KissMeData/093190/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	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	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	40	2	0.81	106188875	21561	189.60	4880	4965	4880	6400	3450	4925	4925.04	10.75	-2620	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	955	8.66	0.48	12	0.11	573.00	10437.00	5700	20240401	-12.89	3990	20241204	24.44	5030	-1.29	20250212	4295	15.60	20250103	5700	-12.89	20240401	3990	24.44	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
3	20250219	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	35	2	0.71	99833710	20280	178.33	4880	4965	4880	6400	3450	4925	4922.77	10.75	-2632	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	954	8.66	0.48	12	0.11	573.00	10437.00	5700	20240401	-12.98	3990	20241204	24.31	5030	-1.39	20250212	4295	15.48	20250103	5700	-12.98	20240401	3990	24.31	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
4	20250219	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	10	2	0.20	90520330	18398	161.78	4880	4940	4880	6400	3450	4925	4920.12	10.75	-2630	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	949	8.61	0.47	12	0.10	573.00	10437.00	5700	20240401	-13.42	3990	20241204	23.68	5030	-1.89	20250212	4295	14.90	20250103	5700	-13.42	20240401	3990	23.68	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
5	20250219	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	5	2	0.10	85333900	17347	152.54	4880	4935	4880	6400	3450	4925	4919.23	10.75	-2649	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	948	8.60	0.47	12	0.09	573.00	10437.00	5700	20240401	-13.51	3990	20241204	23.56	5030	-1.99	20250212	4295	14.78	20250103	5700	-13.51	20240401	3990	23.56	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
6	20250219	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	5	2	0.10	82456570	16763	147.41	4880	4935	4880	6400	3450	4925	4918.96	10.75	-2647	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	948	8.60	0.47	12	0.09	573.00	10437.00	5700	20240401	-13.51	3990	20241204	23.56	5030	-1.99	20250212	4295	14.78	20250103	5700	-13.51	20240401	3990	23.56	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
7	20250219	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	0	3	0.00	79952150	16255	142.94	4880	4935	4880	6400	3450	4925	4918.62	10.75	-2645	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	948	8.60	0.47	12	0.08	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	5030	-2.09	20250212	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
8	20250219	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-5	5	-0.10	57447070	11686	102.76	4880	4935	4880	6400	3450	4925	4915.89	10.75	-1514	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	947	8.59	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.68	3990	20241204	23.31	5030	-2.19	20250212	4295	14.55	20250103	5700	-13.68	20240401	3990	23.31	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
9	20250219	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-30	5	-0.61	42604820	8662	76.17	4880	4935	4880	6400	3450	4925	4918.59	10.75	-1270	4985	4955	4940	4910	4895	4947	4902	96	1475	500	3640	5	1	19238905	942	8.54	0.47	12	0.05	573.00	10437.00	5700	20240401	-14.12	3990	20241204	22.68	5030	-2.68	20250212	4295	13.97	20250103	5700	-14.12	20240401	3990	22.68	20241204	0.62	N	093190	500	96 억	2067363	N	N	0	N	N
10	20250218	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-30	5	-0.61	56343225	11372	62.63	4960	4970	4925	6440	3470	4955	4954.56	10.76	-2244	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	948	8.60	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	5030	-2.09	20250212	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
11	20250218	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	0	3	0.00	54338750	10965	60.39	4960	4970	4930	6440	3470	4955	4955.65	10.76	-2145	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	953	8.65	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.07	3990	20241204	24.19	5030	-1.49	20250212	4295	15.37	20250103	5700	-13.07	20240401	3990	24.19	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
12	20250218	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	0	3	0.00	53650350	10826	59.63	4960	4970	4930	6440	3470	4955	4955.69	10.76	-2143	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	953	8.65	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.07	3990	20241204	24.19	5030	-1.49	20250212	4295	15.37	20250103	5700	-13.07	20240401	3990	24.19	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
13	20250218	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	5	2	0.10	39801640	8034	44.25	4960	4970	4930	6440	3470	4955	4954.15	10.76	-1631	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	954	8.66	0.48	12	0.04	573.00	10437.00	5700	20240401	-12.98	3990	20241204	24.31	5030	-1.39	20250212	4295	15.48	20250103	5700	-12.98	20240401	3990	24.31	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
