KissMeData/069510/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

67 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	20250228	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11080	-320	5	-2.81	188800400	16955	302.44	11350	11360	10890	14820	7980	11400	11135.38	56.24	-799	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1209	5.58	0.71	12	0.16	1985.00	15502.00	11950	20250218	-7.28	8040	20240412	37.81	11950	-7.28	20250218	10350	7.05	20250103	11950	-7.28	20250218	8040	37.81	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
3	20250228	150655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11140	-260	5	-2.28	180564590	16213	289.21	11350	11360	10890	14820	7980	11400	11137.03	56.24	-544	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1215	5.61	0.72	12	0.15	1985.00	15502.00	11950	20250218	-6.78	8040	20240412	38.56	11950	-6.78	20250218	10350	7.63	20250103	11950	-6.78	20250218	8040	38.56	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
4	20250228	140657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11140	-260	5	-2.28	160077410	14363	256.21	11350	11360	10890	14820	7980	11400	11145.12	56.24	-716	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1215	5.61	0.72	12	0.13	1985.00	15502.00	11950	20250218	-6.78	8040	20240412	38.56	11950	-6.78	20250218	10350	7.63	20250103	11950	-6.78	20250218	8040	38.56	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
5	20250228	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11150	-250	5	-2.19	135504400	12153	216.79	11350	11360	10890	14820	7980	11400	11149.87	56.24	933	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1216	5.62	0.72	12	0.11	1985.00	15502.00	11950	20250218	-6.69	8040	20240412	38.68	11950	-6.69	20250218	10350	7.73	20250103	11950	-6.69	20250218	8040	38.68	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
6	20250228	120651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11220	-180	5	-1.58	112818860	10126	180.63	11350	11360	10890	14820	7980	11400	11141.50	56.24	750	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1224	5.65	0.72	12	0.09	1985.00	15502.00	11950	20250218	-6.11	8040	20240412	39.55	11950	-6.11	20250218	10350	8.41	20250103	11950	-6.11	20250218	8040	39.55	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
7	20250228	110652	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	-200	5	-1.75	95539880	8584	153.12	11350	11360	10890	14820	7980	11400	11130.00	56.24	815	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1222	5.64	0.72	12	0.08	1985.00	15502.00	11950	20250218	-6.28	8040	20240412	39.30	11950	-6.28	20250218	10350	8.21	20250103	11950	-6.28	20250218	8040	39.30	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
8	20250228	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11100	-300	5	-2.63	64633960	5807	103.59	11350	11360	10890	14820	7980	11400	11130.35	56.24	217	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1211	5.59	0.72	12	0.05	1985.00	15502.00	11950	20250218	-7.11	8040	20240412	38.06	11950	-7.11	20250218	10350	7.25	20250103	11950	-7.11	20250218	8040	38.06	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
9	20250228	090654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11260	-140	5	-1.23	4935600	436	7.78	11350	11360	11250	14820	7980	11400	11320.18	56.24	-235	11666	11532	11416	11282	11166	11475	11225	55	3420	500	8200	10	1	10910000	1228	5.67	0.73	12	0.00	1985.00	15502.00	11950	20250218	-5.77	8040	20240412	40.05	11950	-5.77	20250218	10350	8.79	20250103	11950	-5.77	20250218	8040	40.05	20240412	0.08	N	069510	500	54 억	6135882	N	N	N	N
10	20250227	160647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11400	-140	5	-1.21	62796100	5491	43.27	11470	11550	11300	15000	8080	11540	11436.19	56.26	-1969	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1244	5.74	0.74	12	0.05	1985.00	15502.00	11950	20250218	-4.60	8040	20240412	41.79	11950	-4.60	20250218	10350	10.14	20250103	11950	-4.60	20250218	8040	41.79	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
11	20250227	150645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11380	-160	5	-1.39	41468430	3611	28.46	11470	11550	11370	15000	8080	11540	11483.92	56.26	-1202	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1242	5.73	0.73	12	0.03	1985.00	15502.00	11950	20250218	-4.77	8040	20240412	41.54	11950	-4.77	20250218	10350	9.95	20250103	11950	-4.77	20250218	8040	41.54	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
12	20250227	140647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11460	-80	5	-0.69	29960550	2602	20.50	11470	11550	11450	15000	8080	11540	11514.43	56.26	-1086	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1250	5.77	0.74	12	0.02	1985.00	15502.00	11950	20250218	-4.10	8040	20240412	42.54	11950	-4.10	20250218	10350	10.72	20250103	11950	-4.10	20250218	8040	42.54	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
13	20250227	130646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11470	-70	5	-0.61	28871450	2507	19.76	11470	11550	11450	15000	8080	11540	11516.33	56.26	-1105	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1251	5.78	0.74	12	0.02	1985.00	15502.00	11950	20250218	-4.02	8040	20240412	42.66	11950	-4.02	20250218	10350	10.82	20250103	11950	-4.02	20250218	8040	42.66	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
14	20250227	120644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11520	-20	5	-0.17	22949360	1991	15.69	11470	11550	11470	15000	8080	11540	11526.55	56.26	-898	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1257	5.80	0.74	12	0.02	1985.00	15502.00	11950	20250218	-3.60	8040	20240412	43.28	11950	-3.60	20250218	10350	11.30	20250103	11950	-3.60	20250218	8040	43.28	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
15	20250227	110650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11530	-10	5	-0.09	16567040	1437	11.32	11470	11550	11470	15000	8080	11540	11528.91	56.26	-694	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1258	5.81	0.74	12	0.01	1985.00	15502.00	11950	20250218	-3.51	8040	20240412	43.41	11950	-3.51	20250218	10350	11.40	20250103	11950	-3.51	20250218	8040	43.41	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
16	20250227	100708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11540	0	3	0.00	5467220	475	3.74	11470	11550	11470	15000	8080	11540	11509.94	56.26	-260	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1259	5.81	0.74	12	0.00	1985.00	15502.00	11950	20250218	-3.43	8040	20240412	43.53	11950	-3.43	20250218	10350	11.50	20250103	11950	-3.43	20250218	8040	43.53	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
17	20250227	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11550	10	2	0.09	92090	8	0.06	11470	11550	11470	15000	8080	11540	11511.25	56.26	-4	11786	11662	11566	11442	11346	11615	11395	55	3460	500	8300	10	1	10910000	1260	5.82	0.75	12	0.00	1985.00	15502.00	11950	20250218	-3.35	8040	20240412	43.66	11950	-3.35	20250218	10350	11.59	20250103	11950	-3.35	20250218	8040	43.66	20240412	0.08	N	069510	500	54 억	6137913	N	N	N	N
18	20250226	160646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11540	-20	5	-0.17	146398150	12690	154.55	11560	11690	11470	15020	8100	11560	11536.50	56.22	6594	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1259	5.81	0.74	12	0.12	1985.00	15502.00	11950	20250218	-3.43	8040	20240412	43.53	11950	-3.43	20250218	10350	11.50	20250103	11950	-3.43	20250218	8040	43.53	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
19	20250226	150649	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11540	-20	5	-0.17	141597410	12274	149.48	11560	11690	11470	15020	8100	11560	11536.37	56.22	6744	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1259	5.81	0.74	12	0.11	1985.00	15502.00	11950	20250218	-3.43	8040	20240412	43.53	11950	-3.43	20250218	10350	11.50	20250103	11950	-3.43	20250218	8040	43.53	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
20	20250226	140648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11550	-10	5	-0.09	125536730	10884	132.55	11560	11690	11470	15020	8100	11560	11534.06	56.22	6075	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1260	5.82	0.75	12	0.10	1985.00	15502.00	11950	20250218	-3.35	8040	20240412	43.66	11950	-3.35	20250218	10350	11.59	20250103	11950	-3.35	20250218	8040	43.66	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
