206	-13.71	2010	20241202	125.37	5250	-13.71	20250206	2740	65.33	20250102	5250	-13.71	20250206	2010	125.37	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
35	20250213	151130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	-130	5	-2.78	7362374160	1597017	26.96	4670	4710	4435	6080	3280	4680	4610.03	1.91	-22600	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1922	9.06	1.85	12	3.78	502.00	2462.00	5250	20250206	-13.33	2010	20241202	126.37	5250	-13.33	20250206	2740	66.06	20250102	5250	-13.33	20250206	2010	126.37	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
36	20250213	141126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	-115	5	-2.46	6641349715	1439237	24.29	4670	4710	4435	6080	3280	4680	4614.44	1.91	5076	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1928	9.09	1.85	12	3.41	502.00	2462.00	5250	20250206	-13.05	2010	20241202	127.11	5250	-13.05	20250206	2740	66.61	20250102	5250	-13.05	20250206	2010	127.11	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
37	20250213	131128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4640	-40	5	-0.85	6004701795	1301007	21.96	4670	4710	4435	6080	3280	4680	4615.37	1.91	56932	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1960	9.24	1.88	12	3.08	502.00	2462.00	5250	20250206	-11.62	2010	20241202	130.85	5250	-11.62	20250206	2740	69.34	20250102	5250	-11.62	20250206	2010	130.85	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
38	20250213	121126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4635	-45	5	-0.96	5471382240	1185689	20.01	4670	4710	4435	6080	3280	4680	4614.46	1.91	83820	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1958	9.23	1.88	12	2.81	502.00	2462.00	5250	20250206	-11.71	2010	20241202	130.60	5250	-11.71	20250206	2740	69.16	20250102	5250	-11.71	20250206	2010	130.60	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
39	20250213	111126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	10	2	0.21	4951409220	1073958	18.13	4670	4710	4435	6080	3280	4680	4610.36	1.91	79503	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1981	9.34	1.90	12	2.54	502.00	2462.00	5250	20250206	-10.67	2010	20241202	133.33	5250	-10.67	20250206	2740	71.17	20250102	5250	-10.67	20250206	2010	133.33	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
40	20250213	101127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	10	2	0.21	3726657620	811525	13.70	4670	4710	4435	6080	3280	4680	4592.05	1.91	86432	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1981	9.34	1.90	12	1.92	502.00	2462.00	5250	20250206	-10.67	2010	20241202	133.33	5250	-10.67	20250206	2740	71.17	20250102	5250	-10.67	20250206	2010	133.33	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
41	20250213	091121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4635	-45	5	-0.96	846753695	182363	3.08	4670	4675	4600	6080	3280	4680	4643.01	1.91	63758	5030	4855	4705	4530	4380	4942	4617	216	1400	500	3270	5	1	42233850	1958	9.23	1.88	12	0.43	502.00	2462.00	5250	20250206	-11.71	2010	20241202	130.60	5250	-11.71	20250206	2740	69.16	20250102	5250	-11.71	20250206	2010	130.60	20241202	2.50	N	332570	500	216 억	806182	N	N	N	00	N
42	20250212	161119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4680	255	2	5.76	27734782830	5881981	148.88	4640	4880	4555	5750	3100	4425	4715.32	1.32	246479	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	1977	9.32	1.90	12	13.93	502.00	2462.00	5250	20250206	-10.86	2010	20241202	132.84	5250	-10.86	20250206	2740	70.80	20250102	5250	-10.86	20250206	2010	132.84	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
43	20250212	151117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	265	2	5.99	27075931150	5741311	145.32	4640	4880	4555	5750	3100	4425	4715.99	1.32	250943	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	1981	9.34	1.90	12	13.59	502.00	2462.00	5250	20250206	-10.67	2010	20241202	133.33	5250	-10.67	20250206	2740	71.17	20250102	5250	-10.67	20250206	2010	133.33	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
44	20250212	141119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	265	2	5.99	26077849760	5526984	139.90	4640	4880	4555	5750	3100	4425	4718.29	1.32	225583	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	1981	9.34	1.90	12	13.09	502.00	2462.00	5250	20250206	-10.67	2010	20241202	133.33	5250	-10.67	20250206	2740	71.17	20250102	5250	-10.67	20250206	2010	133.33	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