14	20250218	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	5	2	0.10	35971235	7262	40.00	4960	4965	4930	6440	3470	4955	4953.35	10.76	-1482	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	954	8.66	0.48	12	0.04	573.00	10437.00	5700	20240401	-12.98	3990	20241204	24.31	5030	-1.39	20250212	4295	15.48	20250103	5700	-12.98	20240401	3990	24.31	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
15	20250218	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	5	2	0.10	28892585	5835	32.14	4960	4965	4930	6440	3470	4955	4951.60	10.76	-1270	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	954	8.66	0.48	12	0.03	573.00	10437.00	5700	20240401	-12.98	3990	20241204	24.31	5030	-1.39	20250212	4295	15.48	20250103	5700	-12.98	20240401	3990	24.31	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
16	20250218	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-5	5	-0.10	14969385	3024	16.66	4960	4960	4930	6440	3470	4955	4950.19	10.76	-650	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	952	8.64	0.47	12	0.02	573.00	10437.00	5700	20240401	-13.16	3990	20241204	24.06	5030	-1.59	20250212	4295	15.25	20250103	5700	-13.16	20240401	3990	24.06	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
17	20250218	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	5	2	0.10	49600	10	0.06	4960	4960	4960	6440	3470	4955	4960.00	10.76	-2	5018	4986	4938	4906	4858	5002	4922	96	1485	500	3660	5	1	19238905	954	8.66	0.48	12	0.00	573.00	10437.00	5700	20240401	-12.98	3990	20241204	24.31	5030	-1.39	20250212	4295	15.48	20250103	5700	-12.98	20240401	3990	24.31	20241204	0.62	N	093190	500	96 억	2069607	N	N	0	N	N
18	20250217	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	25	2	0.51	89638960	18156	91.25	4930	4970	4890	6400	3455	4930	4937.15	10.76	218	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	953	8.65	0.47	12	0.09	573.00	10437.00	5700	20240401	-13.07	3990	20241204	24.19	5030	-1.49	20250212	4295	15.37	20250103	5700	-13.07	20240401	3990	24.19	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
19	20250217	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	10	2	0.20	86990050	17621	88.56	4930	4970	4890	6400	3455	4930	4936.73	10.76	356	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	950	8.62	0.47	12	0.09	573.00	10437.00	5700	20240401	-13.33	3990	20241204	23.81	5030	-1.79	20250212	4295	15.02	20250103	5700	-13.33	20240401	3990	23.81	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
20	20250217	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	10	2	0.20	77586520	15718	78.99	4930	4970	4890	6400	3455	4930	4936.16	10.76	349	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	950	8.62	0.47	12	0.08	573.00	10437.00	5700	20240401	-13.33	3990	20241204	23.81	5030	-1.79	20250212	4295	15.02	20250103	5700	-13.33	20240401	3990	23.81	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
21	20250217	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-5	5	-0.10	59504560	12057	60.59	4930	4970	4890	6400	3455	4930	4935.27	10.76	365	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	948	8.60	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	5030	-2.09	20250212	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
22	20250217	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-10	5	-0.20	58239510	11800	59.30	4930	4970	4890	6400	3455	4930	4935.55	10.76	368	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	947	8.59	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.68	3990	20241204	23.31	5030	-2.19	20250212	4295	14.55	20250103	5700	-13.68	20240401	3990	23.31	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
23	20250217	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	5	2	0.10	56627690	11473	57.66	4930	4970	4890	6400	3455	4930	4935.74	10.76	321	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	949	8.61	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.42	3990	20241204	23.68	5030	-1.89	20250212	4295	14.90	20250103	5700	-13.42	20240401	3990	23.68	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
24	20250217	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	20	2	0.41	53887875	10918	54.87	4930	4970	4890	6400	3455	4930	4935.69	10.76	271	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	952	8.64	0.47	12	0.06	573.00	10437.00	5700	20240401	-13.16	3990	20241204	24.06	5030	-1.59	20250212	4295	15.25	20250103	5700	-13.16	20240401	3990	24.06	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
25	20250217	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-5	5	-0.10	34460	7	0.04	4930	4930	4890	6400	3455	4930	4922.86	10.76	1	4990	4960	4935	4905	4880	4975	4920	96	1470	500	3640	5	1	19238905	948	8.60	0.47	12	0.00	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	5030	-2.09	20250212	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.63	N	093190	500	96 억	2069389	N	N	0	N	N
