KissMeData/069330/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1302	11	2	0.85	263643813	196221	1859.39	1276	1400	1271	1678	904	1291	1343.61	0.33	-1850	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	185	-5.89	0.98	12	1.38	-221.00	1327.00	1624	20240429	-19.83	1193	20241104	9.14	1400	-7.00	20250228	1251	4.08	20250102	1624	-19.83	20240429	1193	9.14	20241104	N	069330	500	70 억	46318	N	N	N	N
3	20250228	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1333	42	2	3.25	231822479	171847	1628.42	1276	1400	1271	1678	904	1291	1349.01	0.33	-2255	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	189	-6.03	1.00	12	1.21	-221.00	1327.00	1624	20240429	-17.92	1193	20241104	11.74	1400	-4.79	20250228	1251	6.55	20250102	1624	-17.92	20240429	1193	11.74	20241104	N	069330	500	70 억	46318	N	N	N	N
4	20250228	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	38	2	2.94	219447293	162546	1540.28	1276	1400	1271	1678	904	1291	1350.06	0.33	-2852	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	189	-6.01	1.00	12	1.15	-221.00	1327.00	1624	20240429	-18.17	1193	20241104	11.40	1400	-5.07	20250228	1251	6.24	20250102	1624	-18.17	20240429	1193	11.40	20241104	N	069330	500	70 억	46318	N	N	N	N
5	20250228	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1358	67	2	5.19	163212458	120984	1146.44	1276	1400	1271	1678	904	1291	1349.04	0.33	-2872	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	193	-6.14	1.02	12	0.85	-221.00	1327.00	1624	20240429	-16.38	1193	20241104	13.83	1400	-3.00	20250228	1251	8.55	20250102	1624	-16.38	20240429	1193	13.83	20241104	N	069330	500	70 억	46318	N	N	N	N
6	20250228	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	44	2	3.41	42198284	32274	305.83	1276	1350	1271	1678	904	1291	1307.50	0.33	-2722	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	189	-6.04	1.01	12	0.23	-221.00	1327.00	1624	20240429	-17.80	1193	20241104	11.90	1350	0.00	20250120	1251	6.71	20250102	1624	-17.80	20240429	1193	11.90	20241104	N	069330	500	70 억	46318	N	N	N	N
7	20250228	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	-7	5	-0.54	15415829	12043	114.12	1276	1289	1271	1678	904	1291	1280.07	0.33	-2436	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	182	-5.81	0.97	12	0.08	-221.00	1327.00	1624	20240429	-20.94	1193	20241104	7.63	1350	-4.89	20250120	1251	2.64	20250102	1624	-20.94	20240429	1193	7.63	20241104	N	069330	500	70 억	46318	N	N	N	N
8	20250228	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	-11	5	-0.85	14935293	11669	110.58	1276	1289	1271	1678	904	1291	1279.91	0.33	-2355	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1624	20240429	-21.18	1193	20241104	7.29	1350	-5.19	20250120	1251	2.32	20250102	1624	-21.18	20240429	1193	7.29	20241104	N	069330	500	70 억	46318	N	N	N	N
9	20250228	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	-2	5	-0.15	5991900	4650	44.06	1276	1289	1276	1678	904	1291	1288.58	0.33	-2438	1303	1296	1289	1282	1275	1300	1286	71	387	500	920	1	1	14191091	183	-5.83	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.63	1193	20241104	8.05	1350	-4.52	20250120	1251	3.04	20250102	1624	-20.63	20240429	1193	8.05	20241104	N	069330	500	70 억	46318	N	N	N	N
10	20250227	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-5	5	-0.39	13569747	10553	95.06	1282	1296	1282	1684	908	1296	1285.87	0.33	-898	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	183	-5.84	0.97	12	0.07	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47216	N	N	N	N
11	20250227	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-11	5	-0.85	8487026	6592	59.38	1282	1296	1282	1684	908	1296	1287.47	0.33	-852	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	182	-5.81	0.97	12	0.05	-221.00	1327.00	1624	20240429	-20.87	1193	20241104	7.71	1350	-4.81	20250120	1251	2.72	20250102	1624	-20.87	20240429	1193	7.71	20241104	N	069330	500	70 억	47216	N	N	N	N
12	20250227	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-11	5	-0.85	8408641	6531	58.83	1282	1296	1282	1684	908	1296	1287.50	0.33	-796	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	182	-5.81	0.97	12	0.05	-221.00	1327.00	1624	20240429	-20.87	1193	20241104	7.71	1350	-4.81	20250120	1251	2.72	20250102	1624	-20.87	20240429	1193	7.71	20241104	N	069330	500	70 억	47216	N	N	N	N
13	20250227	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-11	5	-0.85	8155341	6334	57.06	1282	1296	1282	1684	908	1296	1287.55	0.33	-754	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	182	-5.81	0.97	12	0.04	-221.00	1327.00	1624	20240429	-20.87	1193	20241104	7.71	1350	-4.81	20250120	1251	2.72	20250102	1624	-20.87	20240429	1193	7.71	20241104	N	069330	500	70 억	47216	N	N	N	N
14	20250227	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-6	5	-0.46	8080811	6276	56.54	1282	1296	1282	1684	908	1296	1287.57	0.33	-713	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	183	-5.84	0.97	12	0.04	-221.00	1327.00	1624	20240429	-20.57	1193	20241104	8.13	1350	-4.44	20250120	1251	3.12	20250102	1624	-20.57	20240429	1193	8.13	20241104	N	069330	500	70 억	47216	N	N	N	N
15	20250227	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-6	5	-0.46	5568876	4325	38.96	1282	1296	1282	1684	908	1296	1287.60	0.33	-50	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	183	-5.84	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.57	1193	20241104	8.13	1350	-4.44	20250120	1251	3.12	20250102	1624	-20.57	20240429	1193	8.13	20241104	N	069330	500	70 억	47216	N	N	N	N
16	20250227	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-11	5	-0.85	3003134	2328	20.97	1282	1296	1282	1684	908	1296	1290.01	0.33	-22	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	1624	20240429	-20.87	1193	20241104	7.71	1350	-4.81	20250120	1251	2.72	20250102	1624	-20.87	20240429	1193	7.71	20241104	N	069330	500	70 억	47216	N	N	N	N