45	20250212	131122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4640	215	2	4.86	24711840775	5235187	132.51	4640	4880	4555	5750	3100	4425	4720.35	1.32	165130	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	1960	9.24	1.88	12	12.40	502.00	2462.00	5250	20250206	-11.62	2010	20241202	130.85	5250	-11.62	20250206	2740	69.34	20250102	5250	-11.62	20250206	2010	130.85	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
46	20250212	121118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4685	260	2	5.88	22781097685	4818821	121.97	4640	4880	4555	5750	3100	4425	4727.54	1.32	179761	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	1979	9.33	1.90	12	11.41	502.00	2462.00	5250	20250206	-10.76	2010	20241202	133.08	5250	-10.76	20250206	2740	70.99	20250102	5250	-10.76	20250206	2010	133.08	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
47	20250212	111117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	275	2	6.21	21023605830	4444234	112.49	4640	4880	4555	5750	3100	4425	4730.55	1.32	222495	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	1985	9.36	1.91	12	10.52	502.00	2462.00	5250	20250206	-10.48	2010	20241202	133.83	5250	-10.48	20250206	2740	71.53	20250102	5250	-10.48	20250206	2010	133.83	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
48	20250212	101110	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4775	350	2	7.91	17702432300	3743022	94.74	4640	4880	4555	5750	3100	4425	4729.47	1.32	287215	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	2017	9.51	1.94	12	8.86	502.00	2462.00	5250	20250206	-9.05	2010	20241202	137.56	5250	-9.05	20250206	2740	74.27	20250102	5250	-9.05	20250206	2010	137.56	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
49	20250212	091033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4600	175	2	3.95	6298263210	1342237	33.97	4640	4800	4555	5750	3100	4425	4692.40	1.32	137886	5168	4796	4578	4206	3988	4687	4097	216	1325	500	3090	5	1	42233850	1943	9.16	1.87	12	3.18	502.00	2462.00	5250	20250206	-12.38	2010	20241202	128.86	5250	-12.38	20250206	2740	67.88	20250102	5250	-12.38	20250206	2010	128.86	20241202	2.81	N	332570	500	216 억	557385	N	N	N	00	N
50	20250211	161121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-280	5	-5.95	17496070935	3809462	114.67	4800	4950	4360	6110	3295	4705	4593.32	1.36	-16563	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	1869	8.81	1.80	12	9.02	502.00	2462.00	5250	20250206	-15.71	2010	20241202	120.15	5250	-15.71	20250206	2740	61.50	20250102	5250	-15.71	20250206	2010	120.15	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
51	20250211	151122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-285	5	-6.06	16963555905	3689127	111.05	4800	4950	4360	6110	3295	4705	4598.19	1.36	-12131	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	1867	8.80	1.80	12	8.74	502.00	2462.00	5250	20250206	-15.81	2010	20241202	119.90	5250	-15.81	20250206	2740	61.31	20250102	5250	-15.81	20250206	2010	119.90	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
52	20250211	141120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4415	-290	5	-6.16	15814676220	3430056	103.25	4800	4950	4360	6110	3295	4705	4610.55	1.36	20623	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	1865	8.79	1.79	12	8.12	502.00	2462.00	5250	20250206	-15.90	2010	20241202	119.65	5250	-15.90	20250206	2740	61.13	20250102	5250	-15.90	20250206	2010	119.65	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
53	20250211	131121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	-275	5	-5.84	14749866545	3188708	95.99	4800	4950	4360	6110	3295	4705	4625.59	1.36	42241	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	1871	8.82	1.80	12	7.55	502.00	2462.00	5250	20250206	-15.62	2010	20241202	120.40	5250	-15.62	20250206	2740	61.68	20250102	5250	-15.62	20250206	2010	120.40	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
54	20250211	121119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	-230	5	-4.89	12341785685	2643124	79.56	4800	4950	4430	6110	3295	4705	4669.36	1.36	41182	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	1890	8.91	1.82	12	6.26	502.00	2462.00	5250	20250206	-14.76	2010	20241202	122.64	5250	-14.76	20250206	2740	63.32	20250102	5250	-14.76	20250206	2010	122.64	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
55	20250211	111121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	-190	5	-4.04	9563651740	2023036	60.90	4800	4950	4515	6110	3295	4705	4727.40	1.36	43769	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	1907	8.99	1.83	12	4.79	502.00	2462.00	5250	20250206	-14.00	2010	20241202	124.63	5250	-14.00	20250206	2740	64.78	20250102	5250	-14.00	20250206	2010	124.63	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