21	20250226	130646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11560	0	3	0.00	121858770	10565	128.67	11560	11690	11470	15020	8100	11560	11534.19	56.22	5788	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1261	5.82	0.75	12	0.10	1985.00	15502.00	11950	20250218	-3.26	8040	20240412	43.78	11950	-3.26	20250218	10350	11.69	20250103	11950	-3.26	20250218	8040	43.78	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
22	20250226	120647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11530	-30	5	-0.26	40011470	3458	42.11	11560	11690	11510	15020	8100	11560	11570.70	56.22	2306	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1258	5.81	0.74	12	0.03	1985.00	15502.00	11950	20250218	-3.51	8040	20240412	43.41	11950	-3.51	20250218	10350	11.40	20250103	11950	-3.51	20250218	8040	43.41	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
23	20250226	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11590	30	2	0.26	33689350	2910	35.44	11560	11690	11510	15020	8100	11560	11577.10	56.22	2281	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1264	5.84	0.75	12	0.03	1985.00	15502.00	11950	20250218	-3.01	8040	20240412	44.15	11950	-3.01	20250218	10350	11.98	20250103	11950	-3.01	20250218	8040	44.15	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
24	20250226	100645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11530	-30	5	-0.26	15069520	1305	15.89	11560	11620	11510	15020	8100	11560	11547.52	56.22	991	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1258	5.81	0.74	12	0.01	1985.00	15502.00	11950	20250218	-3.51	8040	20240412	43.41	11950	-3.51	20250218	10350	11.40	20250103	11950	-3.51	20250218	8040	43.41	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
25	20250226	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11510	-50	5	-0.43	1260390	109	1.33	11560	11620	11510	15020	8100	11560	11563.21	56.22	32	12020	11790	11620	11390	11220	11705	11305	55	3460	500	8320	10	1	10910000	1256	5.80	0.74	12	0.00	1985.00	15502.00	11950	20250218	-3.68	8040	20240412	43.16	11950	-3.68	20250218	10350	11.21	20250103	11950	-3.68	20250218	8040	43.16	20240412	0.08	N	069510	500	54 억	6133102	N	N	N	N
26	20250225	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11560	-210	5	-1.78	95008280	8211	114.42	11850	11850	11450	15300	8240	11770	11570.85	56.21	640	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1261	5.82	0.75	12	0.08	1985.00	15502.00	11950	20250218	-3.26	8040	20240412	43.78	11950	-3.26	20250218	10350	11.69	20250103	11950	-3.26	20250218	8040	43.78	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
27	20250225	150643	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11610	-160	5	-1.36	64604360	5581	77.77	11850	11850	11450	15300	8240	11770	11575.77	56.21	563	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1267	5.85	0.75	12	0.05	1985.00	15502.00	11950	20250218	-2.85	8040	20240412	44.40	11950	-2.85	20250218	10350	12.17	20250103	11950	-2.85	20250218	8040	44.40	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
28	20250225	140641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11610	-160	5	-1.36	59330230	5127	71.45	11850	11850	11450	15300	8240	11770	11572.11	56.21	450	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1267	5.85	0.75	12	0.05	1985.00	15502.00	11950	20250218	-2.85	8040	20240412	44.40	11950	-2.85	20250218	10350	12.17	20250103	11950	-2.85	20250218	8040	44.40	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
29	20250225	130644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11570	-200	5	-1.70	38465130	3318	46.24	11850	11850	11450	15300	8240	11770	11592.87	56.21	12	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1262	5.83	0.75	12	0.03	1985.00	15502.00	11950	20250218	-3.18	8040	20240412	43.91	11950	-3.18	20250218	10350	11.79	20250103	11950	-3.18	20250218	8040	43.91	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
30	20250225	120640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11580	-190	5	-1.61	24180310	2081	29.00	11850	11850	11560	15300	8240	11770	11619.56	56.21	-13	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1263	5.83	0.75	12	0.02	1985.00	15502.00	11950	20250218	-3.10	8040	20240412	44.03	11950	-3.10	20250218	10350	11.88	20250103	11950	-3.10	20250218	8040	44.03	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
31	20250225	110641	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11590	-180	5	-1.53	18262450	1570	21.88	11850	11850	11560	15300	8240	11770	11632.13	56.21	-58	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1264	5.84	0.75	12	0.01	1985.00	15502.00	11950	20250218	-3.01	8040	20240412	44.15	11950	-3.01	20250218	10350	11.98	20250103	11950	-3.01	20250218	8040	44.15	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
32	20250225	100640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11610	-160	5	-1.36	8346830	713	9.94	11850	11850	11610	15300	8240	11770	11706.63	56.21	-76	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1267	5.85	0.75	12	0.01	1985.00	15502.00	11950	20250218	-2.85	8040	20240412	44.40	11950	-2.85	20250218	10350	12.17	20250103	11950	-2.85	20250218	8040	44.40	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
33	20250225	090645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11670	-100	5	-0.85	1536900	130	1.81	11850	11850	11670	15300	8240	11770	11822.31	56.21	2	12090	11930	11770	11610	11450	12010	11690	55	3530	500	8470	10	1	10910000	1273	5.88	0.75	12	0.00	1985.00	15502.00	11950	20250218	-2.34	8040	20240412	45.15	11950	-2.34	20250218	10350	12.75	20250103	11950	-2.34	20250218	8040	45.15	20240412	0.08	N	069510	500	54 억	6132631	N	N	N	N
34	20250224	160638	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11770	10	2	0.09	84548300	7175	100.76	11750	11930	11610	15280	8240	11760	11783.74	56.19	-179	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1284	5.93	0.76	12	0.07	1985.00	15502.00	11950	20250218	-1.51	8040	20240412	46.39	11950	-1.51	20250218	10350	13.72	20250103	11950	-1.51	20250218	8040	46.39	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
35	20250224	150637	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11770	10	2	0.09	81582250	6923	97.22	11750	11930	11610	15280	8240	11760	11784.24	56.19	-165	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1284	5.93	0.76	12	0.06	1985.00	15502.00	11950	20250218	-1.51	8040	20240412	46.39	11950	-1.51	20250218	10350	13.72	20250103	11950	-1.51	20250218	8040	46.39	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
36	20250224	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11790	30	2	0.26	61493440	5217	73.26	11750	11930	11610	15280	8240	11760	11787.14	56.19	62	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1286	5.94	0.76	12	0.05	1985.00	15502.00	11950	20250218	-1.34	8040	20240412	46.64	11950	-1.34	20250218	10350	13.91	20250103	11950	-1.34	20250218	8040	46.64	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
37	20250224	130638	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11800	40	2	0.34	52078850	4419	62.06	11750	11930	11610	15280	8240	11760	11785.22	56.19	184	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1287	5.94	0.76	12	0.04	1985.00	15502.00	11950	20250218	-1.26	8040	20240412	46.77	11950	-1.26	20250218	10350	14.01	20250103	11950	-1.26	20250218	8040	46.77	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
38	20250224	120635	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11770	10	2	0.09	36232190	3076	43.20	11750	11930	11610	15280	8240	11760	11779.01	56.19	77	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1284	5.93	0.76	12	0.03	1985.00	15502.00	11950	20250218	-1.51	8040	20240412	46.39	11950	-1.51	20250218	10350	13.72	20250103	11950	-1.51	20250218	8040	46.39	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
39	20250224	110633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11690	-70	5	-0.60	35022500	2973	41.75	11750	11930	11610	15280	8240	11760	11780.20	56.19	55	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1275	5.89	0.75	12	0.03	1985.00	15502.00	11950	20250218	-2.18	8040	20240412	45.40	11950	-2.18	20250218	10350	12.95	20250103	11950	-2.18	20250218	8040	45.40	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