17	20250227	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	0	3	0.00	308912	240	2.16	1282	1296	1282	1684	908	1296	1287.13	0.33	-22	1304	1299	1291	1286	1278	1302	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.00	-221.00	1327.00	1624	20240429	-20.20	1193	20241104	8.63	1350	-4.00	20250120	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	N	069330	500	70 억	47216	N	N	N	N
18	20250226	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	0	3	0.00	14299895	11101	131.47	1287	1296	1283	1684	908	1296	1288.16	0.33	169	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.08	-221.00	1327.00	1624	20240429	-20.20	1193	20241104	8.63	1350	-4.00	20250120	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	N	069330	500	70 억	47047	N	N	N	N
19	20250226	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-1	5	-0.08	13731054	10662	126.27	1287	1296	1283	1684	908	1296	1287.85	0.33	-85	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.08	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	47047	N	N	N	N
20	20250226	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-1	5	-0.08	7680512	5957	70.55	1287	1296	1285	1684	908	1296	1289.33	0.33	-391	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	47047	N	N	N	N
21	20250226	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-2	5	-0.15	5968957	4631	54.84	1287	1296	1285	1684	908	1296	1288.91	0.33	-465	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.03	-221.00	1327.00	1624	20240429	-20.32	1193	20241104	8.47	1350	-4.15	20250120	1251	3.44	20250102	1624	-20.32	20240429	1193	8.47	20241104	N	069330	500	70 억	47047	N	N	N	N
22	20250226	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-1	5	-0.08	5967663	4630	54.83	1287	1296	1285	1684	908	1296	1288.91	0.33	-465	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.03	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	47047	N	N	N	N
23	20250226	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-3	5	-0.23	5838163	4530	53.65	1287	1296	1285	1684	908	1296	1288.78	0.33	-465	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	183	-5.85	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.38	1193	20241104	8.38	1350	-4.22	20250120	1251	3.36	20250102	1624	-20.38	20240429	1193	8.38	20241104	N	069330	500	70 억	47047	N	N	N	N
24	20250226	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-2	5	-0.15	4246561	3300	39.08	1287	1296	1285	1684	908	1296	1286.84	0.33	210	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.02	-221.00	1327.00	1624	20240429	-20.32	1193	20241104	8.47	1350	-4.15	20250120	1251	3.44	20250102	1624	-20.32	20240429	1193	8.47	20241104	N	069330	500	70 억	47047	N	N	N	N
25	20250226	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-1	5	-0.08	495782	384	4.55	1287	1296	1287	1684	908	1296	1291.10	0.33	-30	1308	1301	1292	1285	1276	1305	1289	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.00	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	47047	N	N	N	N
26	20250225	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	6	2	0.47	10893230	8444	105.75	1283	1299	1283	1677	903	1290	1290.06	0.33	201	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	184	-5.86	0.98	12	0.06	-221.00	1327.00	1624	20240429	-20.20	1193	20241104	8.63	1350	-4.00	20250120	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	N	069330	500	70 억	46846	N	N	N	N
27	20250225	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	9	2	0.70	10540602	8171	102.33	1283	1299	1283	1677	903	1290	1290.00	0.33	250	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	184	-5.88	0.98	12	0.06	-221.00	1327.00	1624	20240429	-20.01	1193	20241104	8.89	1350	-3.78	20250120	1251	3.84	20250102	1624	-20.01	20240429	1193	8.89	20241104	N	069330	500	70 억	46846	N	N	N	N
28	20250225	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	9	2	0.70	10540602	8171	102.33	1283	1299	1283	1677	903	1290	1290.00	0.33	250	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	184	-5.88	0.98	12	0.06	-221.00	1327.00	1624	20240429	-20.01	1193	20241104	8.89	1350	-3.78	20250120	1251	3.84	20250102	1624	-20.01	20240429	1193	8.89	20241104	N	069330	500	70 억	46846	N	N	N	N
29	20250225	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	5	2	0.39	10290348	7978	99.91	1283	1296	1283	1677	903	1290	1289.84	0.33	311	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	184	-5.86	0.98	12	0.06	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	46846	N	N	N	N
30	20250225	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	5	2	0.39	10290348	7978	99.91	1283	1296	1283	1677	903	1290	1289.84	0.33	311	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	184	-5.86	0.98	12	0.06	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	46846	N	N	N	N
31	20250225	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-3	5	-0.23	9953161	7716	96.63	1283	1296	1283	1677	903	1290	1289.94	0.33	342	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	183	-5.82	0.97	12	0.05	-221.00	1327.00	1624	20240429	-20.75	1193	20241104	7.88	1350	-4.67	20250120	1251	2.88	20250102	1624	-20.75	20240429	1193	7.88	20241104	N	069330	500	70 억	46846	N	N	N	N
32	20250225	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	6	2	0.47	7792545	6037	75.60	1283	1296	1283	1677	903	1290	1290.80	0.33	0	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	184	-5.86	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.20	1193	20241104	8.63	1350	-4.00	20250120	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	N	069330	500	70 억	46846	N	N	N	N
33	20250225	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	3	2	0.23	6619392	5128	64.22	1283	1293	1283	1677	903	1290	1290.83	0.33	0	1308	1298	1293	1283	1278	1296	1281	71	387	500	920	1	1	14191091	183	-5.85	0.97	12	0.04	-221.00	1327.00	1624	20240429	-20.38	1193	20241104	8.38	1350	-4.22	20250120	1251	3.36	20250102	1624	-20.38	20240429	1193	8.38	20241104	N	069330	500	70 억	46846	N	N	N	N
34	20250224	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-13	5	-1.00	10331704	7985	107.85	1303	1303	1288	1693	913	1303	1293.89	0.33	-213	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	183	-5.84	0.97	12	0.06	-221.00	1327.00	1624	20240429	-20.57	1193	20241104	8.13	1350	-4.44	20250120	1251	3.12	20250102	1624	-20.57	20240429	1193	8.13	20241104	N	069330	500	70 억	47059	N	N	N	N