26	20250214	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-15	5	-0.30	98471250	19898	100.29	4910	4965	4910	6420	3465	4945	4948.80	10.80	-5124	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	948	8.60	0.47	12	0.10	573.00	10437.00	5700	20240401	-13.51	3990	20241204	23.56	5030	-1.99	20250212	4295	14.78	20250103	5700	-13.51	20240401	3990	23.56	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
27	20250214	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	0	3	0.00	92436755	18674	94.12	4910	4965	4910	6420	3465	4945	4950.02	10.80	-4905	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	951	8.63	0.47	12	0.10	573.00	10437.00	5700	20240401	-13.25	3990	20241204	23.93	5030	-1.69	20250212	4295	15.13	20250103	5700	-13.25	20240401	3990	23.93	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
28	20250214	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	10	2	0.20	20890625	4218	21.26	4910	4965	4910	6420	3465	4945	4952.73	10.80	-932	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	953	8.65	0.47	12	0.02	573.00	10437.00	5700	20240401	-13.07	3990	20241204	24.19	5030	-1.49	20250212	4295	15.37	20250103	5700	-13.07	20240401	3990	24.19	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
29	20250214	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	10	2	0.20	15612035	3153	15.89	4910	4965	4910	6420	3465	4945	4951.49	10.80	-765	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	953	8.65	0.47	12	0.02	573.00	10437.00	5700	20240401	-13.07	3990	20241204	24.19	5030	-1.49	20250212	4295	15.37	20250103	5700	-13.07	20240401	3990	24.19	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
30	20250214	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	5	2	0.10	12235225	2471	12.45	4910	4965	4910	6420	3465	4945	4951.53	10.80	-629	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	952	8.64	0.47	12	0.01	573.00	10437.00	5700	20240401	-13.16	3990	20241204	24.06	5030	-1.59	20250212	4295	15.25	20250103	5700	-13.16	20240401	3990	24.06	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
31	20250214	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	10	2	0.20	10056430	2031	10.24	4910	4965	4910	6420	3465	4945	4951.47	10.80	-541	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	953	8.65	0.47	12	0.01	573.00	10437.00	5700	20240401	-13.07	3990	20241204	24.19	5030	-1.49	20250212	4295	15.37	20250103	5700	-13.07	20240401	3990	24.19	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
32	20250214	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	5	2	0.10	4259655	861	4.34	4910	4965	4910	6420	3465	4945	4947.33	10.80	-307	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	952	8.64	0.47	12	0.00	573.00	10437.00	5700	20240401	-13.16	3990	20241204	24.06	5030	-1.59	20250212	4295	15.25	20250103	5700	-13.16	20240401	3990	24.06	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
33	20250214	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	0	3	0.00	448095	91	0.46	4910	4950	4910	6420	3465	4945	4924.12	10.80	8	5008	4976	4928	4896	4848	4992	4912	96	1475	500	3650	5	1	19238905	951	8.63	0.47	12	0.00	573.00	10437.00	5700	20240401	-13.25	3990	20241204	23.93	5030	-1.69	20250212	4295	15.13	20250103	5700	-13.25	20240401	3990	23.93	20241204	0.61	N	093190	500	96 억	2078280	N	N	1	N	N
34	20250213	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	15	2	0.30	97508020	19840	53.81	4935	4960	4880	6400	3455	4930	4914.72	10.82	-2937	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	951	8.63	0.47	12	0.10	573.00	10437.00	5700	20240401	-13.25	3990	20241204	23.93	5030	-1.69	20250212	4295	15.13	20250103	5700	-13.25	20240401	3990	23.93	20241204	0.62	N	093190	500	96 억	2081217	N	N	1	N	N
35	20250213	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	0	3	0.00	96264590	19588	53.13	4935	4960	4880	6400	3455	4930	4914.47	10.82	-2876	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	948	8.60	0.47	12	0.10	573.00	10437.00	5700	20240401	-13.51	3990	20241204	23.56	5030	-1.99	20250212	4295	14.78	20250103	5700	-13.51	20240401	3990	23.56	20241204	0.62	N	093190	500	96 억	2081217	N	N	0	N	N
36	20250213	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-5	5	-0.10	91774745	18678	50.66	4935	4960	4880	6400	3455	4930	4913.52	10.82	-2674	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	948	8.60	0.47	12	0.10	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	5030	-2.09	20250212	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.62	N	093190	500	96 억	2081217	N	N	0	N	N
37	20250213	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-15	5	-0.30	74713710	15202	41.23	4935	4960	4880	6400	3455	4930	4914.73	10.82	-2305	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	946	8.58	0.47	12	0.08	573.00	10437.00	5700	20240401	-13.77	3990	20241204	23.18	5030	-2.29	20250212	4295	14.44	20250103	5700	-13.77	20240401	3990	23.18	20241204	0.62	N	093190	500	96 억	2081217	N	N	0	N	N
