KissMeData/093920/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	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	shortOverheated
2	20250219	160732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	-10	5	-0.19	78029720	14586	275.10	5340	5390	5320	6960	3760	5360	5349.63	2.62	-318	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	995	6.90	0.49	12	0.08	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
3	20250219	150734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5340	-20	5	-0.37	73407310	13722	258.81	5340	5390	5320	6960	3760	5360	5349.61	2.62	-320	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	993	6.89	0.48	12	0.07	775.00	11013.00	5970	20240813	-10.55	5240	20250212	1.91	5560	-3.96	20250107	5240	1.91	20250212	5970	-10.55	20240813	5240	1.91	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
4	20250219	140730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5370	10	2	0.19	49938700	9337	176.10	5340	5390	5320	6960	3760	5360	5348.47	2.62	-324	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	999	6.93	0.49	12	0.05	775.00	11013.00	5970	20240813	-10.05	5240	20250212	2.48	5560	-3.42	20250107	5240	2.48	20250212	5970	-10.05	20240813	5240	2.48	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
5	20250219	130731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5370	10	2	0.19	44408470	8308	156.70	5340	5390	5320	6960	3760	5360	5345.27	2.62	-230	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	999	6.93	0.49	12	0.04	775.00	11013.00	5970	20240813	-10.05	5240	20250212	2.48	5560	-3.42	20250107	5240	2.48	20250212	5970	-10.05	20240813	5240	2.48	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
6	20250219	120731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5370	10	2	0.19	34809820	6513	122.84	5340	5390	5320	6960	3760	5360	5344.67	2.62	-230	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	999	6.93	0.49	12	0.04	775.00	11013.00	5970	20240813	-10.05	5240	20250212	2.48	5560	-3.42	20250107	5240	2.48	20250212	5970	-10.05	20240813	5240	2.48	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
7	20250219	110732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5390	30	2	0.56	28483060	5335	100.62	5340	5390	5320	6960	3760	5360	5338.91	2.62	139	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	1003	6.95	0.49	12	0.03	775.00	11013.00	5970	20240813	-9.72	5240	20250212	2.86	5560	-3.06	20250107	5240	2.86	20250212	5970	-9.72	20240813	5240	2.86	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
8	20250219	100731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5340	-20	5	-0.37	17024020	3195	60.26	5340	5370	5320	6960	3760	5360	5328.33	2.62	139	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	993	6.89	0.48	12	0.02	775.00	11013.00	5970	20240813	-10.55	5240	20250212	1.91	5560	-3.96	20250107	5240	1.91	20250212	5970	-10.55	20240813	5240	1.91	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
9	20250219	090733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	-40	5	-0.75	3682660	691	13.03	5340	5370	5320	6960	3760	5360	5329.46	2.62	-3	5413	5386	5353	5326	5293	5370	5310	93	1600	500	3960	10	1	18600000	990	6.86	0.48	12	0.00	775.00	11013.00	5970	20240813	-10.89	5240	20250212	1.53	5560	-4.32	20250107	5240	1.53	20250212	5970	-10.89	20240813	5240	1.53	20250212	0.46	N	093920	500	93 억	486893	N	N	N	N
10	20250218	160730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5360	-10	5	-0.19	28298390	5301	58.98	5380	5380	5320	6980	3760	5370	5338.31	2.62	-354	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	997	6.92	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.22	5240	20250212	2.29	5560	-3.60	20250107	5240	2.29	20250212	5970	-10.22	20240813	5240	2.29	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
11	20250218	150731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	-50	5	-0.93	24026620	4502	50.09	5380	5380	5320	6980	3760	5370	5336.88	2.62	-251	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	990	6.86	0.48	12	0.02	775.00	11013.00	5970	20240813	-10.89	5240	20250212	1.53	5560	-4.32	20250107	5240	1.53	20250212	5970	-10.89	20240813	5240	1.53	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
12	20250218	140731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	-20	5	-0.37	12312280	2304	25.63	5380	5380	5320	6980	3760	5370	5343.87	2.62	-266	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	995	6.90	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
13	20250218	130728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5360	-10	5	-0.19	10763410	2014	22.41	5380	5380	5320	6980	3760	5370	5344.29	2.62	-226	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	997	6.92	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.22	5240	20250212	2.29	5560	-3.60	20250107	5240	2.29	20250212	5970	-10.22	20240813	5240	2.29	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