40	20250224	100633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11690	-70	5	-0.60	15611840	1323	18.58	11750	11930	11660	15280	8240	11760	11800.39	56.19	-105	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1275	5.89	0.75	12	0.01	1985.00	15502.00	11950	20250218	-2.18	8040	20240412	45.40	11950	-2.18	20250218	10350	12.95	20250103	11950	-2.18	20250218	8040	45.40	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
41	20250224	090639	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11760	0	3	0.00	3476240	296	4.16	11750	11760	11740	15280	8240	11760	11743.95	56.19	-156	12033	11896	11683	11546	11333	11965	11615	55	3520	500	8460	10	1	10910000	1283	5.92	0.76	12	0.00	1985.00	15502.00	11950	20250218	-1.59	8040	20240412	46.27	11950	-1.59	20250218	10350	13.62	20250103	11950	-1.59	20250218	8040	46.27	20240412	0.09	N	069510	500	54 억	6130310	N	N	N	N
42	20250221	160632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11760	170	2	1.47	83531560	7111	73.59	11480	11820	11470	15060	8120	11590	11746.81	56.19	139	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1283	5.92	0.76	12	0.07	1985.00	15502.00	11950	20250218	-1.59	8040	20240412	46.27	11950	-1.59	20250218	10350	13.62	20250103	11950	-1.59	20250218	8040	46.27	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
43	20250221	150636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11770	180	2	1.55	81283190	6920	71.61	11480	11820	11470	15060	8120	11590	11746.13	56.19	164	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1284	5.93	0.76	12	0.06	1985.00	15502.00	11950	20250218	-1.51	8040	20240412	46.39	11950	-1.51	20250218	10350	13.72	20250103	11950	-1.51	20250218	8040	46.39	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
44	20250221	140634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11800	210	2	1.81	73745890	6281	65.00	11480	11800	11470	15060	8120	11590	11741.11	56.19	80	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1287	5.94	0.76	12	0.06	1985.00	15502.00	11950	20250218	-1.26	8040	20240412	46.77	11950	-1.26	20250218	10350	14.01	20250103	11950	-1.26	20250218	8040	46.77	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
45	20250221	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11800	210	2	1.81	51568960	4399	45.52	11480	11800	11470	15060	8120	11590	11722.88	56.19	115	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1287	5.94	0.76	12	0.04	1985.00	15502.00	11950	20250218	-1.26	8040	20240412	46.77	11950	-1.26	20250218	10350	14.01	20250103	11950	-1.26	20250218	8040	46.77	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
46	20250221	120634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11770	180	2	1.55	43130620	3683	38.11	11480	11780	11470	15060	8120	11590	11710.73	56.19	206	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1284	5.93	0.76	12	0.03	1985.00	15502.00	11950	20250218	-1.51	8040	20240412	46.39	11950	-1.51	20250218	10350	13.72	20250103	11950	-1.51	20250218	8040	46.39	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
47	20250221	110631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11750	160	2	1.38	35228460	3011	31.16	11480	11780	11470	15060	8120	11590	11699.92	56.19	164	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1282	5.92	0.76	12	0.03	1985.00	15502.00	11950	20250218	-1.67	8040	20240412	46.14	11950	-1.67	20250218	10350	13.53	20250103	11950	-1.67	20250218	8040	46.14	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
48	20250221	100633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11740	150	2	1.29	25605690	2190	22.66	11480	11780	11470	15060	8120	11590	11692.10	56.19	96	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1281	5.91	0.76	12	0.02	1985.00	15502.00	11950	20250218	-1.76	8040	20240412	46.02	11950	-1.76	20250218	10350	13.43	20250103	11950	-1.76	20250218	8040	46.02	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
49	20250221	090634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11500	-90	5	-0.78	827990	72	0.75	11480	11510	11480	15060	8120	11590	11499.86	56.19	62	12003	11796	11583	11376	11163	11900	11480	55	3470	500	8340	10	1	10910000	1255	5.79	0.74	12	0.00	1985.00	15502.00	11950	20250218	-3.77	8040	20240412	43.03	11950	-3.77	20250218	10350	11.11	20250103	11950	-3.77	20250218	8040	43.03	20240412	0.08	N	069510	500	54 억	6130704	N	N	N	N
50	20250220	160630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11590	80	2	0.70	112089090	9663	102.63	11450	11790	11370	14960	8060	11510	11599.82	56.20	435	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1264	5.84	0.75	12	0.09	1985.00	15502.00	11950	20250218	-3.01	8040	20240412	44.15	11950	-3.01	20250218	10350	11.98	20250103	11950	-3.01	20250218	8040	44.15	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
51	20250220	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11600	90	2	0.78	102575520	8844	93.94	11450	11790	11370	14960	8060	11510	11598.32	56.20	504	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1266	5.84	0.75	12	0.08	1985.00	15502.00	11950	20250218	-2.93	8040	20240412	44.28	11950	-2.93	20250218	10350	12.08	20250103	11950	-2.93	20250218	8040	44.28	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
52	20250220	140632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11720	210	2	1.82	77361900	6670	70.84	11450	11790	11370	14960	8060	11510	11598.49	56.20	314	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1279	5.90	0.76	12	0.06	1985.00	15502.00	11950	20250218	-1.92	8040	20240412	45.77	11950	-1.92	20250218	10350	13.24	20250103	11950	-1.92	20250218	8040	45.77	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
53	20250220	130629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11780	270	2	2.35	67353650	5818	61.80	11450	11790	11370	14960	8060	11510	11576.77	56.20	455	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1285	5.93	0.76	12	0.05	1985.00	15502.00	11950	20250218	-1.42	8040	20240412	46.52	11950	-1.42	20250218	10350	13.82	20250103	11950	-1.42	20250218	8040	46.52	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
54	20250220	120630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11720	210	2	1.82	51218950	4445	47.21	11450	11730	11370	14960	8060	11510	11522.82	56.20	476	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1279	5.90	0.76	12	0.04	1985.00	15502.00	11950	20250218	-1.92	8040	20240412	45.77	11950	-1.92	20250218	10350	13.24	20250103	11950	-1.92	20250218	8040	45.77	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
55	20250220	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11700	190	2	1.65	38519060	3358	35.67	11450	11730	11370	14960	8060	11510	11470.83	56.20	449	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1276	5.89	0.75	12	0.03	1985.00	15502.00	11950	20250218	-2.09	8040	20240412	45.52	11950	-2.09	20250218	10350	13.04	20250103	11950	-2.09	20250218	8040	45.52	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
56	20250220	100629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11440	-70	5	-0.61	22007690	1930	20.50	11450	11500	11370	14960	8060	11510	11402.95	56.20	15	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1248	5.76	0.74	12	0.02	1985.00	15502.00	11950	20250218	-4.27	8040	20240412	42.29	11950	-4.27	20250218	10350	10.53	20250103	11950	-4.27	20250218	8040	42.29	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
57	20250220	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11470	-40	5	-0.35	206870	18	0.19	11450	11500	11450	14960	8060	11510	11492.78	56.20	11	12010	11760	11630	11380	11250	11695	11315	55	3450	500	8280	10	1	10910000	1251	5.78	0.74	12	0.00	1985.00	15502.00	11950	20250218	-4.02	8040	20240412	42.66	11950	-4.02	20250218	10350	10.82	20250103	11950	-4.02	20250218	8040	42.66	20240412	0.08	N	069510	500	54 억	6130882	N	N	N	N
58	20250219	160628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11510	-280	5	-2.37	109240170	9415	73.34	11800	11880	11500	15320	8260	11790	11602.80	56.20	-988	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1256	5.80	0.74	12	0.09	1985.00	15502.00	11950	20250218	-3.68	8040	20240412	43.16	11950	-3.68	20250218	10350	11.21	20250103	11950	-3.68	20250218	8040	43.16	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