35	20250224	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-12	5	-0.92	7623780	5887	79.51	1303	1303	1288	1693	913	1303	1295.02	0.33	-41	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	183	-5.84	0.97	12	0.04	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47059	N	N	N	N
36	20250224	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-13	5	-1.00	5766189	4447	60.06	1303	1303	1288	1693	913	1303	1296.65	0.33	25	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	183	-5.84	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.57	1193	20241104	8.13	1350	-4.44	20250120	1251	3.12	20250102	1624	-20.57	20240429	1193	8.13	20241104	N	069330	500	70 억	47059	N	N	N	N
37	20250224	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-12	5	-0.92	5741680	4428	59.81	1303	1303	1288	1693	913	1303	1296.68	0.33	44	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	183	-5.84	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47059	N	N	N	N
38	20250224	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-13	5	-1.00	4981947	3839	51.85	1303	1303	1288	1693	913	1303	1297.72	0.33	97	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	183	-5.84	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.57	1193	20241104	8.13	1350	-4.44	20250120	1251	3.12	20250102	1624	-20.57	20240429	1193	8.13	20241104	N	069330	500	70 억	47059	N	N	N	N
39	20250224	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-12	5	-0.92	4265550	3284	44.35	1303	1303	1288	1693	913	1303	1298.89	0.33	151	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	183	-5.84	0.97	12	0.02	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47059	N	N	N	N
40	20250224	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-12	5	-0.92	4020469	3094	41.79	1303	1303	1289	1693	913	1303	1299.44	0.33	180	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	183	-5.84	0.97	12	0.02	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47059	N	N	N	N
41	20250224	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	0	3	0.00	2903084	2228	30.09	1303	1303	1303	1693	913	1303	1303.00	0.33	0	1318	1310	1300	1292	1282	1314	1296	71	390	500	930	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	47059	N	N	N	N
42	20250221	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	12	2	0.93	9576834	7404	75.97	1291	1308	1290	1678	904	1291	1293.47	0.33	-159	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	185	-5.90	0.98	12	0.05	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	47218	N	N	N	N
43	20250221	150635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	6	2	0.46	8771764	6784	69.61	1291	1308	1290	1678	904	1291	1293.01	0.33	94	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	184	-5.87	0.98	12	0.05	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	47218	N	N	N	N
44	20250221	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	5	2	0.39	7230332	5590	57.36	1291	1308	1290	1678	904	1291	1293.44	0.33	222	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	184	-5.86	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.20	1193	20241104	8.63	1350	-4.00	20250120	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	N	069330	500	70 억	47218	N	N	N	N
45	20250221	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	0	3	0.00	4560662	3530	36.22	1291	1308	1290	1678	904	1291	1291.97	0.33	351	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	183	-5.84	0.97	12	0.02	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47218	N	N	N	N
46	20250221	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	8	2	0.62	4558080	3528	36.20	1291	1308	1290	1678	904	1291	1291.97	0.33	353	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	1624	20240429	-20.01	1193	20241104	8.89	1350	-3.78	20250120	1251	3.84	20250102	1624	-20.01	20240429	1193	8.89	20241104	N	069330	500	70 억	47218	N	N	N	N
47	20250221	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	10	2	0.77	2454495	1900	19.50	1291	1308	1291	1678	904	1291	1291.84	0.33	0	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	185	-5.89	0.98	12	0.01	-221.00	1327.00	1624	20240429	-19.89	1193	20241104	9.05	1350	-3.63	20250120	1251	4.00	20250102	1624	-19.89	20240429	1193	9.05	20241104	N	069330	500	70 억	47218	N	N	N	N
48	20250221	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	17	2	1.32	2324395	1800	18.47	1291	1308	1291	1678	904	1291	1291.33	0.33	0	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	186	-5.92	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.46	1193	20241104	9.64	1350	-3.11	20250120	1251	4.56	20250102	1624	-19.46	20240429	1193	9.64	20241104	N	069330	500	70 억	47218	N	N	N	N
49	20250221	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	0	3	0.00	644209	499	5.12	1291	1291	1291	1678	904	1291	1291.00	0.33	0	1323	1306	1298	1281	1273	1303	1278	71	387	500	920	1	1	14191091	183	-5.84	0.97	12	0.00	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47218	N	N	N	N
50	20250220	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-24	5	-1.83	12610857	9746	80.02	1303	1315	1290	1709	921	1315	1294.15	0.33	-196	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	183	-5.84	0.97	12	0.07	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47414	N	N	N	N
51	20250220	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-22	5	-1.67	10456743	8078	66.32	1303	1315	1290	1709	921	1315	1294.47	0.33	143	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	183	-5.85	0.97	12	0.06	-221.00	1327.00	1624	20240429	-20.38	1193	20241104	8.38	1350	-4.22	20250120	1251	3.36	20250102	1624	-20.38	20240429	1193	8.38	20241104	N	069330	500	70 억	47414	N	N	N	N
52	20250220	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1292	-23	5	-1.75	9166243	7079	58.12	1303	1315	1291	1709	921	1315	1294.85	0.33	197	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	183	-5.85	0.97	12	0.05	-221.00	1327.00	1624	20240429	-20.44	1193	20241104	8.30	1350	-4.30	20250120	1251	3.28	20250102	1624	-20.44	20240429	1193	8.30	20241104	N	069330	500	70 억	47414	N	N	N	N
