KissMeData/069510/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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

43 KiB Raw Blame History

43 KiB

Raw Blame History