KissMeData/069510/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-180	5	-2.05	32095760	3714	259.36	8780	8890	8570	11380	6140	8760	8642.66	55.84	-922	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	936	9.82	0.61	12	0.03	874.00	14009.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8250	4.00	20240119	9640	-11.00	20231219	6960	23.28	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
3	20240229	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-100	5	-1.14	24176340	2791	194.90	8780	8890	8570	11380	6140	8760	8662.25	55.84	-693	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	945	9.91	0.62	12	0.03	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9180	-5.66	20240208	8250	4.97	20240119	9640	-10.17	20231219	6960	24.43	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
4	20240229	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-130	5	-1.48	23761090	2743	191.55	8780	8890	8570	11380	6140	8760	8662.45	55.84	-679	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	942	9.87	0.62	12	0.03	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8250	4.61	20240119	9640	-10.48	20231219	6960	23.99	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
5	20240229	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-110	5	-1.26	21066210	2431	169.76	8780	8890	8570	11380	6140	8760	8665.66	55.84	-476	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	944	9.90	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.27	6960	20230726	24.28	9180	-5.77	20240208	8250	4.85	20240119	9640	-10.27	20231219	6960	24.28	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
6	20240229	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-160	5	-1.83	17936780	2070	144.55	8780	8890	8570	11380	6140	8760	8665.11	55.84	-171	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	938	9.84	0.61	12	0.02	874.00	14009.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8250	4.24	20240119	9640	-10.79	20231219	6960	23.56	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
7	20240229	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-120	5	-1.37	7361420	842	58.80	8780	8890	8620	11380	6140	8760	8742.78	55.84	-221	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	943	9.89	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
8	20240229	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	0	3	0.00	3332020	378	26.40	8780	8890	8760	11380	6140	8760	8814.87	55.84	-145	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	956	10.02	0.63	12	0.00	874.00	14009.00	9640	20231219	-9.13	6960	20230726	25.86	9180	-4.58	20240208	8250	6.18	20240119	9640	-9.13	20231219	6960	25.86	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
9	20240229	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	130	2	1.48	2336720	265	18.51	8780	8890	8760	11380	6140	8760	8817.81	55.84	-84	8940	8850	8700	8610	8460	8895	8655	55	2620	500	6300	10	1	10910000	970	10.17	0.63	12	0.00	874.00	14009.00	9640	20231219	-7.78	6960	20230726	27.73	9180	-3.16	20240208	8250	7.76	20240119	9640	-7.78	20231219	6960	27.73	20230726	0.04	N	069510	500	54 억	6092092	N	N	N	N
10	20240228	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	70	2	0.81	12408760	1432	109.73	8550	8790	8550	11290	6090	8690	8665.34	55.85	-751	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	956	10.02	0.63	12	0.01	874.00	14009.00	9640	20231219	-9.13	6960	20230726	25.86	9180	-4.58	20240208	8250	6.18	20240119	9640	-9.13	20231219	6960	25.86	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
11	20240228	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	20	2	0.23	9363310	1082	82.91	8550	8790	8550	11290	6090	8690	8653.71	55.85	-459	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	950	9.97	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.65	6960	20230726	25.14	9180	-5.12	20240208	8250	5.58	20240119	9640	-9.65	20231219	6960	25.14	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
12	20240228	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	100	2	1.15	7465000	864	66.21	8550	8790	8550	11290	6090	8690	8640.05	55.85	-289	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	959	10.06	0.63	12	0.01	874.00	14009.00	9640	20231219	-8.82	6960	20230726	26.29	9180	-4.25	20240208	8250	6.55	20240119	9640	-8.82	20231219	6960	26.29	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
13	20240228	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	0	3	0.00	6751670	782	59.92	8550	8690	8550	11290	6090	8690	8633.85	55.85	-273	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	948	9.94	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