56	20250211	101120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4650	-55	5	-1.17	7051040995	1477172	44.47	4800	4950	4600	6110	3295	4705	4773.45	1.36	34417	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	1964	9.26	1.89	12	3.50	502.00	2462.00	5250	20250206	-11.43	2010	20241202	131.34	5250	-11.43	20250206	2740	69.71	20250102	5250	-11.43	20250206	2010	131.34	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
57	20250211	091125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4910	205	2	4.36	3100560560	637029	19.18	4800	4950	4750	6110	3295	4705	4867.85	1.36	57816	5141	4922	4736	4517	4331	5032	4627	216	1405	500	3290	5	1	42233850	2074	9.78	1.99	12	1.51	502.00	2462.00	5250	20250206	-6.48	2010	20241202	144.28	5250	-6.48	20250206	2740	79.20	20250102	5250	-6.48	20250206	2010	144.28	20241202	3.57	N	332570	500	216 억	572958	N	N	N	00	N
58	20250210	161113	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	0	3	0.00	15688090650	3290492	76.25	4560	4955	4550	6110	3295	4705	4767.91	1.03	137906	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	1987	9.37	1.91	12	7.79	502.00	2462.00	5250	20250206	-10.38	2010	20241202	134.08	5250	-10.38	20250206	2740	71.72	20250102	5250	-10.38	20250206	2010	134.08	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
59	20250210	151113	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	-5	5	-0.11	15201310455	3186885	73.85	4560	4955	4550	6110	3295	4705	4769.97	1.03	137560	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	1985	9.36	1.91	12	7.55	502.00	2462.00	5250	20250206	-10.48	2010	20241202	133.83	5250	-10.48	20250206	2740	71.53	20250102	5250	-10.48	20250206	2010	133.83	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
60	20250210	141112	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	-15	5	-0.32	13458830785	2816201	65.26	4560	4955	4550	6110	3295	4705	4779.09	1.03	154309	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	1981	9.34	1.90	12	6.67	502.00	2462.00	5250	20250206	-10.67	2010	20241202	133.33	5250	-10.67	20250206	2740	71.17	20250102	5250	-10.67	20250206	2010	133.33	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
61	20250210	131115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4725	20	2	0.43	12706942495	2655981	61.54	4560	4955	4550	6110	3295	4705	4784.29	1.03	195173	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	1996	9.41	1.92	12	6.29	502.00	2462.00	5250	20250206	-10.00	2010	20241202	135.07	5250	-10.00	20250206	2740	72.45	20250102	5250	-10.00	20250206	2010	135.07	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
62	20250210	121109	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	30	2	0.64	11577744075	2415514	55.97	4560	4955	4550	6110	3295	4705	4793.10	1.03	139627	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	2000	9.43	1.92	12	5.72	502.00	2462.00	5250	20250206	-9.81	2010	20241202	135.57	5250	-9.81	20250206	2740	72.81	20250102	5250	-9.81	20250206	2010	135.57	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
63	20250210	111106	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4785	80	2	1.70	10682051400	2227085	51.61	4560	4955	4550	6110	3295	4705	4796.45	1.03	120190	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	2021	9.53	1.94	12	5.27	502.00	2462.00	5250	20250206	-8.86	2010	20241202	138.06	5250	-8.86	20250206	2740	74.64	20250102	5250	-8.86	20250206	2010	138.06	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
64	20250210	101105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4810	105	2	2.23	9823089950	2047865	47.45	4560	4955	4550	6110	3295	4705	4796.77	1.03	108796	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	2031	9.58	1.95	12	4.85	502.00	2462.00	5250	20250206	-8.38	2010	20241202	139.30	5250	-8.38	20250206	2740	75.55	20250102	5250	-8.38	20250206	2010	139.30	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
65	20250210	091103	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4845	140	2	2.98	5505689755	1139379	26.40	4560	4955	4550	6110	3295	4705	4832.25	1.03	169118	5308	5006	4828	4526	4348	4917	4437	216	1405	500	3290	5	1	42233850	2046	9.65	1.97	12	2.70	502.00	2462.00	5250	20250206	-7.71	2010	20241202	141.04	5250	-7.71	20250206	2740	76.82	20250102	5250	-7.71	20250206	2010	141.04	20241202	3.40	N	332570	500	216 억	434027	N	N	N	00	N