59	20250219	150630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11560	-230	5	-1.95	100395790	8647	67.36	11800	11880	11500	15320	8260	11790	11610.48	56.20	-879	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1261	5.82	0.75	12	0.08	1985.00	15502.00	11950	20250218	-3.26	8040	20240412	43.78	11950	-3.26	20250218	10350	11.69	20250103	11950	-3.26	20250218	8040	43.78	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
60	20250219	140627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11500	-290	5	-2.46	79497990	6837	53.26	11800	11880	11500	15320	8260	11790	11627.61	56.20	-1032	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1255	5.79	0.74	12	0.06	1985.00	15502.00	11950	20250218	-3.77	8040	20240412	43.03	11950	-3.77	20250218	10350	11.11	20250103	11950	-3.77	20250218	8040	43.03	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
61	20250219	130628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11610	-180	5	-1.53	47958330	4103	31.96	11800	11880	11570	15320	8260	11790	11688.60	56.20	-615	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1267	5.85	0.75	12	0.04	1985.00	15502.00	11950	20250218	-2.85	8040	20240412	44.40	11950	-2.85	20250218	10350	12.17	20250103	11950	-2.85	20250218	8040	44.40	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
62	20250219	120627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11660	-130	5	-1.10	42157430	3603	28.07	11800	11880	11600	15320	8260	11790	11700.65	56.20	-547	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1272	5.87	0.75	12	0.03	1985.00	15502.00	11950	20250218	-2.43	8040	20240412	45.02	11950	-2.43	20250218	10350	12.66	20250103	11950	-2.43	20250218	8040	45.02	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
63	20250219	110628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11670	-120	5	-1.02	34308820	2928	22.81	11800	11880	11600	15320	8260	11790	11717.49	56.20	-396	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1273	5.88	0.75	12	0.03	1985.00	15502.00	11950	20250218	-2.34	8040	20240412	45.15	11950	-2.34	20250218	10350	12.75	20250103	11950	-2.34	20250218	8040	45.15	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
64	20250219	100628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11730	-60	5	-0.51	14290360	1214	9.46	11800	11880	11700	15320	8260	11790	11771.30	56.20	-139	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1280	5.91	0.76	12	0.01	1985.00	15502.00	11950	20250218	-1.84	8040	20240412	45.90	11950	-1.84	20250218	10350	13.33	20250103	11950	-1.84	20250218	8040	45.90	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
65	20250219	090629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11790	0	3	0.00	6725390	570	4.44	11800	11880	11790	15320	8260	11790	11798.93	56.20	-115	12103	11946	11793	11636	11483	11870	11560	55	3530	500	8480	10	1	10910000	1286	5.94	0.76	12	0.01	1985.00	15502.00	11950	20250218	-1.34	8040	20240412	46.64	11950	-1.34	20250218	10350	13.91	20250103	11950	-1.34	20250218	8040	46.64	20240412	0.08	N	069510	500	54 억	6131862	N	N	N	N
66	20250218	160626	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11790	-150	5	-1.26	151347780	12811	47.85	11940	11950	11640	15520	8360	11940	11813.90	56.20	-2701	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1286	5.94	0.76	12	0.12	1985.00	15502.00	11950	20250218	-1.34	8040	20240412	46.64	11950	-1.34	20250218	10350	13.91	20250103	11950	-1.34	20250218	8040	46.64	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
67	20250218	150627	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11780	-160	5	-1.34	146447860	12396	46.30	11940	11950	11640	15520	8360	11940	11814.12	56.20	-2516	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1285	5.93	0.76	12	0.11	1985.00	15502.00	11950	20250218	-1.42	8040	20240412	46.52	11950	-1.42	20250218	10350	13.82	20250103	11950	-1.42	20250218	8040	46.52	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
68	20250218	140628	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11850	-90	5	-0.75	128314840	10865	40.58	11940	11950	11640	15520	8360	11940	11809.93	56.20	-2154	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1293	5.97	0.76	12	0.10	1985.00	15502.00	11950	20250218	-0.84	8040	20240412	47.39	11950	-0.84	20250218	10350	14.49	20250103	11950	-0.84	20250218	8040	47.39	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
69	20250218	130626	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11800	-140	5	-1.17	111961890	9482	35.42	11940	11950	11640	15520	8360	11940	11807.83	56.20	-1722	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1287	5.94	0.76	12	0.09	1985.00	15502.00	11950	20250218	-1.26	8040	20240412	46.77	11950	-1.26	20250218	10350	14.01	20250103	11950	-1.26	20250218	8040	46.77	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
70	20250218	120626	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11890	-50	5	-0.42	99280690	8413	31.43	11940	11950	11640	15520	8360	11940	11800.87	56.20	-1719	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1297	5.99	0.77	12	0.08	1985.00	15502.00	11950	20250218	-0.50	8040	20240412	47.89	11950	-0.50	20250218	10350	14.88	20250103	11950	-0.50	20250218	8040	47.89	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
71	20250218	110625	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11900	-40	5	-0.34	75886300	6435	24.04	11940	11950	11640	15520	8360	11940	11792.74	56.20	-1735	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1298	5.99	0.77	12	0.06	1985.00	15502.00	11950	20250218	-0.42	8040	20240412	48.01	11950	-0.42	20250218	10350	14.98	20250103	11950	-0.42	20250218	8040	48.01	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
72	20250218	100625	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11740	-200	5	-1.68	51751640	4392	16.41	11940	11950	11640	15520	8360	11940	11783.16	56.20	-1831	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1281	5.91	0.76	12	0.04	1985.00	15502.00	11950	20250218	-1.76	8040	20240412	46.02	11950	-1.76	20250218	10350	13.43	20250103	11950	-1.76	20250218	8040	46.02	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
73	20250218	090627	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11730	-210	5	-1.76	21513350	1813	6.77	11940	11950	11700	15520	8360	11940	11866.16	56.20	-665	12266	12102	11776	11612	11286	12185	11695	55	3580	500	8590	10	1	10910000	1280	5.91	0.76	12	0.02	1985.00	15502.00	11950	20250218	-1.84	8040	20240412	45.90	11950	-1.84	20250218	10350	13.33	20250103	11950	-1.84	20250218	8040	45.90	20240412	0.08	N	069510	500	54 억	6131772	N	N	N	N
74	20250217	160626	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11940	510	2	4.46	313074020	26614	152.44	11450	11940	11450	14850	8010	11430	11763.51	56.15	5842	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1303	6.02	0.77	12	0.24	1985.00	15502.00	11940	20250217	0.00	8040	20240412	48.51	11940	0.00	20250217	10350	15.36	20250103	11940	0.00	20250217	8040	48.51	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
75	20250217	150624	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11850	420	2	3.67	285271870	24282	139.08	11450	11890	11450	14850	8010	11430	11748.29	56.15	6029	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1293	5.97	0.76	12	0.22	1985.00	15502.00	11890	20250217	-0.34	8040	20240412	47.39	11890	-0.34	20250217	10350	14.49	20250103	11890	-0.34	20250217	8040	47.39	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
76	20250217	140624	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11850	420	2	3.67	241854960	20623	118.12	11450	11850	11450	14850	8010	11430	11727.44	56.15	5117	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1293	5.97	0.76	12	0.19	1985.00	15502.00	11850	20250217	0.00	8040	20240412	47.39	11850	0.00	20250217	10350	14.49	20250103	11850	0.00	20250217	8040	47.39	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