38	20250213	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-25	5	-0.51	68508760	13938	37.80	4935	4960	4880	6400	3455	4930	4915.25	10.82	-2134	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	944	8.56	0.47	12	0.07	573.00	10437.00	5700	20240401	-13.95	3990	20241204	22.93	5030	-2.49	20250212	4295	14.20	20250103	5700	-13.95	20240401	3990	22.93	20241204	0.62	N	093190	500	96 억	2081217	N	N	0	N	N
39	20250213	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-20	5	-0.41	50027820	10173	27.59	4935	4960	4880	6400	3455	4930	4917.71	10.82	-1391	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	945	8.57	0.47	12	0.05	573.00	10437.00	5700	20240401	-13.86	3990	20241204	23.06	5030	-2.39	20250212	4295	14.32	20250103	5700	-13.86	20240401	3990	23.06	20241204	0.62	N	093190	500	96 억	2081217	N	N	0	N	N
40	20250213	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-25	5	-0.51	41870565	8507	23.07	4935	4960	4880	6400	3455	4930	4921.90	10.82	-1047	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	944	8.56	0.47	12	0.04	573.00	10437.00	5700	20240401	-13.95	3990	20241204	22.93	5030	-2.49	20250212	4295	14.20	20250103	5700	-13.95	20240401	3990	22.93	20241204	0.62	N	093190	500	96 억	2081217	N	N	0	N	N
41	20250213	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	10	2	0.20	3294740	667	1.81	4935	4945	4930	6400	3455	4930	4939.64	10.82	-598	5070	5000	4960	4890	4850	4980	4870	96	1470	500	3640	5	1	19238905	950	8.62	0.47	12	0.00	573.00	10437.00	5700	20240401	-13.33	3990	20241204	23.81	5030	-1.79	20250212	4295	15.02	20250103	5700	-13.33	20240401	3990	23.81	20241204	0.62	N	093190	500	96 억	2081217	N	N	0	N	N
42	20250212	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-50	5	-1.00	182643775	36871	104.96	4980	5030	4920	6470	3490	4980	4953.59	10.84	-4389	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	5	1	19238905	948	8.60	0.47	12	0.19	573.00	10437.00	5700	20240401	-13.51	3990	20241204	23.56	5030	-1.99	20250212	4295	14.78	20250103	5700	-13.51	20240401	3990	23.56	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
43	20250212	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-55	5	-1.10	177412125	35808	101.93	4980	5030	4920	6470	3490	4980	4954.54	10.84	-4022	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	5	1	19238905	948	8.60	0.47	12	0.19	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	5030	-2.09	20250212	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
44	20250212	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-50	5	-1.00	152238590	30701	87.40	4980	5030	4920	6470	3490	4980	4958.75	10.84	-4773	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	5	1	19238905	948	8.60	0.47	12	0.16	573.00	10437.00	5700	20240401	-13.51	3990	20241204	23.56	5030	-1.99	20250212	4295	14.78	20250103	5700	-13.51	20240401	3990	23.56	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
45	20250212	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-55	5	-1.10	94833155	19070	54.29	4980	5030	4920	6470	3490	4980	4972.90	10.84	-4127	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	5	1	19238905	948	8.60	0.47	12	0.10	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	5030	-2.09	20250212	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
46	20250212	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-5	5	-0.10	58527315	11750	33.45	4980	5030	4955	6470	3490	4980	4981.05	10.84	-2684	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	5	1	19238905	957	8.68	0.48	12	0.06	573.00	10437.00	5700	20240401	-12.72	3990	20241204	24.69	5030	-1.09	20250212	4295	15.83	20250103	5700	-12.72	20240401	3990	24.69	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
47	20250212	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-5	5	-0.10	52317360	10504	29.90	4980	5030	4955	6470	3490	4980	4980.71	10.84	-2255	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	5	1	19238905	957	8.68	0.48	12	0.05	573.00	10437.00	5700	20240401	-12.72	3990	20241204	24.69	5030	-1.09	20250212	4295	15.83	20250103	5700	-12.72	20240401	3990	24.69	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
48	20250212	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	0	3	0.00	41127370	8259	23.51	4980	5030	4955	6470	3490	4980	4979.70	10.84	-1591	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	5	1	19238905	958	8.69	0.48	12	0.04	573.00	10437.00	5700	20240401	-12.63	3990	20241204	24.81	5030	-0.99	20250212	4295	15.95	20250103	5700	-12.63	20240401	3990	24.81	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
49	20250212	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	20	2	0.40	28029765	5628	16.02	4980	5030	4975	6470	3490	4980	4980.41	10.84	-1141	5080	5030	4960	4910	4840	5055	4935	96	1490	500	3680	10	1	19238905	962	8.73	0.48	12	0.03	573.00	10437.00	5700	20240401	-12.28	3990	20241204	25.31	5030	-0.60	20250212	4295	16.41	20250103	5700	-12.28	20240401	3990	25.31	20241204	0.57	N	093190	500	96 억	2085639	N	N	0	N	N