14	20240228	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-20	5	-0.23	3559430	414	31.72	8550	8680	8550	11290	6090	8690	8597.66	55.85	-90	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	946	9.92	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8250	5.09	20240119	9640	-10.06	20231219	6960	24.57	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
15	20240228	110547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	-10	5	-0.12	2978560	347	26.59	8550	8680	8550	11290	6090	8690	8583.75	55.85	-89	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	947	9.93	0.62	12	0.00	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8250	5.21	20240119	9640	-9.96	20231219	6960	24.71	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
16	20240228	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-50	5	-0.58	2917800	340	26.05	8550	8640	8550	11290	6090	8690	8581.76	55.85	-82	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	943	9.89	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
17	20240228	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-60	5	-0.69	1933440	226	17.32	8550	8630	8550	11290	6090	8690	8555.04	55.85	-52	8836	8762	8636	8562	8436	8800	8600	55	2600	500	6250	10	1	10910000	942	9.87	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8250	4.61	20240119	9640	-10.48	20231219	6960	23.99	20230726	0.04	N	069510	500	54 억	6092843	N	N	N	N
18	20240227	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	30	2	0.35	11248630	1305	62.92	8660	8710	8510	11250	6070	8660	8619.64	55.85	-115	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	948	9.94	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
19	20240227	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	30	2	0.35	10884260	1263	60.90	8660	8710	8510	11250	6070	8660	8617.78	55.85	-87	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	948	9.94	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
20	20240227	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-20	5	-0.23	9752340	1132	54.58	8660	8710	8510	11250	6070	8660	8615.14	55.85	-66	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	943	9.89	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
21	20240227	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-40	5	-0.46	9414890	1093	52.70	8660	8710	8510	11250	6070	8660	8613.81	55.85	-56	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	940	9.86	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8250	4.48	20240119	9640	-10.58	20231219	6960	23.85	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
22	20240227	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-20	5	-0.23	9000720	1045	50.39	8660	8710	8510	11250	6070	8660	8613.13	55.85	-56	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	943	9.89	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
23	20240227	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-30	5	-0.35	7464030	867	41.80	8660	8660	8510	11250	6070	8660	8609.03	55.85	-53	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	942	9.87	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8250	4.61	20240119	9640	-10.48	20231219	6960	23.99	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
24	20240227	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	0	3	0.00	4557540	530	25.55	8660	8660	8510	11250	6070	8660	8599.13	55.85	-97	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	945	9.91	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9180	-5.66	20240208	8250	4.97	20240119	9640	-10.17	20231219	6960	24.43	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
25	20240227	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	0	3	0.00	476300	55	2.65	8660	8660	8660	11250	6070	8660	8660.00	55.85	-8	8813	8736	8643	8566	8473	8775	8605	55	2590	500	6230	10	1	10910000	945	9.91	0.62	12	0.00	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9180	-5.66	20240208	8250	4.97	20240119	9640	-10.17	20231219	6960	24.43	20230726	0.04	N	069510	500	54 억	6092958	N	N	N	N
26	20240226	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	30	2	0.35	17951710	2074	51.91	8630	8720	8550	11210	6050	8630	8655.60	55.85	-266	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	945	9.91	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9180	-5.66	20240208	8250	4.97	20240119	9640	-10.17	20231219	6960	24.43	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
27	20240226	150608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	70	2	0.81	17014570	1966	49.21	8630	8710	8550	11210	6050	8630	8654.41	55.85	-291	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	949	9.95	0.62	12	0.02	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
28	20240226	140609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	60	2	0.70	13073950	1513	37.87	8630	8700	8550	11210	6050	8630	8641.08	55.85	-202	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	948	9.94	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