53	20250220	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	-24	5	-1.83	9004751	6954	57.09	1303	1315	1291	1709	921	1315	1294.90	0.33	233	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	183	-5.84	0.97	12	0.05	-221.00	1327.00	1624	20240429	-20.50	1193	20241104	8.21	1350	-4.37	20250120	1251	3.20	20250102	1624	-20.50	20240429	1193	8.21	20241104	N	069330	500	70 억	47414	N	N	N	N
54	20250220	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-20	5	-1.52	6581432	5079	41.70	1303	1315	1292	1709	921	1315	1295.81	0.33	262	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	184	-5.86	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	47414	N	N	N	N
55	20250220	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-11	5	-0.84	5620673	4340	35.63	1303	1315	1292	1709	921	1315	1295.09	0.33	282	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	185	-5.90	0.98	12	0.03	-221.00	1327.00	1624	20240429	-19.70	1193	20241104	9.30	1350	-3.41	20250120	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	N	069330	500	70 억	47414	N	N	N	N
56	20250220	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-11	5	-0.84	234681	180	1.48	1303	1315	1303	1709	921	1315	1303.78	0.33	4	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	185	-5.90	0.98	12	0.00	-221.00	1327.00	1624	20240429	-19.70	1193	20241104	9.30	1350	-3.41	20250120	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	N	069330	500	70 억	47414	N	N	N	N
57	20250220	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-12	5	-0.91	164178	126	1.03	1303	1303	1303	1709	921	1315	1303.00	0.33	0	1329	1322	1313	1306	1297	1325	1309	71	394	500	940	1	1	14191091	185	-5.90	0.98	12	0.00	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	47414	N	N	N	N
58	20250219	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-5	5	-0.38	16018775	12180	48.87	1306	1320	1304	1716	924	1320	1315.17	0.34	-321	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	187	-5.95	0.99	12	0.09	-221.00	1327.00	1624	20240429	-19.03	1193	20241104	10.23	1350	-2.59	20250120	1251	5.12	20250102	1624	-19.03	20240429	1193	10.23	20241104	N	069330	500	70 억	47701	N	N	N	N
59	20250219	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-4	5	-0.30	15396860	11707	46.97	1306	1320	1304	1716	924	1320	1315.18	0.34	-135	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	187	-5.95	0.99	12	0.08	-221.00	1327.00	1624	20240429	-18.97	1193	20241104	10.31	1350	-2.52	20250120	1251	5.20	20250102	1624	-18.97	20240429	1193	10.31	20241104	N	069330	500	70 억	47701	N	N	N	N
60	20250219	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	-10	5	-0.76	11580909	8801	35.31	1306	1320	1304	1716	924	1320	1315.86	0.34	3	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	186	-5.93	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.33	1193	20241104	9.81	1350	-2.96	20250120	1251	4.72	20250102	1624	-19.33	20240429	1193	9.81	20241104	N	069330	500	70 억	47701	N	N	N	N
61	20250219	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1311	-9	5	-0.68	11451132	8702	34.91	1306	1320	1304	1716	924	1320	1315.92	0.34	39	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	186	-5.93	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.27	1193	20241104	9.89	1350	-2.89	20250120	1251	4.80	20250102	1624	-19.27	20240429	1193	9.89	20241104	N	069330	500	70 억	47701	N	N	N	N
62	20250219	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-8	5	-0.61	10805640	8210	32.94	1306	1320	1304	1716	924	1320	1316.16	0.34	82	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	186	-5.94	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.21	1193	20241104	9.97	1350	-2.81	20250120	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	N	069330	500	70 억	47701	N	N	N	N
63	20250219	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-8	5	-0.61	10738728	8159	32.73	1306	1320	1304	1716	924	1320	1316.18	0.34	95	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	186	-5.94	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.21	1193	20241104	9.97	1350	-2.81	20250120	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	N	069330	500	70 억	47701	N	N	N	N
64	20250219	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	0	3	0.00	10467937	7953	31.91	1306	1320	1304	1716	924	1320	1316.22	0.34	218	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	187	-5.97	0.99	12	0.06	-221.00	1327.00	1624	20240429	-18.72	1193	20241104	10.65	1350	-2.22	20250120	1251	5.52	20250102	1624	-18.72	20240429	1193	10.65	20241104	N	069330	500	70 억	47701	N	N	N	N
65	20250219	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	0	3	0.00	957540	727	2.92	1306	1320	1306	1716	924	1320	1317.11	0.34	-56	1346	1333	1307	1294	1268	1339	1300	71	396	500	950	1	1	14191091	187	-5.97	0.99	12	0.01	-221.00	1327.00	1624	20240429	-18.72	1193	20241104	10.65	1350	-2.22	20250120	1251	5.52	20250102	1624	-18.72	20240429	1193	10.65	20241104	N	069330	500	70 억	47701	N	N	N	N
66	20250218	160625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	12	2	0.92	32385604	24925	227.36	1292	1320	1281	1700	916	1308	1299.32	0.34	-688	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	187	-5.97	0.99	12	0.18	-221.00	1327.00	1624	20240429	-18.72	1193	20241104	10.65	1350	-2.22	20250120	1251	5.52	20250102	1624	-18.72	20240429	1193	10.65	20241104	N	069330	500	70 억	48389	N	N	N	N
67	20250218	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	12	2	0.92	31803484	24484	223.33	1292	1320	1281	1700	916	1308	1298.95	0.34	-668	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	187	-5.97	0.99	12	0.17	-221.00	1327.00	1624	20240429	-18.72	1193	20241104	10.65	1350	-2.22	20250120	1251	5.52	20250102	1624	-18.72	20240429	1193	10.65	20241104	N	069330	500	70 억	48389	N	N	N	N