66	20250207	161052	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	-545	5	-10.38	20941713955	4283242	271.30	4990	5130	4650	6820	3680	5250	4889.51	1.33	-149475	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	1987	9.37	1.91	12	10.14	502.00	2462.00	5250	20250206	-10.38	2010	20241202	134.08	5250	-10.38	20250206	2740	71.72	20250102	5250	-10.38	20250206	2010	134.08	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
67	20250207	151054	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	-535	5	-10.19	20303696080	4147612	262.71	4990	5130	4650	6820	3680	5250	4895.25	1.33	-133636	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	1991	9.39	1.92	12	9.82	502.00	2462.00	5250	20250206	-10.19	2010	20241202	134.58	5250	-10.19	20250206	2740	72.08	20250102	5250	-10.19	20250206	2010	134.58	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
68	20250207	141054	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	-520	5	-9.90	17624721365	3578434	226.66	4990	5130	4705	6820	3680	5250	4925.23	1.33	-127405	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	1998	9.42	1.92	12	8.47	502.00	2462.00	5250	20250206	-9.90	2010	20241202	135.32	5250	-9.90	20250206	2740	72.63	20250102	5250	-9.90	20250206	2010	135.32	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
69	20250207	131052	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4820	-430	5	-8.19	15194804640	3073469	194.67	4990	5130	4750	6820	3680	5250	4943.83	1.33	-68638	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	2036	9.60	1.96	12	7.28	502.00	2462.00	5250	20250206	-8.19	2010	20241202	139.80	5250	-8.19	20250206	2740	75.91	20250102	5250	-8.19	20250206	2010	139.80	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
70	20250207	121050	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4890	-360	5	-6.86	12317925945	2478264	156.97	4990	5130	4845	6820	3680	5250	4970.35	1.33	-56104	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	2065	9.74	1.99	12	5.87	502.00	2462.00	5250	20250206	-6.86	2010	20241202	143.28	5250	-6.86	20250206	2740	78.47	20250102	5250	-6.86	20250206	2010	143.28	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
71	20250207	111048	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4955	-295	5	-5.62	10926745755	2195402	139.06	4990	5130	4845	6820	3680	5250	4977.07	1.33	-19554	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	2093	9.87	2.01	12	5.20	502.00	2462.00	5250	20250206	-5.62	2010	20241202	146.52	5250	-5.62	20250206	2740	80.84	20250102	5250	-5.62	20250206	2010	146.52	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
72	20250207	101053	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4990	-260	5	-4.95	8618399620	1731247	109.66	4990	5130	4845	6820	3680	5250	4978.10	1.33	18528	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	2107	9.94	2.03	12	4.10	502.00	2462.00	5250	20250206	-4.95	2010	20241202	148.26	5250	-4.95	20250206	2740	82.12	20250102	5250	-4.95	20250206	2010	148.26	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
73	20250207	091100	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4905	-345	5	-6.57	4566659140	918666	58.19	4990	5100	4845	6820	3680	5250	4970.87	1.33	63209	5453	5351	5148	5046	4843	5402	5097	216	1570	500	3670	5	1	42233850	2072	9.77	1.99	12	2.18	502.00	2462.00	5250	20250206	-6.57	2010	20241202	144.03	5250	-6.57	20250206	2740	79.01	20250102	5250	-6.57	20250206	2010	144.03	20241202	3.23	N	332570	500	216 억	559934	N	N	N	01	N
74	20250206	161026	59	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	5250	340	2	6.92	7426001285	1438672	134.52	4945	5250	4945	6380	3440	4910	5161.82	1.33	-18	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	10	1	42233850	2217	10.46	2.13	12	3.41	502.00	2462.00	5250	20250206	0.00	2010	20241202	161.19	5250	0.00	20250206	2740	91.61	20250102	5250	0.00	20250206	2010	161.19	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
75	20250206	151030	59	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	5200	290	2	5.91	6174207035	1200235	112.23	4945	5210	4945	6380	3440	4910	5144.53	1.33	-18	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	10	1	42233850	2196	10.36	2.11	12	2.84	502.00	2462.00	5210	20250206	-0.19	2010	20241202	158.71	5210	-0.19	20250206	2740	89.78	20250102	5210	-0.19	20250206	2010	158.71	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
76	20250206	141029	59	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	5060	150	2	3.05	5140841275	1000443	93.55	4945	5210	4945	6380	3440	4910	5139.00	1.33	-18	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	10	1	42233850	2137	10.08	2.06	12	2.37	502.00	2462.00	5210	20250206	-2.88	2010	20241202	151.74	5210	-2.88	20250206	2740	84.67	20250102	5210	-2.88	20250206	2010	151.74	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