77	20250217	130625	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11800	370	2	3.24	209610830	17897	102.51	11450	11800	11450	14850	8010	11430	11712.07	56.15	4912	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1287	5.94	0.76	12	0.16	1985.00	15502.00	11800	20250217	0.00	8040	20240412	46.77	11800	0.00	20250217	10350	14.01	20250103	11800	0.00	20250217	8040	46.77	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
78	20250217	120626	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11750	320	2	2.80	186171710	15909	91.12	11450	11800	11450	14850	8010	11430	11702.29	56.15	5010	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1282	5.92	0.76	12	0.15	1985.00	15502.00	11800	20250217	-0.42	8040	20240412	46.14	11800	-0.42	20250217	10350	13.53	20250103	11800	-0.42	20250217	8040	46.14	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
79	20250217	110626	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11750	320	2	2.80	168862030	14438	82.70	11450	11800	11450	14850	8010	11430	11695.67	56.15	4877	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1282	5.92	0.76	12	0.13	1985.00	15502.00	11800	20250217	-0.42	8040	20240412	46.14	11800	-0.42	20250217	10350	13.53	20250103	11800	-0.42	20250217	8040	46.14	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
80	20250217	100623	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11790	360	2	3.15	144653520	12377	70.89	11450	11800	11450	14850	8010	11430	11687.28	56.15	4989	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1286	5.94	0.76	12	0.11	1985.00	15502.00	11800	20250217	-0.08	8040	20240412	46.64	11800	-0.08	20250217	10350	13.91	20250103	11800	-0.08	20250217	8040	46.64	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
81	20250217	090625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11500	70	2	0.61	7958120	694	3.98	11450	11500	11450	14850	8010	11430	11467.03	56.15	301	11710	11570	11360	11220	11010	11640	11290	55	3420	500	8220	10	1	10910000	1255	5.79	0.74	12	0.01	1985.00	15502.00	11600	20240826	-0.86	8040	20240412	43.03	11570	-0.61	20250211	10350	11.11	20250103	11600	-0.86	20240826	8040	43.03	20240412	0.08	N	069510	500	54 억	6125672	N	N	N	N
82	20250214	160622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11430	230	2	2.05	198407870	17434	103.47	11200	11500	11150	14560	7840	11200	11380.51	56.14	906	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1247	5.76	0.74	12	0.16	1985.00	15502.00	11600	20240826	-1.47	8040	20240412	42.16	11570	-1.21	20250211	10350	10.43	20250103	11600	-1.47	20240826	8040	42.16	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
83	20250214	150620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11450	250	2	2.23	189261790	16634	98.72	11200	11500	11150	14560	7840	11200	11378.01	56.14	841	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1249	5.77	0.74	12	0.15	1985.00	15502.00	11600	20240826	-1.29	8040	20240412	42.41	11570	-1.04	20250211	10350	10.63	20250103	11600	-1.29	20240826	8040	42.41	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
84	20250214	140621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11470	270	2	2.41	169515950	14909	88.48	11200	11500	11150	14560	7840	11200	11370.04	56.14	730	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1251	5.78	0.74	12	0.14	1985.00	15502.00	11600	20240826	-1.12	8040	20240412	42.66	11570	-0.86	20250211	10350	10.82	20250103	11600	-1.12	20240826	8040	42.66	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
85	20250214	130624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11460	260	2	2.32	135442250	11941	70.87	11200	11490	11150	14560	7840	11200	11342.62	56.14	627	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1250	5.77	0.74	12	0.11	1985.00	15502.00	11600	20240826	-1.21	8040	20240412	42.54	11570	-0.95	20250211	10350	10.72	20250103	11600	-1.21	20240826	8040	42.54	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
86	20250214	120621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11400	200	2	1.79	94954810	8404	49.88	11200	11410	11150	14560	7840	11200	11298.76	56.14	571	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1244	5.74	0.74	12	0.08	1985.00	15502.00	11600	20240826	-1.72	8040	20240412	41.79	11570	-1.47	20250211	10350	10.14	20250103	11600	-1.72	20240826	8040	41.79	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
87	20250214	110618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11390	190	2	1.70	63145890	5613	33.31	11200	11390	11150	14560	7840	11200	11249.94	56.14	177	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1243	5.74	0.73	12	0.05	1985.00	15502.00	11600	20240826	-1.81	8040	20240412	41.67	11570	-1.56	20250211	10350	10.05	20250103	11600	-1.81	20240826	8040	41.67	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
88	20250214	100620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11270	70	2	0.62	35530390	3170	18.81	11200	11290	11150	14560	7840	11200	11208.32	56.14	-842	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1230	5.68	0.73	12	0.03	1985.00	15502.00	11600	20240826	-2.84	8040	20240412	40.17	11570	-2.59	20250211	10350	8.89	20250103	11600	-2.84	20240826	8040	40.17	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
89	20250214	090623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	80	2	0.71	562440	50	0.30	11200	11280	11200	14560	7840	11200	11248.80	56.14	4	11373	11286	11193	11106	11013	11290	11110	55	3360	500	8060	10	1	10910000	1231	5.68	0.73	12	0.00	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11570	-2.51	20250211	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.08	N	069510	500	54 억	6125276	N	N	N	N
90	20250213	160616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	-20	5	-0.18	188334430	16810	128.99	11200	11280	11100	14580	7860	11220	11203.71	56.13	2720	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1222	5.64	0.72	12	0.15	1985.00	15502.00	11600	20240826	-3.45	8040	20240412	39.30	11570	-3.20	20250211	10350	8.21	20250103	11600	-3.45	20240826	8040	39.30	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
91	20250213	150616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	60	2	0.53	182128560	16257	124.75	11200	11280	11100	14580	7860	11220	11203.09	56.13	2732	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1231	5.68	0.73	12	0.15	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11570	-2.51	20250211	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
92	20250213	140615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11230	10	2	0.09	117639040	10514	80.68	11200	11270	11100	14580	7860	11220	11188.80	56.13	2302	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1225	5.66	0.72	12	0.10	1985.00	15502.00	11600	20240826	-3.19	8040	20240412	39.68	11570	-2.94	20250211	10350	8.50	20250103	11600	-3.19	20240826	8040	39.68	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
93	20250213	130615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11230	10	2	0.09	112709280	10075	77.31	11200	11270	11100	14580	7860	11220	11187.03	56.13	2229	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1225	5.66	0.72	12	0.09	1985.00	15502.00	11600	20240826	-3.19	8040	20240412	39.68	11570	-2.94	20250211	10350	8.50	20250103	11600	-3.19	20240826	8040	39.68	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
94	20250213	120615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11220	0	3	0.00	107106250	9576	73.48	11200	11270	11100	14580	7860	11220	11184.86	56.13	2195	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1224	5.65	0.72	12	0.09	1985.00	15502.00	11600	20240826	-3.28	8040	20240412	39.55	11570	-3.03	20250211	10350	8.41	20250103	11600	-3.28	20240826	8040	39.55	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
95	20250213	110613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11230	10	2	0.09	98139220	8777	67.35	11200	11270	11100	14580	7860	11220	11181.41	56.13	2077	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1225	5.66	0.72	12	0.08	1985.00	15502.00	11600	20240826	-3.19	8040	20240412	39.68	11570	-2.94	20250211	10350	8.50	20250103	11600	-3.19	20240826	8040	39.68	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
96	20250213	100616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	-20	5	-0.18	63542720	5684	43.62	11200	11270	11100	14580	7860	11220	11179.23	56.13	1829	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1222	5.64	0.72	12	0.05	1985.00	15502.00	11600	20240826	-3.45	8040	20240412	39.30	11570	-3.20	20250211	10350	8.21	20250103	11600	-3.45	20240826	8040	39.30	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