68	20250218	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	4	2	0.31	31590091	24322	221.86	1292	1320	1281	1700	916	1308	1298.83	0.34	-668	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	186	-5.94	0.99	12	0.17	-221.00	1327.00	1624	20240429	-19.21	1193	20241104	9.97	1350	-2.81	20250120	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	N	069330	500	70 억	48389	N	N	N	N
69	20250218	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	4	2	0.31	31263403	24073	219.58	1292	1320	1281	1700	916	1308	1298.69	0.34	-668	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	186	-5.94	0.99	12	0.17	-221.00	1327.00	1624	20240429	-19.21	1193	20241104	9.97	1350	-2.81	20250120	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	N	069330	500	70 억	48389	N	N	N	N
70	20250218	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	4	2	0.31	31067915	23924	218.22	1292	1320	1281	1700	916	1308	1298.61	0.34	-668	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	186	-5.94	0.99	12	0.17	-221.00	1327.00	1624	20240429	-19.21	1193	20241104	9.97	1350	-2.81	20250120	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	N	069330	500	70 억	48389	N	N	N	N
71	20250218	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	12	2	0.92	30450635	23454	213.94	1292	1320	1281	1700	916	1308	1298.31	0.34	-668	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	187	-5.97	0.99	12	0.17	-221.00	1327.00	1624	20240429	-18.72	1193	20241104	10.65	1350	-2.22	20250120	1251	5.52	20250102	1624	-18.72	20240429	1193	10.65	20241104	N	069330	500	70 억	48389	N	N	N	N
72	20250218	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	12	2	0.92	30450635	23454	213.94	1292	1320	1281	1700	916	1308	1298.31	0.34	-668	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	187	-5.97	0.99	12	0.17	-221.00	1327.00	1624	20240429	-18.72	1193	20241104	10.65	1350	-2.22	20250120	1251	5.52	20250102	1624	-18.72	20240429	1193	10.65	20241104	N	069330	500	70 억	48389	N	N	N	N
73	20250218	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1306	-2	5	-0.15	2909598	2252	20.54	1292	1306	1292	1700	916	1308	1292.01	0.34	449	1318	1313	1303	1298	1288	1315	1300	71	392	500	940	1	1	14191091	185	-5.91	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.58	1193	20241104	9.47	1350	-3.26	20250120	1251	4.40	20250102	1624	-19.58	20240429	1193	9.47	20241104	N	069330	500	70 억	48389	N	N	N	N
74	20250217	160625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	-2	5	-0.15	14238021	10963	91.69	1299	1308	1293	1703	917	1310	1298.73	0.34	-312	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	186	-5.92	0.99	12	0.08	-221.00	1327.00	1624	20240429	-19.46	1193	20241104	9.64	1350	-3.11	20250120	1251	4.56	20250102	1624	-19.46	20240429	1193	9.64	20241104	N	069330	500	70 억	48701	N	N	N	N
75	20250217	150623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1308	-2	5	-0.15	12611264	9719	81.29	1299	1308	1293	1703	917	1310	1297.59	0.34	602	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	186	-5.92	0.99	12	0.07	-221.00	1327.00	1624	20240429	-19.46	1193	20241104	9.64	1350	-3.11	20250120	1251	4.56	20250102	1624	-19.46	20240429	1193	9.64	20241104	N	069330	500	70 억	48701	N	N	N	N
76	20250217	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-15	5	-1.15	9801145	7554	63.18	1299	1307	1293	1703	917	1310	1297.48	0.34	690	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	184	-5.86	0.98	12	0.05	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	48701	N	N	N	N
77	20250217	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-15	5	-1.15	9755819	7519	62.89	1299	1307	1293	1703	917	1310	1297.49	0.34	724	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	184	-5.86	0.98	12	0.05	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	48701	N	N	N	N
78	20250217	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-15	5	-1.15	6796717	5234	43.78	1299	1307	1293	1703	917	1310	1298.57	0.34	780	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	184	-5.86	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	48701	N	N	N	N
79	20250217	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-12	5	-0.92	5345838	4113	34.40	1299	1307	1298	1703	917	1310	1299.74	0.34	826	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.03	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	48701	N	N	N	N
80	20250217	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	-3	5	-0.23	3154745	2428	20.31	1299	1307	1299	1703	917	1310	1299.32	0.34	418	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	185	-5.91	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.52	1193	20241104	9.56	1350	-3.19	20250120	1251	4.48	20250102	1624	-19.52	20240429	1193	9.56	20241104	N	069330	500	70 억	48701	N	N	N	N
81	20250217	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-11	5	-0.84	542982	418	3.50	1299	1299	1299	1703	917	1310	1299.00	0.34	418	1332	1320	1308	1296	1284	1327	1303	71	393	500	940	1	1	14191091	184	-5.88	0.98	12	0.00	-221.00	1327.00	1624	20240429	-20.01	1193	20241104	8.89	1350	-3.78	20250120	1251	3.84	20250102	1624	-20.01	20240429	1193	8.89	20241104	N	069330	500	70 억	48701	N	N	N	N
82	20250214	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	-3	5	-0.23	15646036	11956	377.28	1302	1320	1296	1706	920	1313	1308.63	0.35	-1053	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	186	-5.93	0.99	12	0.08	-221.00	1327.00	1624	20240429	-19.33	1193	20241104	9.81	1350	-2.96	20250120	1251	4.72	20250102	1624	-19.33	20240429	1193	9.81	20241104	N	069330	500	70 억	49754	N	N	N	N
83	20250214	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-12	5	-0.91	14881170	11372	358.85	1302	1320	1296	1706	920	1313	1308.58	0.35	-852	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	185	-5.89	0.98	12	0.08	-221.00	1327.00	1624	20240429	-19.89	1193	20241104	9.05	1350	-3.63	20250120	1251	4.00	20250102	1624	-19.89	20240429	1193	9.05	20241104	N	069330	500	70 억	49754	N	N	N	N
84	20250214	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-10	5	-0.76	14240607	10880	343.33	1302	1320	1296	1706	920	1313	1308.88	0.35	-812	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.08	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	49754	N	N	N	N