14	20250218	120730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5360	-10	5	-0.19	9596200	1796	19.98	5380	5380	5320	6980	3760	5370	5343.10	2.62	-154	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	997	6.92	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.22	5240	20250212	2.29	5560	-3.60	20250107	5240	2.29	20250212	5970	-10.22	20240813	5240	2.29	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
15	20250218	110729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	-20	5	-0.37	7172170	1343	14.94	5380	5380	5320	6980	3760	5370	5340.41	2.62	-106	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	995	6.90	0.49	12	0.01	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
16	20250218	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	-20	5	-0.37	4915610	920	10.24	5380	5380	5330	6980	3760	5370	5343.05	2.62	-72	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	995	6.90	0.49	12	0.00	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
17	20250218	090731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5370	0	3	0.00	198990	37	0.41	5380	5380	5370	6980	3760	5370	5378.11	2.62	-8	5430	5400	5360	5330	5290	5415	5345	93	1610	500	3970	10	1	18600000	999	6.93	0.49	12	0.00	775.00	11013.00	5970	20240813	-10.05	5240	20250212	2.48	5560	-3.42	20250107	5240	2.48	20250212	5970	-10.05	20240813	5240	2.48	20250212	0.46	N	093920	500	93 억	487250	N	N	N	N
18	20250217	160729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5370	30	2	0.56	48098560	8988	96.53	5320	5390	5320	6940	3740	5340	5351.42	2.62	-218	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	999	6.93	0.49	12	0.05	775.00	11013.00	5970	20240813	-10.05	5240	20250212	2.48	5560	-3.42	20250107	5240	2.48	20250212	5970	-10.05	20240813	5240	2.48	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
19	20250217	150728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5360	20	2	0.37	42906320	8021	86.15	5320	5390	5320	6940	3740	5340	5349.25	2.62	-27	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	997	6.92	0.49	12	0.04	775.00	11013.00	5970	20240813	-10.22	5240	20250212	2.29	5560	-3.60	20250107	5240	2.29	20250212	5970	-10.22	20240813	5240	2.29	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
20	20250217	140727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	10	2	0.19	35387200	6613	71.02	5320	5390	5320	6940	3740	5340	5351.16	2.62	47	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	995	6.90	0.49	12	0.04	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
21	20250217	130729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	10	2	0.19	33329680	6228	66.89	5320	5390	5320	6940	3740	5340	5351.59	2.62	52	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	995	6.90	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
22	20250217	120730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	10	2	0.19	28148810	5261	56.50	5320	5390	5320	6940	3740	5340	5350.47	2.62	60	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	995	6.90	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
23	20250217	110728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5360	20	2	0.37	25558600	4776	51.29	5320	5390	5320	6940	3740	5340	5351.47	2.62	60	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	997	6.92	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.22	5240	20250212	2.29	5560	-3.60	20250107	5240	2.29	20250212	5970	-10.22	20240813	5240	2.29	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
24	20250217	100726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	40	2	0.75	16478700	3083	33.11	5320	5390	5320	6940	3740	5340	5345.02	2.62	95	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	1001	6.94	0.49	12	0.02	775.00	11013.00	5970	20240813	-9.88	5240	20250212	2.67	5560	-3.24	20250107	5240	2.67	20250212	5970	-9.88	20240813	5240	2.67	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
25	20250217	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5330	-10	5	-0.19	314110	59	0.63	5320	5330	5320	6940	3740	5340	5323.90	2.62	-8	5380	5360	5340	5320	5300	5360	5320	93	1600	500	3950	10	1	18600000	991	6.88	0.48	12	0.00	775.00	11013.00	5970	20240813	-10.72	5240	20250212	1.72	5560	-4.14	20250107	5240	1.72	20250212	5970	-10.72	20240813	5240	1.72	20250212	0.46	N	093920	500	93 억	487468	N	N	N	N
26	20250214	160724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5340	20	2	0.38	49740000	9311	86.73	5340	5360	5320	6910	3730	5320	5342.07	2.62	-280	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	993	6.89	0.48	12	0.05	775.00	11013.00	5970	20240813	-10.55	5240	20250212	1.91	5560	-3.96	20250107	5240	1.91	20250212	5970	-10.55	20240813	5240	1.91	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