29	20240226	130604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	70	2	0.81	11987700	1388	34.74	8630	8700	8550	11210	6050	8630	8636.67	55.85	-218	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	949	9.95	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
30	20240226	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	40	2	0.46	10232060	1186	29.69	8630	8700	8550	11210	6050	8630	8627.37	55.85	-133	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	946	9.92	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8250	5.09	20240119	9640	-10.06	20231219	6960	24.57	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
31	20240226	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	50	2	0.58	9095000	1055	26.41	8630	8700	8550	11210	6050	8630	8620.85	55.85	-129	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	947	9.93	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8250	5.21	20240119	9640	-9.96	20231219	6960	24.71	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
32	20240226	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	0	3	0.00	5914780	688	17.22	8630	8630	8550	11210	6050	8630	8597.06	55.85	12	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	942	9.87	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8250	4.61	20240119	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
33	20240226	090601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-40	5	-0.46	767170	89	2.23	8630	8630	8590	11210	6050	8630	8619.89	55.85	-31	8770	8700	8630	8560	8490	8665	8525	55	2580	500	6210	10	1	10910000	937	9.83	0.61	12	0.00	874.00	14009.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8250	4.12	20240119	9640	-10.89	20231219	6960	23.42	20230726	0.03	N	069510	500	54 억	6093224	N	N	N	N
34	20240223	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-70	5	-0.80	34386620	3993	140.60	8650	8700	8560	11310	6090	8700	8609.69	55.85	-532	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	942	9.87	0.62	12	0.04	874.00	14009.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8250	4.61	20240119	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
35	20240223	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-50	5	-0.57	26694580	3102	109.23	8650	8700	8560	11310	6090	8700	8605.60	55.85	-524	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	944	9.90	0.62	12	0.03	874.00	14009.00	9640	20231219	-10.27	6960	20230726	24.28	9180	-5.77	20240208	8250	4.85	20240119	9640	-10.27	20231219	6960	24.28	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
36	20240223	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-60	5	-0.69	25933240	3014	106.13	8650	8700	8560	11310	6090	8700	8604.26	55.85	-498	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	943	9.89	0.62	12	0.03	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
37	20240223	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-80	5	-0.92	24070060	2798	98.52	8650	8700	8560	11310	6090	8700	8602.59	55.85	-491	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	940	9.86	0.62	12	0.03	874.00	14009.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8250	4.48	20240119	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
38	20240223	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-60	5	-0.69	22731380	2643	93.06	8650	8700	8560	11310	6090	8700	8600.60	55.85	-388	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	943	9.89	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
39	20240223	110554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-50	5	-0.57	19725120	2293	80.74	8650	8700	8560	11310	6090	8700	8602.32	55.85	-249	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	944	9.90	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.27	6960	20230726	24.28	9180	-5.77	20240208	8250	4.85	20240119	9640	-10.27	20231219	6960	24.28	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
40	20240223	100552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-100	5	-1.15	8339710	967	34.05	8650	8700	8560	11310	6090	8700	8624.31	55.85	-179	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	938	9.84	0.61	12	0.01	874.00	14009.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8250	4.24	20240119	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
41	20240223	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	0	3	0.00	475800	55	1.94	8650	8700	8650	11310	6090	8700	8650.91	55.85	-7	8873	8786	8693	8606	8513	8740	8560	55	2610	500	6260	10	1	10910000	949	9.95	0.62	12	0.00	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.03	N	069510	500	54 억	6093427	N	N	N	N
42	20240222	160548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-70	5	-0.80	24636820	2840	130.88	8770	8780	8600	11400	6140	8770	8674.94	55.86	-599	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	949	9.95	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