77	20250206	131027	59	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	5170	260	2	5.30	4700578445	914035	85.47	4945	5210	4945	6380	3440	4910	5143.15	1.33	-18	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	10	1	42233850	2183	10.30	2.10	12	2.16	502.00	2462.00	5210	20250206	-0.77	2010	20241202	157.21	5210	-0.77	20250206	2740	88.69	20250102	5210	-0.77	20250206	2010	157.21	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
78	20250206	121024	59	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	5100	190	2	3.87	4296747175	835604	78.13	4945	5210	4945	6380	3440	4910	5142.61	1.33	-18	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	10	1	42233850	2154	10.16	2.07	12	1.98	502.00	2462.00	5210	20250206	-2.11	2010	20241202	153.73	5210	-2.11	20250206	2740	86.13	20250102	5210	-2.11	20250206	2010	153.73	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
79	20250206	111019	59	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	5170	260	2	5.30	3619615075	701336	65.58	4945	5210	4945	6380	3440	4910	5161.71	1.33	-18	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	10	1	42233850	2183	10.30	2.10	12	1.66	502.00	2462.00	5210	20250206	-0.77	2010	20241202	157.21	5210	-0.77	20250206	2740	88.69	20250102	5210	-0.77	20250206	2010	157.21	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
80	20250206	101020	59	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	5210	300	2	6.11	1935029935	377258	35.28	4945	5210	4945	6380	3440	4910	5130.30	1.33	-18	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	10	1	42233850	2200	10.38	2.12	12	0.89	502.00	2462.00	5210	20250206	0.00	2010	20241202	159.20	5210	0.00	20250206	2740	90.15	20250102	5210	0.00	20250206	2010	159.20	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
81	20250206	091032	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4945	35	2	0.71	197654905	39984	3.74	4945	4945	4945	6380	3440	4910	4945.00	1.33	-16	5050	4980	4855	4785	4660	5015	4820	216	1470	500	3430	5	1	42233850	2088	9.85	2.01	12	0.09	502.00	2462.00	5110	20250131	-3.23	2010	20241202	146.02	5110	-3.23	20250131	2740	80.47	20250102	5110	-3.23	20250131	2010	146.02	20241202	3.40	N	332570	500	216 억	559958	N	N	N	00	Y
82	20250205	161015	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4910	150	2	3.15	5023916485	1035519	87.28	4790	4925	4730	6180	3335	4760	4851.35	1.35	-6846	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2074	9.78	1.99	12	2.45	502.00	2462.00	5110	20250131	-3.91	2010	20241202	144.28	5110	-3.91	20250131	2740	79.20	20250102	5110	-3.91	20250131	2010	144.28	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
83	20250205	151019	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4920	160	2	3.36	4646150905	958581	80.79	4790	4925	4730	6180	3335	4760	4846.90	1.35	-8177	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2078	9.80	2.00	12	2.27	502.00	2462.00	5110	20250131	-3.72	2010	20241202	144.78	5110	-3.72	20250131	2740	79.56	20250102	5110	-3.72	20250131	2010	144.78	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
84	20250205	141019	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4915	155	2	3.26	3753118060	777138	65.50	4790	4915	4730	6180	3335	4760	4829.41	1.35	-8175	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2076	9.79	2.00	12	1.84	502.00	2462.00	5110	20250131	-3.82	2010	20241202	144.53	5110	-3.82	20250131	2740	79.38	20250102	5110	-3.82	20250131	2010	144.53	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
85	20250205	131015	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4855	95	2	2.00	2739021225	570449	48.08	4790	4855	4730	6180	3335	4760	4801.52	1.35	-8174	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2050	9.67	1.97	12	1.35	502.00	2462.00	5110	20250131	-4.99	2010	20241202	141.54	5110	-4.99	20250131	2740	77.19	20250102	5110	-4.99	20250131	2010	141.54	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
86	20250205	121021	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4820	60	2	1.26	2152171545	449505	37.89	4790	4820	4730	6180	3335	4760	4787.87	1.35	-8174	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2036	9.60	1.96	12	1.06	502.00	2462.00	5110	20250131	-5.68	2010	20241202	139.80	5110	-5.68	20250131	2740	75.91	20250102	5110	-5.68	20250131	2010	139.80	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