97	20250213	090612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11270	50	2	0.45	8520570	762	5.85	11200	11270	11100	14580	7860	11220	11181.85	56.13	36	11433	11326	11193	11086	10953	11260	11020	55	3360	500	8070	10	1	10910000	1230	5.68	0.73	12	0.01	1985.00	15502.00	11600	20240826	-2.84	8040	20240412	40.17	11570	-2.59	20250211	10350	8.89	20250103	11600	-2.84	20240826	8040	40.17	20240412	0.12	N	069510	500	54 억	6123252	N	N	N	N
98	20250212	160611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11220	-70	5	-0.62	146079380	13032	24.28	11300	11300	11060	14670	7910	11290	11209.28	56.13	-1372	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1224	5.65	0.72	12	0.12	1985.00	15502.00	11600	20240826	-3.28	8040	20240412	39.55	11570	-3.03	20250211	10350	8.41	20250103	11600	-3.28	20240826	8040	39.55	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
99	20250212	150611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11240	-50	5	-0.44	129588420	11560	21.54	11300	11300	11060	14670	7910	11290	11210.07	56.13	-1186	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1226	5.66	0.73	12	0.11	1985.00	15502.00	11600	20240826	-3.10	8040	20240412	39.80	11570	-2.85	20250211	10350	8.60	20250103	11600	-3.10	20240826	8040	39.80	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
100	20250212	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	-130	5	-1.15	110146190	9817	18.29	11300	11300	11150	14670	7910	11290	11219.94	56.13	-1132	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1218	5.62	0.72	12	0.09	1985.00	15502.00	11600	20240826	-3.79	8040	20240412	38.81	11570	-3.54	20250211	10350	7.83	20250103	11600	-3.79	20240826	8040	38.81	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
101	20250212	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11240	-50	5	-0.44	94495140	8420	15.69	11300	11300	11150	14670	7910	11290	11222.70	56.13	-1180	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1226	5.66	0.73	12	0.08	1985.00	15502.00	11600	20240826	-3.10	8040	20240412	39.80	11570	-2.85	20250211	10350	8.60	20250103	11600	-3.10	20240826	8040	39.80	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
102	20250212	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11240	-50	5	-0.44	84259400	7509	13.99	11300	11300	11150	14670	7910	11290	11221.12	56.13	-1154	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1226	5.66	0.73	12	0.07	1985.00	15502.00	11600	20240826	-3.10	8040	20240412	39.80	11570	-2.85	20250211	10350	8.60	20250103	11600	-3.10	20240826	8040	39.80	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
103	20250212	110609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11290	0	3	0.00	64646760	5765	10.74	11300	11300	11150	14670	7910	11290	11213.66	56.13	-1272	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1232	5.69	0.73	12	0.05	1985.00	15502.00	11600	20240826	-2.67	8040	20240412	40.42	11570	-2.42	20250211	10350	9.08	20250103	11600	-2.67	20240826	8040	40.42	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
104	20250212	100611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	-90	5	-0.80	44866910	4007	7.47	11300	11300	11150	14670	7910	11290	11197.13	56.13	-1361	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1222	5.64	0.72	12	0.04	1985.00	15502.00	11600	20240826	-3.45	8040	20240412	39.30	11570	-3.20	20250211	10350	8.21	20250103	11600	-3.45	20240826	8040	39.30	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
105	20250212	090614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11290	0	3	0.00	1185480	105	0.20	11300	11300	11290	14670	7910	11290	11290.29	56.13	-102	11750	11520	11340	11110	10930	11430	11020	55	3380	500	8120	10	1	10910000	1232	5.69	0.73	12	0.00	1985.00	15502.00	11600	20240826	-2.67	8040	20240412	40.42	11570	-2.42	20250211	10350	9.08	20250103	11600	-2.67	20240826	8040	40.42	20240412	0.12	N	069510	500	54 억	6123875	N	N	N	N
106	20250211	160612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11290	40	2	0.36	606722460	53670	425.61	11570	11570	11160	14620	7880	11250	11304.69	56.02	2314	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1232	5.69	0.73	12	0.49	1985.00	15502.00	11600	20240826	-2.67	8040	20240412	40.42	11570	-2.42	20250211	10350	9.08	20250103	11600	-2.67	20240826	8040	40.42	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
107	20250211	150612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11300	50	2	0.44	590515540	52230	414.20	11570	11570	11160	14620	7880	11250	11306.06	56.02	2543	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1233	5.69	0.73	12	0.48	1985.00	15502.00	11600	20240826	-2.59	8040	20240412	40.55	11570	-2.33	20250211	10350	9.18	20250103	11600	-2.59	20240826	8040	40.55	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
108	20250211	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11340	90	2	0.80	535427720	47369	375.65	11570	11570	11160	14620	7880	11250	11303.34	56.02	2543	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1237	5.71	0.73	12	0.43	1985.00	15502.00	11600	20240826	-2.24	8040	20240412	41.04	11570	-1.99	20250211	10350	9.57	20250103	11600	-2.24	20240826	8040	41.04	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
109	20250211	130611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11290	40	2	0.36	522041820	46186	366.26	11570	11570	11160	14620	7880	11250	11303.03	56.02	2987	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1232	5.69	0.73	12	0.42	1985.00	15502.00	11600	20240826	-2.67	8040	20240412	40.42	11570	-2.42	20250211	10350	9.08	20250103	11600	-2.67	20240826	8040	40.42	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
110	20250211	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11270	20	2	0.18	497716730	44033	349.19	11570	11570	11160	14620	7880	11250	11303.27	56.02	3209	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1230	5.68	0.73	12	0.40	1985.00	15502.00	11600	20240826	-2.84	8040	20240412	40.17	11570	-2.59	20250211	10350	8.89	20250103	11600	-2.84	20240826	8040	40.17	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
111	20250211	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	-50	5	-0.44	472874580	41826	331.69	11570	11570	11160	14620	7880	11250	11305.76	56.02	3192	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1222	5.64	0.72	12	0.38	1985.00	15502.00	11600	20240826	-3.45	8040	20240412	39.30	11570	-3.20	20250211	10350	8.21	20250103	11600	-3.45	20240826	8040	39.30	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
112	20250211	100612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11260	10	2	0.09	265934370	23427	185.78	11570	11570	11190	14620	7880	11250	11351.62	56.02	2825	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1228	5.67	0.73	12	0.21	1985.00	15502.00	11600	20240826	-2.93	8040	20240412	40.05	11570	-2.68	20250211	10350	8.79	20250103	11600	-2.93	20240826	8040	40.05	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
113	20250211	090614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11450	200	2	1.78	68457380	5945	47.15	11570	11570	11450	14620	7880	11250	11515.12	56.02	-233	11476	11362	11206	11092	10936	11285	11015	55	3370	500	8100	10	1	10910000	1249	5.77	0.74	12	0.05	1985.00	15502.00	11600	20240826	-1.29	8040	20240412	42.41	11570	-1.04	20250211	10350	10.63	20250103	11600	-1.29	20240826	8040	42.41	20240412	0.12	N	069510	500	54 억	6112002	N	N	N	N
114	20250210	160609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11250	-20	5	-0.18	131307300	11682	89.46	11320	11320	11050	14650	7890	11270	11240.14	56.02	-1282	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1227	5.67	0.73	12	0.11	1985.00	15502.00	11600	20240826	-3.02	8040	20240412	39.93	11320	-0.62	20250210	10350	8.70	20250103	11600	-3.02	20240826	8040	39.93	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
115	20250210	150608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11270	0	3	0.00	111520610	9924	76.00	11320	11320	11050	14650	7890	11270	11237.47	56.02	-1242	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1230	5.68	0.73	12	0.09	1985.00	15502.00	11600	20240826	-2.84	8040	20240412	40.17	11320	-0.44	20250210	10350	8.89	20250103	11600	-2.84	20240826	8040	40.17	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