43	20240222	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-70	5	-0.80	23592980	2720	125.35	8770	8780	8600	11400	6140	8770	8673.89	55.86	-601	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	949	9.95	0.62	12	0.02	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
44	20240222	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-50	5	-0.57	16780740	1938	89.31	8770	8780	8600	11400	6140	8770	8658.79	55.86	-175	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	951	9.98	0.62	12	0.02	874.00	14009.00	9640	20231219	-9.54	6960	20230726	25.29	9180	-5.01	20240208	8250	5.70	20240119	9640	-9.54	20231219	6960	25.29	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
45	20240222	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	-90	5	-1.03	13495810	1559	71.84	8770	8780	8600	11400	6140	8770	8656.71	55.86	-153	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	947	9.93	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8250	5.21	20240119	9640	-9.96	20231219	6960	24.71	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
46	20240222	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	-90	5	-1.03	11872870	1372	63.23	8770	8780	8600	11400	6140	8770	8653.70	55.86	-83	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	947	9.93	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8250	5.21	20240119	9640	-9.96	20231219	6960	24.71	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
47	20240222	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-130	5	-1.48	9284610	1073	49.45	8770	8780	8600	11400	6140	8770	8652.95	55.86	-18	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	943	9.89	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8250	4.73	20240119	9640	-10.37	20231219	6960	24.14	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
48	20240222	100546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-80	5	-0.91	3961520	455	20.97	8770	8780	8630	11400	6140	8770	8706.64	55.86	-71	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	948	9.94	0.62	12	0.00	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
49	20240222	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	10	2	0.11	500010	57	2.63	8770	8780	8770	11400	6140	8770	8772.11	55.86	-33	8956	8862	8796	8702	8636	8830	8670	55	2630	500	6310	10	1	10910000	958	10.05	0.63	12	0.00	874.00	14009.00	9640	20231219	-8.92	6960	20230726	26.15	9180	-4.36	20240208	8250	6.42	20240119	9640	-8.92	20231219	6960	26.15	20230726	0.02	N	069510	500	54 억	6094026	N	N	N	N
50	20240221	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-40	5	-0.45	19117930	2170	59.40	8810	8890	8730	11450	6170	8810	8810.11	55.86	-590	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	957	10.03	0.63	12	0.02	874.00	14009.00	9640	20231219	-9.02	6960	20230726	26.01	9180	-4.47	20240208	8250	6.30	20240119	9640	-9.02	20231219	6960	26.01	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
51	20240221	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-30	5	-0.34	17759200	2015	55.16	8810	8890	8740	11450	6170	8810	8813.50	55.86	-554	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	958	10.05	0.63	12	0.02	874.00	14009.00	9640	20231219	-8.92	6960	20230726	26.15	9180	-4.36	20240208	8250	6.42	20240119	9640	-8.92	20231219	6960	26.15	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
52	20240221	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	60	2	0.68	16907420	1918	52.50	8810	8890	8740	11450	6170	8810	8815.13	55.86	-496	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	968	10.15	0.63	12	0.02	874.00	14009.00	9640	20231219	-7.99	6960	20230726	27.44	9180	-3.38	20240208	8250	7.52	20240119	9640	-7.99	20231219	6960	27.44	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
53	20240221	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-40	5	-0.45	14342940	1627	44.54	8810	8890	8740	11450	6170	8810	8815.57	55.86	-447	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	957	10.03	0.63	12	0.01	874.00	14009.00	9640	20231219	-9.02	6960	20230726	26.01	9180	-4.47	20240208	8250	6.30	20240119	9640	-9.02	20231219	6960	26.01	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
54	20240221	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-60	5	-0.68	11861230	1344	36.79	8810	8890	8750	11450	6170	8810	8825.32	55.86	-372	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	955	10.01	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.23	6960	20230726	25.72	9180	-4.68	20240208	8250	6.06	20240119	9640	-9.23	20231219	6960	25.72	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