50	20250211	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	45	2	0.91	173908035	35128	74.91	4960	5010	4890	6410	3455	4935	4950.70	10.87	-6304	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	958	8.69	0.48	12	0.18	573.00	10437.00	5700	20240401	-12.63	3990	20241204	24.81	5010	-0.60	20250211	4295	15.95	20250103	5700	-12.63	20240401	3990	24.81	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
51	20250211	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	55	2	1.11	171452475	34635	73.85	4960	5010	4890	6410	3455	4935	4950.27	10.87	-6269	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	960	8.71	0.48	12	0.18	573.00	10437.00	5700	20240401	-12.46	3990	20241204	25.06	5010	-0.40	20250211	4295	16.18	20250103	5700	-12.46	20240401	3990	25.06	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
52	20250211	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	45	2	0.91	157673320	31878	67.98	4960	5010	4890	6410	3455	4935	4946.15	10.87	-6252	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	958	8.69	0.48	12	0.17	573.00	10437.00	5700	20240401	-12.63	3990	20241204	24.81	5010	-0.60	20250211	4295	15.95	20250103	5700	-12.63	20240401	3990	24.81	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
53	20250211	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-30	5	-0.61	128985740	26106	55.67	4960	5010	4890	6410	3455	4935	4940.85	10.87	-5778	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	944	8.56	0.47	12	0.14	573.00	10437.00	5700	20240401	-13.95	3990	20241204	22.93	5010	-2.10	20250211	4295	14.20	20250103	5700	-13.95	20240401	3990	22.93	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
54	20250211	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-30	5	-0.61	126816380	25665	54.73	4960	5010	4890	6410	3455	4935	4941.22	10.87	-5805	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	944	8.56	0.47	12	0.13	573.00	10437.00	5700	20240401	-13.95	3990	20241204	22.93	5010	-2.10	20250211	4295	14.20	20250103	5700	-13.95	20240401	3990	22.93	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
55	20250211	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-20	5	-0.41	119246505	24124	51.44	4960	5010	4890	6410	3455	4935	4943.07	10.87	-5578	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	946	8.58	0.47	12	0.13	573.00	10437.00	5700	20240401	-13.77	3990	20241204	23.18	5010	-1.90	20250211	4295	14.44	20250103	5700	-13.77	20240401	3990	23.18	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
56	20250211	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-25	5	-0.51	106534015	21540	45.93	4960	5010	4890	6410	3455	4935	4945.87	10.87	-5200	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	945	8.57	0.47	12	0.11	573.00	10437.00	5700	20240401	-13.86	3990	20241204	23.06	5010	-2.00	20250211	4295	14.32	20250103	5700	-13.86	20240401	3990	23.06	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
57	20250211	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	25	2	0.51	3610675	728	1.55	4960	4985	4940	6410	3455	4935	4959.72	10.87	-99	5061	4997	4901	4837	4741	5030	4870	96	1475	500	3650	5	1	19238905	954	8.66	0.48	12	0.00	573.00	10437.00	5700	20240401	-12.98	3990	20241204	24.31	4985	-0.50	20250211	4295	15.48	20250103	5700	-12.98	20240401	3990	24.31	20241204	0.58	N	093190	500	96 억	2091943	N	N	0	N	N
58	20250210	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	160	2	3.35	229868775	46885	103.39	4825	4965	4805	6200	3345	4775	4902.85	10.85	4075	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	949	8.61	0.47	12	0.24	573.00	10437.00	5700	20240401	-13.42	3990	20241204	23.68	4965	-0.60	20250210	4295	14.90	20250103	5700	-13.42	20240401	3990	23.68	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
59	20250210	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	175	2	3.66	219497305	44785	98.76	4825	4955	4805	6200	3345	4775	4901.16	10.85	4264	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	952	8.64	0.47	12	0.23	573.00	10437.00	5700	20240401	-13.16	3990	20241204	24.06	4955	-0.10	20250210	4295	15.25	20250103	5700	-13.16	20240401	3990	24.06	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
60	20250210	140705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	170	2	3.56	195092595	39852	87.88	4825	4955	4805	6200	3345	4775	4895.46	10.85	4285	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	951	8.63	0.47	12	0.21	573.00	10437.00	5700	20240401	-13.25	3990	20241204	23.93	4955	-0.20	20250210	4295	15.13	20250103	5700	-13.25	20240401	3990	23.93	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
61	20250210	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	150	2	3.14	146480170	30007	66.17	4825	4935	4805	6200	3345	4775	4881.57	10.85	3163	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	948	8.60	0.47	12	0.16	573.00	10437.00	5700	20240401	-13.60	3990	20241204	23.43	4935	-0.20	20250210	4295	14.67	20250103	5700	-13.60	20240401	3990	23.43	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