27	20250214	150722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5340	20	2	0.38	49590480	9283	86.47	5340	5360	5320	6910	3730	5320	5342.07	2.62	-280	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	993	6.89	0.48	12	0.05	775.00	11013.00	5970	20240813	-10.55	5240	20250212	1.91	5560	-3.96	20250107	5240	1.91	20250212	5970	-10.55	20240813	5240	1.91	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
28	20250214	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5340	20	2	0.38	43157880	8078	75.24	5340	5360	5320	6910	3730	5320	5342.64	2.62	-287	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	993	6.89	0.48	12	0.04	775.00	11013.00	5970	20240813	-10.55	5240	20250212	1.91	5560	-3.96	20250107	5240	1.91	20250212	5970	-10.55	20240813	5240	1.91	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
29	20250214	130727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	30	2	0.56	34864280	6529	60.81	5340	5360	5320	6910	3730	5320	5339.91	2.62	-321	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	995	6.90	0.49	12	0.04	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
30	20250214	120724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	30	2	0.56	33489340	6272	58.42	5340	5360	5320	6910	3730	5320	5339.50	2.62	-298	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	995	6.90	0.49	12	0.03	775.00	11013.00	5970	20240813	-10.39	5240	20250212	2.10	5560	-3.78	20250107	5240	2.10	20250212	5970	-10.39	20240813	5240	2.10	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
31	20250214	110720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5360	40	2	0.75	20972250	3930	36.61	5340	5360	5320	6910	3730	5320	5336.45	2.62	-377	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	997	6.92	0.49	12	0.02	775.00	11013.00	5970	20240813	-10.22	5240	20250212	2.29	5560	-3.60	20250107	5240	2.29	20250212	5970	-10.22	20240813	5240	2.29	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
32	20250214	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5340	20	2	0.38	9016500	1691	15.75	5340	5340	5320	6910	3730	5320	5332.05	2.62	-266	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	993	6.89	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.55	5240	20250212	1.91	5560	-3.96	20250107	5240	1.91	20250212	5970	-10.55	20240813	5240	1.91	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
33	20250214	090725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	0	3	0.00	191560	36	0.34	5340	5340	5320	6910	3730	5320	5321.11	2.62	-34	5360	5340	5310	5290	5260	5350	5300	93	1590	500	3930	10	1	18600000	990	6.86	0.48	12	0.00	775.00	11013.00	5970	20240813	-10.89	5240	20250212	1.53	5560	-4.32	20250107	5240	1.53	20250212	5970	-10.89	20240813	5240	1.53	20250212	0.47	N	093920	500	93 억	487748	N	N	N	N
34	20250213	160717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	40	2	0.76	56929570	10735	70.90	5280	5330	5280	6860	3700	5280	5303.17	2.63	-745	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	990	6.86	0.48	12	0.06	775.00	11013.00	5970	20240813	-10.89	5240	20250212	1.53	5560	-4.32	20250107	5240	1.53	20250212	5970	-10.89	20240813	5240	1.53	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
35	20250213	150717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	40	2	0.76	42902160	8095	53.46	5280	5330	5280	6860	3700	5280	5299.83	2.63	-614	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	990	6.86	0.48	12	0.04	775.00	11013.00	5970	20240813	-10.89	5240	20250212	1.53	5560	-4.32	20250107	5240	1.53	20250212	5970	-10.89	20240813	5240	1.53	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
36	20250213	140716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	20	2	0.38	40663140	7674	50.68	5280	5330	5280	6860	3700	5280	5298.82	2.63	-545	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	986	6.84	0.48	12	0.04	775.00	11013.00	5970	20240813	-11.22	5240	20250212	1.15	5560	-4.68	20250107	5240	1.15	20250212	5970	-11.22	20240813	5240	1.15	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
37	20250213	130716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	20	2	0.38	39433550	7442	49.15	5280	5330	5280	6860	3700	5280	5298.78	2.63	-545	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	986	6.84	0.48	12	0.04	775.00	11013.00	5970	20240813	-11.22	5240	20250212	1.15	5560	-4.68	20250107	5240	1.15	20250212	5970	-11.22	20240813	5240	1.15	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
38	20250213	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5290	10	2	0.19	36137070	6820	45.04	5280	5330	5280	6860	3700	5280	5298.69	2.63	-545	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	984	6.83	0.48	12	0.04	775.00	11013.00	5970	20240813	-11.39	5240	20250212	0.95	5560	-4.86	20250107	5240	0.95	20250212	5970	-11.39	20240813	5240	0.95	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