116	20250210	140607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11250	-20	5	-0.18	96459980	8586	65.75	11320	11320	11050	14650	7890	11270	11234.57	56.02	-1115	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1227	5.67	0.73	12	0.08	1985.00	15502.00	11600	20240826	-3.02	8040	20240412	39.93	11320	-0.62	20250210	10350	8.70	20250103	11600	-3.02	20240826	8040	39.93	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
117	20250210	130609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	10	2	0.09	78471940	6990	53.53	11320	11320	11050	14650	7890	11270	11226.31	56.02	-998	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1231	5.68	0.73	12	0.06	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11320	-0.35	20250210	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
118	20250210	120606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11220	-50	5	-0.44	69114670	6160	47.17	11320	11320	11050	14650	7890	11270	11219.91	56.02	-844	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1224	5.65	0.72	12	0.06	1985.00	15502.00	11600	20240826	-3.28	8040	20240412	39.55	11320	-0.88	20250210	10350	8.41	20250103	11600	-3.28	20240826	8040	39.55	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
119	20250210	110604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	-70	5	-0.62	50309040	4484	34.34	11320	11320	11050	14650	7890	11270	11219.68	56.02	-33	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1222	5.64	0.72	12	0.04	1985.00	15502.00	11600	20240826	-3.45	8040	20240412	39.30	11320	-1.06	20250210	10350	8.21	20250103	11600	-3.45	20240826	8040	39.30	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
120	20250210	100603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	-70	5	-0.62	38096690	3394	25.99	11320	11320	11050	14650	7890	11270	11224.72	56.02	456	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1222	5.64	0.72	12	0.03	1985.00	15502.00	11600	20240826	-3.45	8040	20240412	39.30	11320	-1.06	20250210	10350	8.21	20250103	11600	-3.45	20240826	8040	39.30	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
121	20250210	090601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	10	2	0.09	13366180	1183	9.06	11320	11320	11280	14650	7890	11270	11298.55	56.02	0	11343	11306	11253	11216	11163	11325	11235	55	3380	500	8110	10	1	10910000	1231	5.68	0.73	12	0.01	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11320	-0.35	20250210	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.12	N	069510	500	54 억	6112277	N	N	N	N
122	20250207	160559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11270	100	2	0.90	146891570	13058	181.66	11230	11290	11200	14520	7820	11170	11249.16	56.03	-1314	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1230	5.68	0.73	12	0.12	1985.00	15502.00	11600	20240826	-2.84	8040	20240412	40.17	11290	-0.18	20250207	10350	8.89	20250103	11600	-2.84	20240826	8040	40.17	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
123	20250207	150600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	110	2	0.98	142890580	12703	176.73	11230	11290	11200	14520	7820	11170	11248.57	56.03	-1314	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1231	5.68	0.73	12	0.12	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11290	-0.09	20250207	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
124	20250207	140558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	110	2	0.98	128068530	11389	158.44	11230	11290	11200	14520	7820	11170	11244.93	56.03	-1235	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1231	5.68	0.73	12	0.10	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11290	-0.09	20250207	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
125	20250207	130557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	110	2	0.98	111813640	9948	138.40	11230	11290	11200	14520	7820	11170	11239.81	56.03	-1159	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1231	5.68	0.73	12	0.09	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11290	-0.09	20250207	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
126	20250207	120558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11280	110	2	0.98	93064320	8286	115.28	11230	11290	11200	14520	7820	11170	11231.51	56.03	-1073	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1231	5.68	0.73	12	0.08	1985.00	15502.00	11600	20240826	-2.76	8040	20240412	40.30	11290	-0.09	20250207	10350	8.99	20250103	11600	-2.76	20240826	8040	40.30	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
127	20250207	110556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11230	60	2	0.54	75084610	6688	93.04	11230	11270	11200	14520	7820	11170	11226.77	56.03	-920	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1225	5.66	0.72	12	0.06	1985.00	15502.00	11600	20240826	-3.19	8040	20240412	39.68	11270	-0.35	20250207	10350	8.50	20250103	11600	-3.19	20240826	8040	39.68	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
128	20250207	100558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11240	70	2	0.63	58264700	5189	72.19	11230	11270	11210	14520	7820	11170	11228.50	56.03	-885	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1226	5.66	0.73	12	0.05	1985.00	15502.00	11600	20240826	-3.10	8040	20240412	39.80	11270	-0.27	20250207	10350	8.60	20250103	11600	-3.10	20240826	8040	39.80	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
129	20250207	090601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11270	100	2	0.90	3541750	315	4.38	11230	11270	11230	14520	7820	11170	11243.65	56.03	113	11303	11236	11133	11066	10963	11270	11100	55	3350	500	8040	10	1	10910000	1230	5.68	0.73	12	0.00	1985.00	15502.00	11600	20240826	-2.84	8040	20240412	40.17	11270	0.00	20250207	10350	8.89	20250103	11600	-2.84	20240826	8040	40.17	20240412	0.11	N	069510	500	54 억	6112584	N	N	N	N
130	20250206	160543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11170	10	2	0.09	80086090	7188	64.50	11160	11200	11030	14500	7820	11160	11141.64	56.03	-1281	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1219	5.63	0.72	12	0.07	1985.00	15502.00	11600	20240826	-3.71	8040	20240412	38.93	11220	-0.45	20250204	10350	7.92	20250103	11600	-3.71	20240826	8040	38.93	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
131	20250206	150546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11200	40	2	0.36	77869850	6990	62.72	11160	11200	11030	14500	7820	11160	11140.18	56.03	-1255	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1222	5.64	0.72	12	0.06	1985.00	15502.00	11600	20240826	-3.45	8040	20240412	39.30	11220	-0.18	20250204	10350	8.21	20250103	11600	-3.45	20240826	8040	39.30	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
132	20250206	140548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	0	3	0.00	69968730	6283	56.38	11160	11190	11030	14500	7820	11160	11136.20	56.03	-1136	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1218	5.62	0.72	12	0.06	1985.00	15502.00	11600	20240826	-3.79	8040	20240412	38.81	11220	-0.53	20250204	10350	7.83	20250103	11600	-3.79	20240826	8040	38.81	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
133	20250206	130545	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	0	3	0.00	55928680	5023	45.07	11160	11180	11030	14500	7820	11160	11134.52	56.03	-997	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1218	5.62	0.72	12	0.05	1985.00	15502.00	11600	20240826	-3.79	8040	20240412	38.81	11220	-0.53	20250204	10350	7.83	20250103	11600	-3.79	20240826	8040	38.81	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
134	20250206	120543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11140	-20	5	-0.18	47615250	4278	38.38	11160	11180	11030	14500	7820	11160	11130.26	56.03	-863	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1215	5.61	0.72	12	0.04	1985.00	15502.00	11600	20240826	-3.97	8040	20240412	38.56	11220	-0.71	20250204	10350	7.63	20250103	11600	-3.97	20240826	8040	38.56	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