62	20250210	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	145	2	3.04	135738900	27826	61.36	4825	4935	4805	6200	3345	4775	4878.17	10.85	3130	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	947	8.59	0.47	12	0.14	573.00	10437.00	5700	20240401	-13.68	3990	20241204	23.31	4935	-0.30	20250210	4295	14.55	20250103	5700	-13.68	20240401	3990	23.31	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
63	20250210	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	115	2	2.41	108707955	22326	49.23	4825	4910	4805	6200	3345	4775	4869.16	10.85	2935	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	941	8.53	0.47	12	0.12	573.00	10437.00	5700	20240401	-14.21	3990	20241204	22.56	4910	-0.41	20250210	4295	13.85	20250103	5700	-14.21	20240401	3990	22.56	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
64	20250210	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	125	2	2.62	99163205	20373	44.93	4825	4910	4805	6200	3345	4775	4867.43	10.85	2744	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	943	8.55	0.47	12	0.11	573.00	10437.00	5700	20240401	-14.04	3990	20241204	22.81	4910	-0.20	20250210	4295	14.09	20250103	5700	-14.04	20240401	3990	22.81	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
65	20250210	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	90	2	1.88	28247290	5847	12.89	4825	4870	4805	6200	3345	4775	4831.17	10.85	748	4915	4845	4810	4740	4705	4827	4722	96	1425	500	3530	5	1	19238905	936	8.49	0.47	12	0.03	573.00	10437.00	5700	20240401	-14.65	3990	20241204	21.93	4880	-0.31	20250206	4295	13.27	20250103	5700	-14.65	20240401	3990	21.93	20241204	0.57	N	093190	500	96 억	2088007	N	N	0	N	N
66	20250207	160654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	-50	5	-1.04	218874395	45266	38.42	4880	4880	4775	6270	3380	4825	4835.87	10.85	949	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	919	8.33	0.46	12	0.24	573.00	10437.00	5700	20240401	-16.23	3990	20241204	19.67	4880	0.00	20250206	4295	11.18	20250103	5700	-16.23	20240401	3990	19.67	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
67	20250207	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-10	5	-0.21	210978735	43613	37.02	4880	4880	4775	6270	3380	4825	4838.25	10.85	1103	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	926	8.40	0.46	12	0.23	573.00	10437.00	5700	20240401	-15.53	3990	20241204	20.68	4880	0.00	20250206	4295	12.11	20250103	5700	-15.53	20240401	3990	20.68	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
68	20250207	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-5	5	-0.10	175003720	36144	30.68	4880	4880	4805	6270	3380	4825	4843.05	10.85	914	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	927	8.41	0.46	12	0.19	573.00	10437.00	5700	20240401	-15.44	3990	20241204	20.80	4880	0.00	20250206	4295	12.22	20250103	5700	-15.44	20240401	3990	20.80	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
69	20250207	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	15	2	0.31	136877815	28249	23.98	4880	4880	4820	6270	3380	4825	4847.30	10.85	394	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	931	8.45	0.46	12	0.15	573.00	10437.00	5700	20240401	-15.09	3990	20241204	21.30	4880	0.00	20250206	4295	12.69	20250103	5700	-15.09	20240401	3990	21.30	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
70	20250207	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	25	2	0.52	111193295	22942	19.47	4880	4880	4820	6270	3380	4825	4849.25	10.85	-79	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	933	8.46	0.46	12	0.12	573.00	10437.00	5700	20240401	-14.91	3990	20241204	21.55	4880	0.00	20250206	4295	12.92	20250103	5700	-14.91	20240401	3990	21.55	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
71	20250207	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	25	2	0.52	96618590	19929	16.92	4880	4880	4820	6270	3380	4825	4851.31	10.85	-330	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	933	8.46	0.46	12	0.10	573.00	10437.00	5700	20240401	-14.91	3990	20241204	21.55	4880	0.00	20250206	4295	12.92	20250103	5700	-14.91	20240401	3990	21.55	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
72	20250207	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	40	2	0.83	72141175	14864	12.62	4880	4880	4825	6270	3380	4825	4858.89	10.85	-351	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	936	8.49	0.47	12	0.08	573.00	10437.00	5700	20240401	-14.65	3990	20241204	21.93	4880	0.00	20250206	4295	13.27	20250103	5700	-14.65	20240401	3990	21.93	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
73	20250207	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	10	2	0.21	31089150	6413	5.44	4880	4880	4825	6270	3380	4825	4861.49	10.85	-492	5125	4975	4730	4580	4335	5050	4655	96	1445	500	3570	5	1	19238905	930	8.44	0.46	12	0.03	573.00	10437.00	5700	20240401	-15.18	3990	20241204	21.18	4880	0.00	20250206	4295	12.57	20250103	5700	-15.18	20240401	3990	21.18	20241204	0.58	N	093190	500	96 억	2086906	N	N	0	N	N