85	20250214	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	0	3	0.00	12413318	9483	299.24	1302	1320	1296	1706	920	1313	1309.01	0.35	-773	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	186	-5.94	0.99	12	0.07	-221.00	1327.00	1624	20240429	-19.15	1193	20241104	10.06	1350	-2.74	20250120	1251	4.96	20250102	1624	-19.15	20240429	1193	10.06	20241104	N	069330	500	70 억	49754	N	N	N	N
86	20250214	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-16	5	-1.22	3912462	3011	95.01	1302	1313	1296	1706	920	1313	1299.39	0.35	281	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.02	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	49754	N	N	N	N
87	20250214	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-14	5	-1.07	1124317	862	27.20	1302	1313	1299	1706	920	1313	1304.31	0.35	194	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	184	-5.88	0.98	12	0.01	-221.00	1327.00	1624	20240429	-20.01	1193	20241104	8.89	1350	-3.78	20250120	1251	3.84	20250102	1624	-20.01	20240429	1193	8.89	20241104	N	069330	500	70 억	49754	N	N	N	N
88	20250214	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	-8	5	-0.61	871120	668	21.08	1302	1313	1299	1706	920	1313	1304.07	0.35	127	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.00	-221.00	1327.00	1624	20240429	-19.64	1193	20241104	9.39	1350	-3.33	20250120	1251	4.32	20250102	1624	-19.64	20240429	1193	9.39	20241104	N	069330	500	70 억	49754	N	N	N	N
89	20250214	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	0	3	0.00	239500	184	5.81	1302	1313	1299	1706	920	1313	1301.63	0.35	127	1323	1318	1310	1305	1297	1320	1307	71	393	500	940	1	1	14191091	186	-5.94	0.99	12	0.00	-221.00	1327.00	1624	20240429	-19.15	1193	20241104	10.06	1350	-2.74	20250120	1251	4.96	20250102	1624	-19.15	20240429	1193	10.06	20241104	N	069330	500	70 억	49754	N	N	N	N
90	20250213	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-4	5	-0.30	4135197	3169	38.88	1305	1315	1302	1712	922	1317	1304.89	0.35	-48	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	186	-5.94	0.99	12	0.02	-221.00	1327.00	1624	20240429	-19.15	1193	20241104	10.06	1350	-2.74	20250120	1251	4.96	20250102	1624	-19.15	20240429	1193	10.06	20241104	N	069330	500	70 억	49802	N	N	N	N
91	20250213	150615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-14	5	-1.06	3448785	2644	32.44	1305	1315	1303	1712	922	1317	1304.38	0.35	-39	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	49802	N	N	N	N
92	20250213	140614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-13	5	-0.99	2982242	2286	28.05	1305	1315	1304	1712	922	1317	1304.57	0.35	-39	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.70	1193	20241104	9.30	1350	-3.41	20250120	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	N	069330	500	70 억	49802	N	N	N	N
93	20250213	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-4	5	-0.30	1463002	1121	13.75	1305	1315	1304	1712	922	1317	1305.09	0.35	-39	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	186	-5.94	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.15	1193	20241104	10.06	1350	-2.74	20250120	1251	4.96	20250102	1624	-19.15	20240429	1193	10.06	20241104	N	069330	500	70 억	49802	N	N	N	N
94	20250213	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-4	5	-0.30	1463002	1121	13.75	1305	1315	1304	1712	922	1317	1305.09	0.35	-39	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	186	-5.94	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.15	1193	20241104	10.06	1350	-2.74	20250120	1251	4.96	20250102	1624	-19.15	20240429	1193	10.06	20241104	N	069330	500	70 억	49802	N	N	N	N
95	20250213	110612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-2	5	-0.15	1461689	1120	13.74	1305	1315	1304	1712	922	1317	1305.08	0.35	-39	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	187	-5.95	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.03	1193	20241104	10.23	1350	-2.59	20250120	1251	5.12	20250102	1624	-19.03	20240429	1193	10.23	20241104	N	069330	500	70 억	49802	N	N	N	N
96	20250213	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-2	5	-0.15	1461689	1120	13.74	1305	1315	1304	1712	922	1317	1305.08	0.35	-39	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	187	-5.95	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.03	1193	20241104	10.23	1350	-2.59	20250120	1251	5.12	20250102	1624	-19.03	20240429	1193	10.23	20241104	N	069330	500	70 억	49802	N	N	N	N
97	20250213	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	-12	5	-0.91	1136655	871	10.69	1305	1305	1305	1712	922	1317	1305.00	0.35	-39	1333	1325	1309	1301	1285	1329	1305	71	395	500	940	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	1624	20240429	-19.64	1193	20241104	9.39	1350	-3.33	20250120	1251	4.32	20250102	1624	-19.64	20240429	1193	9.39	20241104	N	069330	500	70 억	49802	N	N	N	N
98	20250212	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1317	-1	5	-0.08	10611301	8150	24.45	1303	1317	1293	1713	923	1318	1302.00	0.35	-348	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	187	-5.96	0.99	12	0.06	-221.00	1327.00	1624	20240429	-18.90	1193	20241104	10.39	1350	-2.44	20250120	1251	5.28	20250102	1624	-18.90	20240429	1193	10.39	20241104	N	069330	500	70 억	50150	N	N	N	N
99	20250212	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-25	5	-1.90	5949762	4570	13.71	1303	1310	1293	1713	923	1318	1301.92	0.35	480	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	183	-5.85	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.38	1193	20241104	8.38	1350	-4.22	20250120	1251	3.36	20250102	1624	-20.38	20240429	1193	8.38	20241104	N	069330	500	70 억	50150	N	N	N	N
100	20250212	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-18	5	-1.37	4710490	3612	10.84	1303	1310	1300	1713	923	1318	1304.12	0.35	324	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	184	-5.88	0.98	12	0.03	-221.00	1327.00	1624	20240429	-19.95	1193	20241104	8.97	1350	-3.70	20250120	1251	3.92	20250102	1624	-19.95	20240429	1193	8.97	20241104	N	069330	500	70 억	50150	N	N	N	N