39	20250213	110713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	40	2	0.76	16701080	3153	20.82	5280	5320	5280	6860	3700	5280	5296.89	2.63	-533	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	990	6.86	0.48	12	0.02	775.00	11013.00	5970	20240813	-10.89	5240	20250212	1.53	5560	-4.32	20250107	5240	1.53	20250212	5970	-10.89	20240813	5240	1.53	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
40	20250213	100717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	30	2	0.57	8003060	1512	9.99	5280	5320	5280	6860	3700	5280	5293.03	2.63	-487	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	988	6.85	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.06	5240	20250212	1.34	5560	-4.50	20250107	5240	1.34	20250212	5970	-11.06	20240813	5240	1.34	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
41	20250213	090713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5290	10	2	0.19	216490	41	0.27	5280	5290	5280	6860	3700	5280	5280.24	2.63	-19	5346	5312	5276	5242	5206	5295	5225	93	1580	500	3900	10	1	18600000	984	6.83	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.39	5240	20250212	0.95	5560	-4.86	20250107	5240	0.95	20250212	5970	-11.39	20240813	5240	0.95	20250212	0.47	N	093920	500	93 억	488493	N	N	N	N
42	20250212	160711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5280	-30	5	-0.56	79504920	15113	288.58	5310	5310	5240	6900	3720	5310	5260.70	2.63	-837	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	982	6.81	0.48	12	0.08	775.00	11013.00	5970	20240813	-11.56	5240	20250212	0.76	5560	-5.04	20250107	5240	0.76	20250212	5970	-11.56	20240813	5240	0.76	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
43	20250212	150712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5260	-50	5	-0.94	73881280	14047	268.23	5310	5310	5240	6900	3720	5310	5259.58	2.63	-755	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	978	6.79	0.48	12	0.08	775.00	11013.00	5970	20240813	-11.89	5240	20250212	0.38	5560	-5.40	20250107	5240	0.38	20250212	5970	-11.89	20240813	5240	0.38	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
44	20250212	140712	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5280	-30	5	-0.56	64642270	12293	234.73	5310	5310	5240	6900	3720	5310	5258.46	2.63	-661	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	982	6.81	0.48	12	0.07	775.00	11013.00	5970	20240813	-11.56	5240	20250212	0.76	5560	-5.04	20250107	5240	0.76	20250212	5970	-11.56	20240813	5240	0.76	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
45	20250212	130714	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5280	-30	5	-0.56	63338500	12046	230.02	5310	5310	5240	6900	3720	5310	5258.05	2.63	-548	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	982	6.81	0.48	12	0.06	775.00	11013.00	5970	20240813	-11.56	5240	20250212	0.76	5560	-5.04	20250107	5240	0.76	20250212	5970	-11.56	20240813	5240	0.76	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
46	20250212	120711	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5270	-40	5	-0.75	55238450	10509	200.67	5310	5310	5240	6900	3720	5310	5256.30	2.63	-379	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	980	6.80	0.48	12	0.06	775.00	11013.00	5970	20240813	-11.73	5240	20250212	0.57	5560	-5.22	20250107	5240	0.57	20250212	5970	-11.73	20240813	5240	0.57	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
47	20250212	110709	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5270	-40	5	-0.75	51050660	9713	185.47	5310	5310	5240	6900	3720	5310	5255.91	2.63	-379	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	980	6.80	0.48	12	0.05	775.00	11013.00	5970	20240813	-11.73	5240	20250212	0.57	5560	-5.22	20250107	5240	0.57	20250212	5970	-11.73	20240813	5240	0.57	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
48	20250212	100706	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5240	-70	5	-1.32	42969340	8177	156.14	5310	5310	5240	6900	3720	5310	5254.90	2.63	109	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	975	6.76	0.48	12	0.04	775.00	11013.00	5970	20240813	-12.23	5240	20250212	0.00	5560	-5.76	20250107	5240	0.00	20250212	5970	-12.23	20240813	5240	0.00	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
49	20250212	090713	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5260	-50	5	-0.94	5966100	1132	21.62	5310	5310	5250	6900	3720	5310	5270.41	2.63	155	5383	5346	5313	5276	5243	5345	5275	93	1590	500	3920	10	1	18600000	978	6.79	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.89	5250	20250212	0.19	5560	-5.40	20250107	5250	0.19	20250212	5970	-11.89	20240813	5250	0.19	20250212	0.47	N	093920	500	93 억	489330	N	N	N	N
50	20250211	160713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	27762810	5237	136.70	5310	5350	5280	6900	3720	5310	5301.28	2.64	-916	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.03	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
51	20250211	150712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-10	5	-0.19	12782910	2408	62.86	5310	5350	5300	6900	3720	5310	5308.52	2.64	-829	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	986	6.84	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