74	20250206	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	315	2	6.98	559405960	117496	2062.78	4515	4880	4485	5860	3160	4510	4761.06	10.84	2823	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	928	8.42	0.46	12	0.61	573.00	10437.00	5700	20240401	-15.35	3990	20241204	20.93	4880	-1.13	20250206	4295	12.34	20250103	5700	-15.35	20240401	3990	20.93	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
75	20250206	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	325	2	7.21	527285045	110848	1946.07	4515	4880	4485	5860	3160	4510	4756.83	10.84	3369	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	930	8.44	0.46	12	0.58	573.00	10437.00	5700	20240401	-15.18	3990	20241204	21.18	4880	-0.92	20250206	4295	12.57	20250103	5700	-15.18	20240401	3990	21.18	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
76	20250206	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	260	2	5.76	428959220	90410	1587.25	4515	4880	4485	5860	3160	4510	4744.60	10.84	3261	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	918	8.32	0.46	12	0.47	573.00	10437.00	5700	20240401	-16.32	3990	20241204	19.55	4880	-2.25	20250206	4295	11.06	20250103	5700	-16.32	20240401	3990	19.55	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
77	20250206	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	250	2	5.54	374126130	78879	1384.81	4515	4880	4485	5860	3160	4510	4743.04	10.84	2922	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	916	8.31	0.46	12	0.41	573.00	10437.00	5700	20240401	-16.49	3990	20241204	19.30	4880	-2.46	20250206	4295	10.83	20250103	5700	-16.49	20240401	3990	19.30	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
78	20250206	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	165	2	3.66	335200915	70680	1240.87	4515	4880	4485	5860	3160	4510	4742.51	10.84	3003	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	899	8.16	0.45	12	0.37	573.00	10437.00	5700	20240401	-17.98	3990	20241204	17.17	4880	-4.20	20250206	4295	8.85	20250103	5700	-17.98	20240401	3990	17.17	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
79	20250206	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	265	2	5.88	190657260	40284	707.23	4515	4880	4485	5860	3160	4510	4732.83	10.84	1382	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	919	8.33	0.46	12	0.21	573.00	10437.00	5700	20240401	-16.23	3990	20241204	19.67	4880	-2.15	20250206	4295	11.18	20250103	5700	-16.23	20240401	3990	19.67	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
80	20250206	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	10	2	0.22	797550	177	3.11	4515	4520	4485	5860	3160	4510	4505.93	10.84	-19	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	870	7.89	0.43	12	0.00	573.00	10437.00	5700	20240401	-20.70	3990	20241204	13.28	4595	-1.63	20250124	4295	5.24	20250103	5700	-20.70	20240401	3990	13.28	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
81	20250206	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-10	5	-0.22	144180	32	0.56	4515	4515	4500	5860	3160	4510	4505.62	10.84	-21	4560	4535	4485	4460	4410	4547	4472	96	1350	500	3330	5	1	19238905	866	7.85	0.43	12	0.00	573.00	10437.00	5700	20240401	-21.05	3990	20241204	12.78	4595	-2.07	20250124	4295	4.77	20250103	5700	-21.05	20240401	3990	12.78	20241204	0.58	N	093190	500	96 억	2086140	N	N	0	N	N
82	20250205	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	60	2	1.35	25492290	5696	219.25	4435	4510	4435	5780	3115	4450	4475.47	10.84	215	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	868	7.87	0.43	12	0.03	573.00	10437.00	5700	20240401	-20.88	3990	20241204	13.03	4595	-1.85	20250124	4295	5.01	20250103	5700	-20.88	20240401	3990	13.03	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
83	20250205	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	40	2	0.90	19120245	4280	164.74	4435	4495	4435	5780	3115	4450	4467.35	10.84	218	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	864	7.84	0.43	12	0.02	573.00	10437.00	5700	20240401	-21.23	3990	20241204	12.53	4595	-2.29	20250124	4295	4.54	20250103	5700	-21.23	20240401	3990	12.53	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
84	20250205	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	40	2	0.90	16915510	3789	145.84	4435	4490	4435	5780	3115	4450	4464.37	10.84	263	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	864	7.84	0.43	12	0.02	573.00	10437.00	5700	20240401	-21.23	3990	20241204	12.53	4595	-2.29	20250124	4295	4.54	20250103	5700	-21.23	20240401	3990	12.53	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
85	20250205	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	40	2	0.90	15326275	3435	132.22	4435	4490	4435	5780	3115	4450	4461.80	10.84	263	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	864	7.84	0.43	12	0.02	573.00	10437.00	5700	20240401	-21.23	3990	20241204	12.53	4595	-2.29	20250124	4295	4.54	20250103	5700	-21.23	20240401	3990	12.53	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