101	20250212	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-17	5	-1.29	4451534	3413	10.24	1303	1310	1301	1713	923	1318	1304.29	0.35	348	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	185	-5.89	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.89	1193	20241104	9.05	1350	-3.63	20250120	1251	4.00	20250102	1624	-19.89	20240429	1193	9.05	20241104	N	069330	500	70 억	50150	N	N	N	N
102	20250212	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-14	5	-1.06	4274359	3277	9.83	1303	1310	1303	1713	923	1318	1304.35	0.35	391	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.70	1193	20241104	9.30	1350	-3.41	20250120	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	N	069330	500	70 억	50150	N	N	N	N
103	20250212	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	-13	5	-0.99	4111259	3152	9.46	1303	1310	1303	1713	923	1318	1304.33	0.35	415	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.64	1193	20241104	9.39	1350	-3.33	20250120	1251	4.32	20250102	1624	-19.64	20240429	1193	9.39	20241104	N	069330	500	70 억	50150	N	N	N	N
104	20250212	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	-8	5	-0.61	1488209	1142	3.43	1303	1310	1303	1713	923	1318	1303.16	0.35	431	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	186	-5.93	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.33	1193	20241104	9.81	1350	-2.96	20250120	1251	4.72	20250102	1624	-19.33	20240429	1193	9.81	20241104	N	069330	500	70 억	50150	N	N	N	N
105	20250212	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-15	5	-1.14	759649	583	1.75	1303	1303	1303	1713	923	1318	1303.00	0.35	431	1343	1330	1308	1295	1273	1337	1302	71	395	500	940	1	1	14191091	185	-5.90	0.98	12	0.00	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	50150	N	N	N	N
106	20250211	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	20	2	1.54	43253419	33328	162.93	1291	1321	1286	1687	909	1298	1297.81	0.35	493	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	187	-5.96	0.99	12	0.23	-221.00	1327.00	1624	20240429	-18.84	1193	20241104	10.48	1350	-2.37	20250120	1251	5.36	20250102	1624	-18.84	20240429	1193	10.48	20241104	N	069330	500	70 억	49657	N	N	N	N
107	20250211	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-3	5	-0.23	35437107	27365	133.77	1291	1301	1286	1687	909	1298	1294.98	0.35	958	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	184	-5.86	0.98	12	0.19	-221.00	1327.00	1624	20240429	-20.26	1193	20241104	8.55	1350	-4.07	20250120	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	N	069330	500	70 억	49657	N	N	N	N
108	20250211	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-2	5	-0.15	18180864	14054	68.70	1291	1297	1286	1687	909	1298	1293.64	0.35	-144	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	184	-5.86	0.98	12	0.10	-221.00	1327.00	1624	20240429	-20.20	1193	20241104	8.63	1350	-4.00	20250120	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	N	069330	500	70 억	49657	N	N	N	N
109	20250211	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	-12	5	-0.92	18178272	14052	68.69	1291	1297	1286	1687	909	1298	1293.64	0.35	-144	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	182	-5.82	0.97	12	0.10	-221.00	1327.00	1624	20240429	-20.81	1193	20241104	7.80	1350	-4.74	20250120	1251	2.80	20250102	1624	-20.81	20240429	1193	7.80	20241104	N	069330	500	70 억	49657	N	N	N	N
110	20250211	120610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-1	5	-0.08	16611872	12837	62.75	1291	1297	1290	1687	909	1298	1294.06	0.35	-144	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	184	-5.87	0.98	12	0.09	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	49657	N	N	N	N
111	20250211	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-8	5	-0.62	16496919	12748	62.32	1291	1297	1290	1687	909	1298	1294.08	0.35	-144	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	183	-5.84	0.97	12	0.09	-221.00	1327.00	1624	20240429	-20.57	1193	20241104	8.13	1350	-4.44	20250120	1251	3.12	20250102	1624	-20.57	20240429	1193	8.13	20241104	N	069330	500	70 억	49657	N	N	N	N
112	20250211	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1292	-6	5	-0.46	5951266	4595	22.46	1291	1297	1291	1687	909	1298	1295.16	0.35	-73	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	183	-5.85	0.97	12	0.03	-221.00	1327.00	1624	20240429	-20.44	1193	20241104	8.30	1350	-4.30	20250120	1251	3.28	20250102	1624	-20.44	20240429	1193	8.30	20241104	N	069330	500	70 억	49657	N	N	N	N
113	20250211	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-1	5	-0.08	368147	285	1.39	1291	1297	1291	1687	909	1298	1291.74	0.35	-35	1315	1306	1292	1283	1269	1311	1288	71	389	500	930	1	1	14191091	184	-5.87	0.98	12	0.00	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	49657	N	N	N	N
114	20250210	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-14	5	-1.07	26470740	20456	216.12	1296	1301	1278	1705	919	1312	1293.94	0.36	-1271	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.14	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	50928	N	N	N	N
115	20250210	150607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-15	5	-1.14	24879539	19230	203.17	1296	1301	1278	1705	919	1312	1293.79	0.36	-1067	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.14	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	50928	N	N	N	N
116	20250210	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	-26	5	-1.98	24247982	18742	198.01	1296	1301	1278	1705	919	1312	1293.78	0.36	-994	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	182	-5.82	0.97	12	0.13	-221.00	1327.00	1624	20240429	-20.81	1193	20241104	7.80	1350	-4.74	20250120	1251	2.80	20250102	1624	-20.81	20240429	1193	7.80	20241104	N	069330	500	70 억	50928	N	N	N	N