52	20250211	140713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	9907300	1866	48.71	5310	5350	5300	6900	3720	5310	5309.38	2.64	-778	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
53	20250211	130712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	8478680	1597	41.69	5310	5350	5300	6900	3720	5310	5309.13	2.64	-707	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
54	20250211	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	10	2	0.19	6662090	1255	32.76	5310	5350	5300	6900	3720	5310	5308.44	2.64	-596	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	990	6.86	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.89	5250	20250205	1.33	5560	-4.32	20250107	5250	1.33	20250205	5970	-10.89	20240813	5250	1.33	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
55	20250211	110712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	5943410	1120	29.24	5310	5350	5300	6900	3720	5310	5306.62	2.64	-542	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
56	20250211	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	4987670	940	24.54	5310	5350	5300	6900	3720	5310	5306.03	2.64	-412	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
57	20250211	090715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-10	5	-0.19	530640	100	2.61	5310	5310	5300	6900	3720	5310	5306.40	2.64	-21	5370	5340	5320	5290	5270	5335	5285	93	1590	500	3920	10	1	18600000	986	6.84	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.47	N	093920	500	93 억	490246	N	N	N	N
58	20250210	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	20347720	3831	81.03	5310	5350	5300	6900	3720	5310	5311.33	2.64	-678	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
59	20250210	150708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	19577860	3686	77.96	5310	5350	5300	6900	3720	5310	5311.41	2.64	-677	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
60	20250210	140707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	18246030	3435	72.65	5310	5350	5300	6900	3720	5310	5311.80	2.64	-677	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
61	20250210	130709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	15890520	2992	63.28	5310	5350	5300	6900	3720	5310	5311.00	2.64	-650	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
62	20250210	120706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-10	5	-0.19	14515560	2733	57.80	5310	5350	5300	6900	3720	5310	5311.22	2.64	-592	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	986	6.84	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
63	20250210	110704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	10	2	0.19	13644240	2569	54.34	5310	5350	5300	6900	3720	5310	5311.11	2.64	-568	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	990	6.86	0.48	12	0.01	775.00	11013.00	5970	20240813	-10.89	5250	20250205	1.33	5560	-4.32	20250107	5250	1.33	20250205	5970	-10.89	20240813	5250	1.33	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
64	20250210	100704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	9099330	1713	36.23	5310	5350	5300	6900	3720	5310	5311.93	2.64	-531	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
65	20250210	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	419490	79	1.67	5310	5310	5310	6900	3720	5310	5310.00	2.64	-57	5363	5336	5313	5286	5263	5335	5285	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.47	N	093920	500	93 억	490924	N	N	N	N
66	20250207	160656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	25081670	4728	46.97	5310	5340	5290	6900	3720	5310	5304.92	2.64	-729	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.03	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
67	20250207	150658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	23287750	4390	43.61	5310	5340	5300	6900	3720	5310	5304.73	2.64	-661	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
68	20250207	140657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-10	5	-0.19	20339920	3834	38.09	5310	5340	5300	6900	3720	5310	5305.14	2.64	-613	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	986	6.84	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
69	20250207	130655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-10	5	-0.19	18566620	3500	34.77	5310	5340	5300	6900	3720	5310	5304.75	2.64	-589	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	986	6.84	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
70	20250207	120656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	0	3	0.00	6023090	1135	11.28	5310	5340	5300	6900	3720	5310	5306.69	2.64	-127	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	988	6.85	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