55	20240221	110552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	30	2	0.34	8750920	991	27.13	8810	8890	8810	11450	6170	8810	8830.39	55.86	-366	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	964	10.11	0.63	12	0.01	874.00	14009.00	9640	20231219	-8.30	6960	20230726	27.01	9180	-3.70	20240208	8250	7.15	20240119	9640	-8.30	20231219	6960	27.01	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
56	20240221	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	10	2	0.11	5378330	609	16.67	8810	8890	8810	11450	6170	8810	8831.41	55.86	-264	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	962	10.09	0.63	12	0.01	874.00	14009.00	9640	20231219	-8.51	6960	20230726	26.72	9180	-3.92	20240208	8250	6.91	20240119	9640	-8.51	20231219	6960	26.72	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
57	20240221	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	60	2	0.68	1233780	140	3.83	8810	8870	8810	11450	6170	8810	8812.71	55.86	-19	9023	8916	8863	8756	8703	8890	8730	55	2640	500	6340	10	1	10910000	968	10.15	0.63	12	0.00	874.00	14009.00	9640	20231219	-7.99	6960	20230726	27.44	9180	-3.38	20240208	8250	7.52	20240119	9640	-7.99	20231219	6960	27.44	20230726	0.02	N	069510	500	54 억	6094616	N	N	N	N
58	20240220	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	-190	5	-2.11	32458650	3653	34.65	8970	8970	8810	11700	6300	9000	8885.50	55.86	-61	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	961	10.08	0.63	12	0.03	874.00	14009.00	9640	20231219	-8.61	6960	20230726	26.58	9180	-4.03	20240208	8250	6.79	20240119	9640	-8.61	20231219	6960	26.58	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
59	20240220	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	-140	5	-1.56	28847560	3244	30.77	8970	8970	8820	11700	6300	9000	8892.59	55.86	-55	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	967	10.14	0.63	12	0.03	874.00	14009.00	9640	20231219	-8.09	6960	20230726	27.30	9180	-3.49	20240208	8250	7.39	20240119	9640	-8.09	20231219	6960	27.30	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
60	20240220	140543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-110	5	-1.22	27269270	3066	29.08	8970	8970	8820	11700	6300	9000	8894.09	55.86	-52	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	970	10.17	0.63	12	0.03	874.00	14009.00	9640	20231219	-7.78	6960	20230726	27.73	9180	-3.16	20240208	8250	7.76	20240119	9640	-7.78	20231219	6960	27.73	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
61	20240220	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-180	5	-2.00	25712530	2890	27.41	8970	8970	8820	11700	6300	9000	8897.07	55.86	-15	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	962	10.09	0.63	12	0.03	874.00	14009.00	9640	20231219	-8.51	6960	20230726	26.72	9180	-3.92	20240208	8250	6.91	20240119	9640	-8.51	20231219	6960	26.72	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
62	20240220	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-110	5	-1.22	24032250	2700	25.61	8970	8970	8830	11700	6300	9000	8900.83	55.86	-10	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	970	10.17	0.63	12	0.02	874.00	14009.00	9640	20231219	-7.78	6960	20230726	27.73	9180	-3.16	20240208	8250	7.76	20240119	9640	-7.78	20231219	6960	27.73	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
63	20240220	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-110	5	-1.22	15502840	1737	16.48	8970	8970	8830	11700	6300	9000	8925.07	55.86	-5	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	970	10.17	0.63	12	0.02	874.00	14009.00	9640	20231219	-7.78	6960	20230726	27.73	9180	-3.16	20240208	8250	7.76	20240119	9640	-7.78	20231219	6960	27.73	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
64	20240220	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-50	5	-0.56	8914000	997	9.46	8970	8970	8830	11700	6300	9000	8940.82	55.86	-3	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	976	10.24	0.64	12	0.01	874.00	14009.00	9640	20231219	-7.16	6960	20230726	28.59	9180	-2.51	20240208	8250	8.48	20240119	9640	-7.16	20231219	6960	28.59	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
65	20240220	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-30	5	-0.33	4135170	461	4.37	8970	8970	8970	11700	6300	9000	8970.00	55.86	0	9353	9176	8823	8646	8293	9265	8735	55	2700	500	6480	10	1	10910000	979	10.26	0.64	12	0.00	874.00	14009.00	9640	20231219	-6.95	6960	20230726	28.88	9180	-2.29	20240208	8250	8.73	20240119	9640	-6.95	20231219	6960	28.88	20230726	0.01	N	069510	500	54 억	6094677	N	N	N	N
66	20240219	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	280	2	3.21	92443070	10534	152.05	8660	9000	8470	11330	6110	8720	8773.44	55.86	421	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	982	10.30	0.64	12	0.10	874.00	14009.00	9640	20231219	-6.64	6960	20230726	29.31	9180	-1.96	20240208	8250	9.09	20240119	9640	-6.64	20231219	6960	29.31	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