86	20250205	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	25	2	0.56	15276885	3424	131.79	4435	4490	4435	5780	3115	4450	4461.71	10.84	263	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	861	7.81	0.43	12	0.02	573.00	10437.00	5700	20240401	-21.49	3990	20241204	12.16	4595	-2.61	20250124	4295	4.19	20250103	5700	-21.49	20240401	3990	12.16	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
87	20250205	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	25	2	0.56	15267935	3422	131.72	4435	4490	4435	5780	3115	4450	4461.70	10.84	263	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	861	7.81	0.43	12	0.02	573.00	10437.00	5700	20240401	-21.49	3990	20241204	12.16	4595	-2.61	20250124	4295	4.19	20250103	5700	-21.49	20240401	3990	12.16	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
88	20250205	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	10	2	0.22	7890305	1775	68.32	4435	4460	4435	5780	3115	4450	4445.24	10.84	208	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	858	7.78	0.43	12	0.01	573.00	10437.00	5700	20240401	-21.75	3990	20241204	11.78	4595	-2.94	20250124	4295	3.84	20250103	5700	-21.75	20240401	3990	11.78	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
89	20250205	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-15	5	-0.34	368105	83	3.19	4435	4435	4435	5780	3115	4450	4435.00	10.84	71	4496	4472	4431	4407	4366	4485	4420	96	1330	500	3290	5	1	19238905	853	7.74	0.42	12	0.00	573.00	10437.00	5700	20240401	-22.19	3990	20241204	11.15	4595	-3.48	20250124	4295	3.26	20250103	5700	-22.19	20240401	3990	11.15	20241204	0.58	N	093190	500	96 억	2085925	N	N	0	N	N
90	20250204	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	60	2	1.37	11519995	2598	13.38	4390	4455	4390	5700	3075	4390	4434.52	10.84	57	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	856	7.77	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.96	3990	20241204	11.53	4595	-3.16	20250124	4295	3.61	20250103	5700	-21.93	20240401	3990	11.53	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N
91	20250204	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	40	2	0.91	10212665	2304	11.86	4390	4455	4390	5700	3075	4390	4432.95	10.84	50	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	852	7.73	0.42	12	0.01	573.00	10437.00	5930	20240122	-25.30	3990	20241204	11.03	4595	-3.59	20250124	4295	3.14	20250103	5700	-22.28	20240401	3990	11.03	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N
92	20250204	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	35	2	0.80	10088625	2276	11.72	4390	4455	4390	5700	3075	4390	4432.99	10.84	22	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	851	7.72	0.42	12	0.01	573.00	10437.00	5930	20240122	-25.38	3990	20241204	10.90	4595	-3.70	20250124	4295	3.03	20250103	5700	-22.37	20240401	3990	10.90	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N
93	20250204	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	35	2	0.80	7747800	1747	8.99	4390	4455	4390	5700	3075	4390	4435.44	10.84	13	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	851	7.72	0.42	12	0.01	573.00	10437.00	5930	20240122	-25.38	3990	20241204	10.90	4595	-3.70	20250124	4295	3.03	20250103	5700	-22.37	20240401	3990	10.90	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N
94	20250204	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	25	2	0.57	7566675	1706	8.78	4390	4455	4390	5700	3075	4390	4435.87	10.84	13	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	849	7.71	0.42	12	0.01	573.00	10437.00	5930	20240122	-25.55	3990	20241204	10.65	4595	-3.92	20250124	4295	2.79	20250103	5700	-22.54	20240401	3990	10.65	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N
95	20250204	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	25	2	0.57	7465130	1683	8.67	4390	4455	4390	5700	3075	4390	4436.16	10.84	-10	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	849	7.71	0.42	12	0.01	573.00	10437.00	5930	20240122	-25.55	3990	20241204	10.65	4595	-3.92	20250124	4295	2.79	20250103	5700	-22.54	20240401	3990	10.65	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N
96	20250204	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	50	2	1.14	4322325	973	5.01	4390	4455	4390	5700	3075	4390	4443.36	10.84	-49	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	854	7.75	0.43	12	0.01	573.00	10437.00	5930	20240122	-25.13	3990	20241204	11.28	4595	-3.37	20250124	4295	3.38	20250103	5700	-22.11	20240401	3990	11.28	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N
97	20250204	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	0	3	0.00	131700	30	0.15	4390	4390	4390	5700	3075	4390	4390.00	10.84	-1	4460	4425	4405	4370	4350	4415	4360	96	1310	500	3240	5	1	19238905	845	7.66	0.42	12	0.00	573.00	10437.00	5930	20240122	-25.97	3990	20241204	10.03	4595	-4.46	20250124	4295	2.21	20250103	5700	-22.98	20240401	3990	10.03	20241204	0.58	N	093190	500	96 억	2085818	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History