71	20250207	110654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-10	5	-0.19	5964680	1124	11.17	5310	5340	5300	6900	3720	5310	5306.65	2.64	-127	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	986	6.84	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
72	20250207	100656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	10	2	0.19	4744520	894	8.88	5310	5340	5300	6900	3720	5310	5307.07	2.64	-83	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	990	6.86	0.48	12	0.00	775.00	11013.00	5970	20240813	-10.89	5250	20250205	1.33	5560	-4.32	20250107	5250	1.33	20250205	5970	-10.89	20240813	5250	1.33	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
73	20250207	090659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-10	5	-0.19	1676940	316	3.14	5310	5320	5300	6900	3720	5310	5306.77	2.64	-10	5436	5372	5316	5252	5196	5345	5225	93	1590	500	3920	10	1	18600000	986	6.84	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	491653	N	N	N	N
74	20250206	160639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	-10	5	-0.19	52487750	9914	62.07	5380	5380	5260	6910	3730	5320	5294.13	2.65	-544	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	988	6.85	0.48	12	0.05	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
75	20250206	150642	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-20	5	-0.38	48951830	9248	57.90	5380	5380	5260	6910	3730	5320	5293.23	2.65	-209	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	986	6.84	0.48	12	0.05	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
76	20250206	140644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-20	5	-0.38	36471420	6892	43.15	5380	5380	5260	6910	3730	5320	5291.85	2.65	-165	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	986	6.84	0.48	12	0.04	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
77	20250206	130641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	-10	5	-0.19	20574960	3889	24.35	5380	5380	5260	6910	3730	5320	5290.55	2.65	-118	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
78	20250206	120639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	-10	5	-0.19	19624500	3710	23.23	5380	5380	5260	6910	3730	5320	5289.62	2.65	-97	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
79	20250206	110633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	-10	5	-0.19	18415480	3482	21.80	5380	5380	5260	6910	3730	5320	5288.77	2.65	-97	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	988	6.85	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
80	20250206	100635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5330	10	2	0.19	1567790	294	1.84	5380	5380	5320	6910	3730	5320	5332.62	2.65	-77	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	991	6.88	0.48	12	0.00	775.00	11013.00	5970	20240813	-10.72	5250	20250205	1.52	5560	-4.14	20250107	5250	1.52	20250205	5970	-10.72	20240813	5250	1.52	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
81	20250206	090643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	0	3	0.00	277950	52	0.33	5380	5380	5320	6910	3730	5320	5345.19	2.65	-35	5380	5350	5300	5270	5220	5365	5285	93	1590	500	3930	10	1	18600000	990	6.86	0.48	12	0.00	775.00	11013.00	5970	20240813	-10.89	5250	20250205	1.33	5560	-4.32	20250107	5250	1.33	20250205	5970	-10.89	20240813	5250	1.33	20250205	0.49	N	093920	500	93 억	492197	N	N	N	N
82	20250205	160632	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5320	40	2	0.76	84397140	15971	184.98	5300	5330	5250	6860	3700	5280	5284.40	2.65	-1682	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	990	6.86	0.48	12	0.09	775.00	11013.00	5970	20240813	-10.89	5250	20250205	1.33	5560	-4.32	20250107	5250	1.33	20250205	5970	-10.89	20240813	5250	1.33	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
83	20250205	150636	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5330	50	2	0.95	80322020	15205	176.11	5300	5330	5250	6860	3700	5280	5282.61	2.65	-1682	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	991	6.88	0.48	12	0.08	775.00	11013.00	5970	20240813	-10.72	5250	20250205	1.52	5560	-4.14	20250107	5250	1.52	20250205	5970	-10.72	20240813	5250	1.52	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
84	20250205	140635	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5310	30	2	0.57	72285660	13692	158.58	5300	5310	5250	6860	3700	5280	5279.41	2.65	-1692	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	988	6.85	0.48	12	0.07	775.00	11013.00	5970	20240813	-11.06	5250	20250205	1.14	5560	-4.50	20250107	5250	1.14	20250205	5970	-11.06	20240813	5250	1.14	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
85	20250205	130634	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5300	20	2	0.38	64186280	12165	140.90	5300	5300	5250	6860	3700	5280	5276.31	2.65	-1246	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	986	6.84	0.48	12	0.07	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