67	20240219	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	30	2	0.34	60767580	6979	100.74	8660	8820	8470	11330	6110	8720	8707.15	55.86	678	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	955	10.01	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.23	6960	20230726	25.72	9180	-4.68	20240208	8250	6.06	20240119	9640	-9.23	20231219	6960	25.72	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
68	20240219	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	10	2	0.11	57210750	6573	94.88	8660	8820	8470	11330	6110	8720	8703.83	55.86	666	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	952	9.99	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9180	-4.90	20240208	8250	5.82	20240119	9640	-9.44	20231219	6960	25.43	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
69	20240219	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	90	2	1.03	53827740	6186	89.29	8660	8820	8470	11330	6110	8720	8701.46	55.86	455	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	961	10.08	0.63	12	0.06	874.00	14009.00	9640	20231219	-8.61	6960	20230726	26.58	9180	-4.03	20240208	8250	6.79	20240119	9640	-8.61	20231219	6960	26.58	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
70	20240219	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	10	2	0.11	41740360	4807	69.39	8660	8800	8470	11330	6110	8720	8683.03	55.86	435	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	952	9.99	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9180	-4.90	20240208	8250	5.82	20240119	9640	-9.44	20231219	6960	25.43	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
71	20240219	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	20	2	0.23	36806590	4240	61.20	8660	8800	8470	11330	6110	8720	8680.54	55.86	271	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	954	10.00	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.34	6960	20230726	25.57	9180	-4.79	20240208	8250	5.94	20240119	9640	-9.34	20231219	6960	25.57	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
72	20240219	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	0	3	0.00	28582910	3297	47.59	8660	8800	8470	11330	6110	8720	8668.94	55.86	180	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	951	9.98	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.54	6960	20230726	25.29	9180	-5.01	20240208	8250	5.70	20240119	9640	-9.54	20231219	6960	25.29	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
73	20240219	090537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	50	2	0.57	2397830	276	3.98	8660	8770	8660	11330	6110	8720	8684.15	55.86	15	8806	8762	8706	8662	8606	8735	8635	55	2610	500	6270	10	1	10910000	957	10.03	0.63	12	0.00	874.00	14009.00	9640	20231219	-9.02	6960	20230726	26.01	9180	-4.47	20240208	8250	6.30	20240119	9640	-9.02	20231219	6960	26.01	20230726	0.00	N	069510	500	54 억	6094203	N	N	N	N
74	20240216	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-10	5	-0.11	60213030	6928	164.48	8740	8750	8650	11340	6120	8730	8691.22	55.86	284	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	951	9.98	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.54	6960	20230726	25.29	9180	-5.01	20240208	8250	5.70	20240119	9640	-9.54	20231219	6960	25.29	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
75	20240216	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-60	5	-0.69	57999100	6673	158.43	8740	8750	8650	11340	6120	8730	8691.61	55.86	267	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	946	9.92	0.62	12	0.06	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8250	5.09	20240119	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
76	20240216	140543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-70	5	-0.80	53715640	6179	146.70	8740	8750	8650	11340	6120	8730	8693.26	55.86	16	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	945	9.91	0.62	12	0.06	874.00	14009.00	9640	20231219	-10.17	6960	20230726	24.43	9180	-5.66	20240208	8250	4.97	20240119	9640	-10.17	20231219	6960	24.43	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
77	20240216	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	-50	5	-0.57	40018740	4600	109.21	8740	8750	8650	11340	6120	8730	8699.73	55.86	-202	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	947	9.93	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8250	5.21	20240119	9640	-9.96	20231219	6960	24.71	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
78	20240216	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-60	5	-0.69	19065960	2194	52.09	8740	8750	8650	11340	6120	8730	8690.05	55.86	-312	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	946	9.92	0.62	12	0.02	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8250	5.09	20240119	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