87	20250205	111014	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4815	55	2	1.16	1612145805	337339	28.43	4790	4815	4730	6180	3335	4760	4779.01	1.35	-8174	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2034	9.59	1.96	12	0.80	502.00	2462.00	5110	20250131	-5.77	2010	20241202	139.55	5110	-5.77	20250131	2740	75.73	20250102	5110	-5.77	20250131	2010	139.55	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
88	20250205	101026	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4750	-10	5	-0.21	916209270	192729	16.24	4790	4790	4730	6180	3335	4760	4753.87	1.35	-8174	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2006	9.46	1.93	12	0.46	502.00	2462.00	5110	20250131	-7.05	2010	20241202	136.32	5110	-7.05	20250131	2740	73.36	20250102	5110	-7.05	20250131	2010	136.32	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
89	20250205	091033	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4790	30	2	0.63	270716430	56517	4.76	4790	4790	4790	6180	3335	4760	4790.00	1.35	-7175	4940	4850	4700	4610	4460	4895	4655	216	1420	500	3330	5	1	42233850	2023	9.54	1.95	12	0.13	502.00	2462.00	5110	20250131	-6.26	2010	20241202	138.31	5110	-6.26	20250131	2740	74.82	20250102	5110	-6.26	20250131	2010	138.31	20241202	3.34	N	332570	500	216 억	568133	N	N	N	00	Y
90	20250204	160954	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4760	-35	5	-0.73	5383544150	1150137	11.97	4665	4790	4550	6230	3360	4795	4680.24	1.35	-3164	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	2010	9.48	1.93	12	2.72	502.00	2462.00	5110	20250131	-6.85	2010	20241202	136.82	5110	-6.85	20250131	2740	73.72	20250102	5110	-6.85	20250131	2010	136.82	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y
91	20250204	151007	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4745	-50	5	-1.04	5027410470	1075319	11.19	4665	4790	4550	6230	3360	4795	4675.24	1.35	-3164	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	2004	9.45	1.93	12	2.55	502.00	2462.00	5110	20250131	-7.14	2010	20241202	136.07	5110	-7.14	20250131	2740	73.18	20250102	5110	-7.14	20250131	2010	136.07	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y
92	20250204	141005	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4750	-45	5	-0.94	4529850850	969865	10.09	4665	4790	4550	6230	3360	4795	4670.56	1.35	-3164	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	2006	9.46	1.93	12	2.30	502.00	2462.00	5110	20250131	-7.05	2010	20241202	136.32	5110	-7.05	20250131	2740	73.36	20250102	5110	-7.05	20250131	2010	136.32	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y
93	20250204	131009	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4780	-15	5	-0.31	4147944200	889661	9.26	4665	4790	4550	6230	3360	4795	4662.34	1.35	-2319	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	2019	9.52	1.94	12	2.11	502.00	2462.00	5110	20250131	-6.46	2010	20241202	137.81	5110	-6.46	20250131	2740	74.45	20250102	5110	-6.46	20250131	2010	137.81	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y
94	20250204	121019	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4780	-15	5	-0.31	3603308840	775867	8.07	4665	4780	4550	6230	3360	4795	4644.17	1.35	-319	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	2019	9.52	1.94	12	1.84	502.00	2462.00	5110	20250131	-6.46	2010	20241202	137.81	5110	-6.46	20250131	2740	74.45	20250102	5110	-6.46	20250131	2010	137.81	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y
95	20250204	110959	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	-75	5	-1.56	3089528005	668100	6.95	4665	4720	4550	6230	3360	4795	4624.27	1.35	-7	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	1993	9.40	1.92	12	1.58	502.00	2462.00	5110	20250131	-7.63	2010	20241202	134.83	5110	-7.63	20250131	2740	72.26	20250102	5110	-7.63	20250131	2010	134.83	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y
96	20250204	101004	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	-245	5	-5.11	2002282015	435407	4.53	4665	4665	4550	6230	3360	4795	4598.50	1.35	-7	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	1922	9.06	1.85	12	1.03	502.00	2462.00	5110	20250131	-10.96	2010	20241202	126.37	5110	-10.96	20250131	2740	66.06	20250102	5110	-10.96	20250131	2010	126.37	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y
97	20250204	091004	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4665	-130	5	-2.71	244686895	52443	0.55	4665	4665	4665	6230	3360	4795	4665.00	1.35	21	5291	5042	4831	4582	4371	5167	4707	216	1435	500	3350	5	1	42233850	1970	9.29	1.89	12	0.12	502.00	2462.00	5110	20250131	-8.71	2010	20241202	132.09	5110	-8.71	20250131	2740	70.26	20250102	5110	-8.71	20250131	2010	132.09	20241202	3.82	N	332570	500	216 억	568133	N	N	N	00	Y

42 KiB Raw Blame History

42 KiB

Raw Blame History