86	20250205	120635	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5300	20	2	0.38	63582350	12051	139.58	5300	5300	5250	6860	3700	5280	5276.11	2.65	-1139	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	986	6.84	0.48	12	0.06	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
87	20250205	110635	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5300	20	2	0.38	58599280	11109	128.67	5300	5300	5250	6860	3700	5280	5274.94	2.65	-1157	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	986	6.84	0.48	12	0.06	775.00	11013.00	5970	20240813	-11.22	5250	20250205	0.95	5560	-4.68	20250107	5250	0.95	20250205	5970	-11.22	20240813	5250	0.95	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
88	20250205	100640	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5280	0	3	0.00	36782510	6984	80.89	5300	5300	5250	6860	3700	5280	5266.68	2.65	-157	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	982	6.81	0.48	12	0.04	775.00	11013.00	5970	20240813	-11.56	5250	20250205	0.57	5560	-5.04	20250107	5250	0.57	20250205	5970	-11.56	20240813	5250	0.57	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
89	20250205	090644	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5260	-20	5	-0.38	12927650	2453	28.41	5300	5300	5250	6860	3700	5280	5270.14	2.65	-45	5366	5322	5296	5252	5226	5310	5240	93	1580	500	3900	10	1	18600000	978	6.79	0.48	12	0.01	775.00	11013.00	5970	20240813	-11.89	5250	20250205	0.19	5560	-5.40	20250107	5250	0.19	20250205	5970	-11.89	20240813	5250	0.19	20250205	0.49	N	093920	500	93 억	493374	N	N	N	N
90	20250204	160621	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5280	-10	5	-0.19	45550230	8622	73.01	5310	5340	5270	6870	3710	5290	5283.03	2.65	94	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	982	6.81	0.48	12	0.05	775.00	11013.00	5970	20240813	-11.56	5270	20250204	0.19	5560	-5.04	20250107	5270	0.19	20250204	5970	-11.56	20240813	5270	0.19	20250204	0.49	N	093920	500	93 억	493785	N	N	N	N
91	20250204	150629	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5280	-10	5	-0.19	41568980	7868	66.62	5310	5340	5270	6870	3710	5290	5283.30	2.65	241	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	982	6.81	0.48	12	0.04	775.00	11013.00	5970	20240813	-11.56	5270	20250204	0.19	5560	-5.04	20250107	5270	0.19	20250204	5970	-11.56	20240813	5270	0.19	20250204	0.49	N	093920	500	93 억	493785	N	N	N	N
92	20250204	140628	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5280	-10	5	-0.19	32795310	6206	52.55	5310	5340	5270	6870	3710	5290	5284.45	2.65	269	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	982	6.81	0.48	12	0.03	775.00	11013.00	5970	20240813	-11.56	5270	20250204	0.19	5560	-5.04	20250107	5270	0.19	20250204	5970	-11.56	20240813	5270	0.19	20250204	0.49	N	093920	500	93 억	493785	N	N	N	N
93	20250204	130630	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5290	0	3	0.00	20215260	3822	32.36	5310	5340	5270	6870	3710	5290	5289.18	2.65	175	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	984	6.83	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.39	5270	20250204	0.38	5560	-4.86	20250107	5270	0.38	20250204	5970	-11.39	20240813	5270	0.38	20250204	0.49	N	093920	500	93 억	493785	N	N	N	N
94	20250204	120635	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5300	10	2	0.19	19246360	3639	30.81	5310	5340	5270	6870	3710	5290	5288.91	2.65	175	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	986	6.84	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.22	5270	20250204	0.57	5560	-4.68	20250107	5270	0.57	20250204	5970	-11.22	20240813	5270	0.57	20250204	0.49	N	093920	500	93 억	493785	N	N	N	N
95	20250204	110621	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5300	10	2	0.19	17673500	3342	28.30	5310	5340	5270	6870	3710	5290	5288.30	2.65	175	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	986	6.84	0.48	12	0.02	775.00	11013.00	5970	20240813	-11.22	5270	20250204	0.57	5560	-4.68	20250107	5270	0.57	20250204	5970	-11.22	20240813	5270	0.57	20250204	0.49	N	093920	500	93 억	493785	N	N	N	N
96	20250204	100627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	20	2	0.38	1032380	194	1.64	5310	5340	5310	6870	3710	5290	5321.55	2.65	-117	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	988	6.85	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.06	5270	20250121	0.76	5560	-4.50	20250107	5270	0.76	20250121	5970	-11.06	20240813	5270	0.76	20250121	0.49	N	093920	500	93 억	493785	N	N	N	N
97	20250204	090627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	20	2	0.38	334530	63	0.53	5310	5310	5310	6870	3710	5290	5310.00	2.65	-38	5410	5350	5310	5250	5210	5330	5230	93	1580	500	3910	10	1	18600000	988	6.85	0.48	12	0.00	775.00	11013.00	5970	20240813	-11.06	5270	20250121	0.76	5560	-4.50	20250107	5270	0.76	20250121	5970	-11.06	20240813	5270	0.76	20250121	0.49	N	093920	500	93 억	493785	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History