79	20240216	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-60	5	-0.69	11371270	1306	31.01	8740	8750	8660	11340	6120	8730	8706.94	55.86	-234	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	946	9.92	0.62	12	0.01	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8250	5.09	20240119	9640	-10.06	20231219	6960	24.57	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
80	20240216	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-40	5	-0.46	7565020	867	20.58	8740	8750	8690	11340	6120	8730	8725.51	55.86	-135	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	948	9.94	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
81	20240216	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	10	2	0.11	1092500	125	2.97	8740	8740	8740	11340	6120	8730	8740.00	55.86	9	8943	8836	8753	8646	8563	8795	8605	55	2610	500	6280	10	1	10910000	954	10.00	0.62	12	0.00	874.00	14009.00	9640	20231219	-9.34	6960	20230726	25.57	9180	-4.79	20240208	8250	5.94	20240119	9640	-9.34	20231219	6960	25.57	20230726	0.00	N	069510	500	54 억	6093918	N	N	N	N
82	20240215	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-120	5	-1.36	36720030	4212	43.16	8850	8860	8670	11500	6200	8850	8717.85	55.86	-133	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	952	9.99	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9180	-4.90	20240208	8250	5.82	20240119	9640	-9.44	20231219	6960	25.43	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
83	20240215	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-120	5	-1.36	34660920	3976	40.74	8850	8860	8670	11500	6200	8850	8717.54	55.86	-32	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	952	9.99	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9180	-4.90	20240208	8250	5.82	20240119	9640	-9.44	20231219	6960	25.43	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
84	20240215	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-160	5	-1.81	31476420	3611	37.00	8850	8860	8670	11500	6200	8850	8716.82	55.86	99	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	948	9.94	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
85	20240215	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-150	5	-1.69	28361190	3253	33.33	8850	8860	8670	11500	6200	8850	8718.47	55.86	228	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	949	9.95	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
86	20240215	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-160	5	-1.81	25247920	2895	29.66	8850	8860	8670	11500	6200	8850	8721.22	55.86	228	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	948	9.94	0.62	12	0.03	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
87	20240215	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-160	5	-1.81	20650420	2366	24.24	8850	8860	8670	11500	6200	8850	8727.99	55.86	225	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	948	9.94	0.62	12	0.02	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
88	20240215	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-130	5	-1.47	13088570	1495	15.32	8850	8860	8700	11500	6200	8850	8754.90	55.86	217	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	951	9.98	0.62	12	0.01	874.00	14009.00	9640	20231219	-9.54	6960	20230726	25.29	9180	-5.01	20240208	8250	5.70	20240119	9640	-9.54	20231219	6960	25.29	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
89	20240215	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	0	3	0.00	345150	39	0.40	8850	8850	8850	11500	6200	8850	8850.00	55.86	0	9036	8942	8776	8682	8516	8990	8730	55	2650	500	6370	10	1	10910000	966	10.13	0.63	12	0.00	874.00	14009.00	9640	20231219	-8.20	6960	20230726	27.16	9180	-3.59	20240208	8250	7.27	20240119	9640	-8.20	20231219	6960	27.16	20230726	0.01	N	069510	500	54 억	6094051	N	N	N	N
90	20240214	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	90	2	1.03	85165380	9757	49.88	8770	8870	8610	11380	6140	8760	8728.64	55.85	915	9293	9026	8833	8566	8373	8930	8470	55	2620	500	6300	10	1	10910000	966	10.13	0.63	12	0.09	874.00	14009.00	9640	20231219	-8.20	6960	20230726	27.16	9180	-3.59	20240208	8250	7.27	20240119	9640	-8.20	20231219	6960	27.16	20230726	0.01	N	069510	500	54 억	6092993	N	N	N	N
91	20240214	150529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	80	2	0.91	82981840	9510	48.62	8770	8850	8610	11380	6140	8760	8725.75	55.85	959	9293	9026	8833	8566	8373	8930	8470	55	2620	500	6300	10	1	10910000	964	10.11	0.63	12	0.09	874.00	14009.00	9640	20231219	-8.30	6960	20230726	27.01	9180	-3.70	20240208	8250	7.15	20240119	9640	-8.30	20231219	6960	27.01	20230726	0.01	N	069510	500	54 억	6092993	N	N	N	N
92	20240214	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	90	2	1.03	79522960	9116	46.61	8770	8850	8610	11380	6140	8760	8723.45	55.85	775	9293	9026	8833	8566	8373	8930	8470	55	2620	500	6300	10	1	10910000	966	10.13	0.63	12	0.08	874.00	14009.00	9640	20231219	-8.20	6960	20230726	27.16	9180	-3.59	20240208	8250	7.27	20240119	9640	-8.20	20231219	6960	27.16	20230726	0.01	N	069510	500	54 억	6092993	N	N	N	N