135	20250206	110538	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11150	-10	5	-0.09	38844300	3491	31.32	11160	11180	11030	14500	7820	11160	11126.98	56.03	-824	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1216	5.62	0.72	12	0.03	1985.00	15502.00	11600	20240826	-3.88	8040	20240412	38.68	11220	-0.62	20250204	10350	7.73	20250103	11600	-3.88	20240826	8040	38.68	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
136	20250206	100541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11140	-20	5	-0.18	19557880	1759	15.78	11160	11160	11030	14500	7820	11160	11118.75	56.03	-237	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1215	5.61	0.72	12	0.02	1985.00	15502.00	11600	20240826	-3.97	8040	20240412	38.56	11220	-0.71	20250204	10350	7.63	20250103	11600	-3.97	20240826	8040	38.56	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
137	20250206	090547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	0	3	0.00	55800	5	0.04	11160	11160	11160	14500	7820	11160	11160.00	56.03	0	11266	11212	11146	11092	11026	11180	11060	55	3340	500	8030	10	1	10910000	1218	5.62	0.72	12	0.00	1985.00	15502.00	11600	20240826	-3.79	8040	20240412	38.81	11220	-0.53	20250204	10350	7.83	20250103	11600	-3.79	20240826	8040	38.81	20240412	0.10	N	069510	500	54 억	6112846	N	N	N	N
138	20250205	160538	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	-10	5	-0.09	124321580	11145	59.97	11170	11200	11080	14520	7820	11170	11154.92	56.03	-1443	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1218	5.62	0.72	12	0.10	1985.00	15502.00	11600	20240826	-3.79	8040	20240412	38.81	11220	-0.53	20250204	10350	7.83	20250103	11600	-3.79	20240826	8040	38.81	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
139	20250205	150541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11150	-20	5	-0.18	121232370	10868	58.48	11170	11200	11080	14520	7820	11170	11154.98	56.03	-1376	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1216	5.62	0.72	12	0.10	1985.00	15502.00	11600	20240826	-3.88	8040	20240412	38.68	11220	-0.62	20250204	10350	7.73	20250103	11600	-3.88	20240826	8040	38.68	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
140	20250205	140541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11180	10	2	0.09	100994020	9058	48.74	11170	11200	11080	14520	7820	11170	11149.70	56.03	-1404	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1220	5.63	0.72	12	0.08	1985.00	15502.00	11600	20240826	-3.62	8040	20240412	39.05	11220	-0.36	20250204	10350	8.02	20250103	11600	-3.62	20240826	8040	39.05	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
141	20250205	130540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11140	-30	5	-0.27	92660080	8312	44.72	11170	11200	11080	14520	7820	11170	11147.75	56.03	-1404	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1215	5.61	0.72	12	0.08	1985.00	15502.00	11600	20240826	-3.97	8040	20240412	38.56	11220	-0.71	20250204	10350	7.63	20250103	11600	-3.97	20240826	8040	38.56	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
142	20250205	120540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	-10	5	-0.09	75898250	6811	36.65	11170	11200	11080	14520	7820	11170	11143.48	56.03	-1404	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1218	5.62	0.72	12	0.06	1985.00	15502.00	11600	20240826	-3.79	8040	20240412	38.81	11220	-0.53	20250204	10350	7.83	20250103	11600	-3.79	20240826	8040	38.81	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
143	20250205	110540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	-10	5	-0.09	55350740	4967	26.73	11170	11200	11080	14520	7820	11170	11143.70	56.03	-398	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1218	5.62	0.72	12	0.05	1985.00	15502.00	11600	20240826	-3.79	8040	20240412	38.81	11220	-0.53	20250204	10350	7.83	20250103	11600	-3.79	20240826	8040	38.81	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
144	20250205	100544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11080	-90	5	-0.81	5912550	531	2.86	11170	11180	11080	14520	7820	11170	11134.75	56.03	-317	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1209	5.58	0.71	12	0.00	1985.00	15502.00	11600	20240826	-4.48	8040	20240412	37.81	11220	-1.25	20250204	10350	7.05	20250103	11600	-4.48	20240826	8040	37.81	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
145	20250205	090548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11170	0	3	0.00	960760	86	0.46	11170	11180	11170	14520	7820	11170	11171.63	56.03	-70	11403	11286	11103	10986	10803	11345	11045	55	3350	500	8040	10	1	10910000	1219	5.63	0.72	12	0.00	1985.00	15502.00	11600	20240826	-3.71	8040	20240412	38.93	11220	-0.45	20250204	10350	7.92	20250103	11600	-3.71	20240826	8040	38.93	20240412	0.10	N	069510	500	54 억	6113223	N	N	N	N
146	20250204	160534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11170	220	2	2.01	205196180	18575	138.40	10950	11220	10920	14230	7670	10950	11046.90	56.03	820	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1219	5.63	0.72	12	0.17	1985.00	15502.00	11600	20240826	-3.71	8040	20240412	38.93	11220	-0.45	20250204	10350	7.92	20250103	11600	-3.71	20240826	8040	38.93	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N
147	20250204	150535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11110	160	2	1.46	186943520	16933	126.17	10950	11220	10920	14230	7670	10950	11040.19	56.03	985	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1212	5.60	0.72	12	0.16	1985.00	15502.00	11600	20240826	-4.22	8040	20240412	38.18	11220	-0.98	20250204	10350	7.34	20250103	11600	-4.22	20240826	8040	38.18	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N
148	20250204	140534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11180	230	2	2.10	99577840	9043	67.38	10950	11220	10920	14230	7670	10950	11011.59	56.03	607	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1220	5.63	0.72	12	0.08	1985.00	15502.00	11600	20240826	-3.62	8040	20240412	39.05	11220	-0.36	20250204	10350	8.02	20250103	11600	-3.62	20240826	8040	39.05	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N
149	20250204	130535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11180	230	2	2.10	90557520	8237	61.37	10950	11210	10920	14230	7670	10950	10993.99	56.03	671	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1220	5.63	0.72	12	0.08	1985.00	15502.00	11600	20240826	-3.62	8040	20240412	39.05	11210	-0.27	20250204	10350	8.02	20250103	11600	-3.62	20240826	8040	39.05	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N
150	20250204	120540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11100	150	2	1.37	79762490	7269	54.16	10950	11100	10920	14230	7670	10950	10972.97	56.03	712	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1211	5.59	0.72	12	0.07	1985.00	15502.00	11600	20240826	-4.31	8040	20240412	38.06	11200	-0.89	20250113	10350	7.25	20250103	11600	-4.31	20240826	8040	38.06	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N
151	20250204	110529	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11000	50	2	0.46	62880710	5736	42.74	10950	11030	10920	14230	7670	10950	10962.47	56.03	705	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1200	5.54	0.71	12	0.05	1985.00	15502.00	11600	20240826	-5.17	8040	20240412	36.82	11200	-1.79	20250113	10350	6.28	20250103	11600	-5.17	20240826	8040	36.82	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N
152	20250204	100534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10970	20	2	0.18	44037640	4018	29.94	10950	11030	10920	14230	7670	10950	10960.09	56.03	566	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1197	5.53	0.71	12	0.04	1985.00	15502.00	11600	20240826	-5.43	8040	20240412	36.44	11200	-2.05	20250113	10350	5.99	20250103	11600	-5.43	20240826	8040	36.44	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N
153	20250204	090532	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10950	0	3	0.00	8464350	773	5.76	10950	10950	10950	14230	7670	10950	10950.00	56.03	-113	11343	11146	10903	10706	10463	11245	10805	55	3280	500	7880	10	1	10910000	1195	5.52	0.71	12	0.01	1985.00	15502.00	11600	20240826	-5.60	8040	20240412	36.19	11200	-2.23	20250113	10350	5.80	20250103	11600	-5.60	20240826	8040	36.19	20240412	0.10	N	069510	500	54 억	6112469	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History