93	20240214	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-60	5	-0.68	57455910	6597	33.73	8770	8810	8610	11380	6140	8760	8709.40	55.85	416	9293	9026	8833	8566	8373	8930	8470	55	2620	500	6300	10	1	10910000	949	9.95	0.62	12	0.06	874.00	14009.00	9640	20231219	-9.75	6960	20230726	25.00	9180	-5.23	20240208	8250	5.45	20240119	9640	-9.75	20231219	6960	25.00	20230726	0.01	N	069510	500	54 억	6092993	N	N	N	N
94	20240214	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-70	5	-0.80	34947260	4014	20.52	8770	8810	8610	11380	6140	8760	8706.34	55.85	-211	9293	9026	8833	8566	8373	8930	8470	55	2620	500	6300	10	1	10910000	948	9.94	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.85	6960	20230726	24.86	9180	-5.34	20240208	8250	5.33	20240119	9640	-9.85	20231219	6960	24.86	20230726	0.01	N	069510	500	54 억	6092993	N	N	N	N
95	20240214	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	0	3	0.00	23105150	2657	13.58	8770	8810	8610	11380	6140	8760	8695.95	55.85	-105	9293	9026	8833	8566	8373	8930	8470	55	2620	500	6300	10	1	10910000	956	10.02	0.63	12	0.02	874.00	14009.00	9640	20231219	-9.13	6960	20230726	25.86	9180	-4.58	20240208	8250	6.18	20240119	9640	-9.13	20231219	6960	25.86	20230726	0.01	N	069510	500	54 억	6092993	N	N	N	N
96	20240214	090521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-40	5	-0.46	2558990	292	1.49	8770	8790	8710	11380	6140	8760	8763.66	55.85	8	9293	9026	8833	8566	8373	8930	8470	55	2620	500	6300	10	1	10910000	951	9.98	0.62	12	0.00	874.00	14009.00	9640	20231219	-9.54	6960	20230726	25.29	9180	-5.01	20240208	8250	5.70	20240119	9640	-9.54	20231219	6960	25.29	20230726	0.01	N	069510	500	54 억	6092993	N	N	N	N
97	20240213	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-340	5	-3.74	171409430	19559	122.54	9100	9100	8640	11830	6370	9100	8763.71	55.83	1735	9260	9180	9100	9020	8940	9140	8980	55	2730	500	6550	10	1	10910000	956	10.02	0.63	12	0.18	874.00	14009.00	9640	20231219	-9.13	6960	20230726	25.86	9180	-4.58	20240208	8250	6.18	20240119	9640	-9.13	20231219	6960	25.86	20230726	0.01	N	069510	500	54 억	6091225	N	N	N	N
98	20240213	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-320	5	-3.52	164187270	18736	117.39	9100	9100	8640	11830	6370	9100	8763.20	55.83	1758	9260	9180	9100	9020	8940	9140	8980	55	2730	500	6550	10	1	10910000	958	10.05	0.63	12	0.17	874.00	14009.00	9640	20231219	-8.92	6960	20230726	26.15	9180	-4.36	20240208	8250	6.42	20240119	9640	-8.92	20231219	6960	26.15	20230726	0.01	N	069510	500	54 억	6091225	N	N	N	N
99	20240213	140528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-330	5	-3.63	148884180	16990	106.45	9100	9100	8640	11830	6370	9100	8763.05	55.83	1194	9260	9180	9100	9020	8940	9140	8980	55	2730	500	6550	10	1	10910000	957	10.03	0.63	12	0.16	874.00	14009.00	9640	20231219	-9.02	6960	20230726	26.01	9180	-4.47	20240208	8250	6.30	20240119	9640	-9.02	20231219	6960	26.01	20230726	0.01	N	069510	500	54 억	6091225	N	N	N	N
100	20240213	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-300	5	-3.30	119494570	13659	85.58	9100	9100	8640	11830	6370	9100	8748.41	55.83	1519	9260	9180	9100	9020	8940	9140	8980	55	2730	500	6550	10	1	10910000	960	10.07	0.63	12	0.13	874.00	14009.00	9640	20231219	-8.71	6960	20230726	26.44	9180	-4.14	20240208	8250	6.67	20240119	9640	-8.71	20231219	6960	26.44	20230726	0.01	N	069510	500	54 억	6091225	N	N	N	N
101	20240213	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	-420	5	-4.62	100405860	11475	71.89	9100	9100	8640	11830	6370	9100	8749.97	55.83	1476	9260	9180	9100	9020	8940	9140	8980	55	2730	500	6550	10	1	10910000	947	9.93	0.62	12	0.11	874.00	14009.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8250	5.21	20240119	9640	-9.96	20231219	6960	24.71	20230726	0.01	N	069510	500	54 억	6091225	N	N	N	N
102	20240213	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-430	5	-4.73	72993160	8312	52.08	9100	9100	8640	11830	6370	9100	8781.66	55.83	1421	9260	9180	9100	9020	8940	9140	8980	55	2730	500	6550	10	1	10910000	946	9.92	0.62	12	0.08	874.00	14009.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8250	5.09	20240119	9640	-10.06	20231219	6960	24.57	20230726	0.01	N	069510	500	54 억	6091225	N	N	N	N
103	20240213	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-370	5	-4.07	40906270	4623	28.96	9100	9100	8690	11830	6370	9100	8848.43	55.83	1469	9260	9180	9100	9020	8940	9140	8980	55	2730	500	6550	10	1	10910000	952	9.99	0.62	12	0.04	874.00	14009.00	9640	20231219	-9.44	6960	20230726	25.43	9180	-4.90	20240208	8250	5.82	20240119	9640	-9.44	20231219	6960	25.43	20230726	0.01	N	069510	500	54 억	6091225	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History