117	20250210	130608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-25	5	-1.91	20138362	15548	164.27	1296	1301	1278	1705	919	1312	1295.24	0.36	-954	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	183	-5.82	0.97	12	0.11	-221.00	1327.00	1624	20240429	-20.75	1193	20241104	7.88	1350	-4.67	20250120	1251	2.88	20250102	1624	-20.75	20240429	1193	7.88	20241104	N	069330	500	70 억	50928	N	N	N	N
118	20250210	120605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-14	5	-1.07	19002995	14669	154.98	1296	1301	1278	1705	919	1312	1295.45	0.36	-1102	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.10	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	50928	N	N	N	N
119	20250210	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	-30	5	-2.29	3198999	2475	26.15	1296	1301	1278	1705	919	1312	1292.52	0.36	-109	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	182	-5.80	0.97	12	0.02	-221.00	1327.00	1624	20240429	-21.06	1193	20241104	7.46	1350	-5.04	20250120	1251	2.48	20250102	1624	-21.06	20240429	1193	7.46	20241104	N	069330	500	70 억	50928	N	N	N	N
120	20250210	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-14	5	-1.07	2114692	1629	17.21	1296	1301	1282	1705	919	1312	1298.15	0.36	-23	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.01	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	50928	N	N	N	N
121	20250210	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-16	5	-1.22	206064	159	1.68	1296	1296	1296	1705	919	1312	1296.00	0.36	-23	1334	1323	1305	1294	1276	1328	1299	71	393	500	940	1	1	14191091	184	-5.86	0.98	12	0.00	-221.00	1327.00	1624	20240429	-20.20	1193	20241104	8.63	1350	-4.00	20250120	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	N	069330	500	70 억	50928	N	N	N	N
122	20250207	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	3	2	0.23	12237739	9465	114.56	1309	1316	1287	1701	917	1309	1292.95	0.36	-298	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	186	-5.94	0.99	12	0.07	-221.00	1327.00	1624	20240429	-19.21	1193	20241104	9.97	1350	-2.81	20250120	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	N	069330	500	70 억	51226	N	N	N	N
123	20250207	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	1	2	0.08	11800881	9132	110.53	1309	1316	1287	1701	917	1309	1292.26	0.36	-139	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	186	-5.93	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.33	1193	20241104	9.81	1350	-2.96	20250120	1251	4.72	20250102	1624	-19.33	20240429	1193	9.81	20241104	N	069330	500	70 억	51226	N	N	N	N
124	20250207	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-8	5	-0.61	9386161	7264	87.92	1309	1309	1287	1701	917	1309	1292.15	0.36	-179	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	185	-5.89	0.98	12	0.05	-221.00	1327.00	1624	20240429	-19.89	1193	20241104	9.05	1350	-3.63	20250120	1251	4.00	20250102	1624	-19.89	20240429	1193	9.05	20241104	N	069330	500	70 억	51226	N	N	N	N
125	20250207	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	-20	5	-1.53	9233239	7146	86.49	1309	1309	1287	1701	917	1309	1292.08	0.36	-122	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	183	-5.83	0.97	12	0.05	-221.00	1327.00	1624	20240429	-20.63	1193	20241104	8.05	1350	-4.52	20250120	1251	3.04	20250102	1624	-20.63	20240429	1193	8.05	20241104	N	069330	500	70 억	51226	N	N	N	N
126	20250207	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-12	5	-0.92	8708318	6740	81.58	1309	1309	1287	1701	917	1309	1292.04	0.36	-107	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	184	-5.87	0.98	12	0.05	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	51226	N	N	N	N
127	20250207	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	0	3	0.00	2370033	1825	22.09	1309	1309	1287	1701	917	1309	1298.65	0.36	-119	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	186	-5.92	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.40	1193	20241104	9.72	1350	-3.04	20250120	1251	4.64	20250102	1624	-19.40	20240429	1193	9.72	20241104	N	069330	500	70 억	51226	N	N	N	N
128	20250207	100557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-6	5	-0.46	2302425	1773	21.46	1309	1309	1287	1701	917	1309	1298.60	0.36	-119	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	51226	N	N	N	N
129	20250207	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	0	3	0.00	996149	761	9.21	1309	1309	1309	1701	917	1309	1309.00	0.36	-113	1363	1336	1313	1286	1263	1349	1299	71	392	500	940	1	1	14191091	186	-5.92	0.99	12	0.01	-221.00	1327.00	1624	20240429	-19.40	1193	20241104	9.72	1350	-3.04	20250120	1251	4.64	20250102	1624	-19.40	20240429	1193	9.72	20241104	N	069330	500	70 억	51226	N	N	N	N
130	20250206	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	5	2	0.38	10763105	8262	68.35	1293	1340	1290	1695	913	1304	1302.72	0.36	-246	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	186	-5.92	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.40	1193	20241104	9.72	1350	-3.04	20250120	1251	4.64	20250102	1624	-19.40	20240429	1193	9.72	20241104	N	069330	500	70 억	51472	N	N	N	N
131	20250206	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	9	2	0.69	9547722	7329	60.64	1293	1340	1290	1695	913	1304	1302.73	0.36	-68	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	186	-5.94	0.99	12	0.05	-221.00	1327.00	1624	20240429	-19.15	1193	20241104	10.06	1350	-2.74	20250120	1251	4.96	20250102	1624	-19.15	20240429	1193	10.06	20241104	N	069330	500	70 억	51472	N	N	N	N
132	20250206	140547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	9	2	0.69	9547722	7329	60.64	1293	1340	1290	1695	913	1304	1302.73	0.36	-68	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	186	-5.94	0.99	12	0.05	-221.00	1327.00	1624	20240429	-19.15	1193	20241104	10.06	1350	-2.74	20250120	1251	4.96	20250102	1624	-19.15	20240429	1193	10.06	20241104	N	069330	500	70 억	51472	N	N	N	N
133	20250206	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-3	5	-0.23	9486517	7282	60.25	1293	1340	1290	1695	913	1304	1302.74	0.36	-22	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	185	-5.89	0.98	12	0.05	-221.00	1327.00	1624	20240429	-19.89	1193	20241104	9.05	1350	-3.63	20250120	1251	4.00	20250102	1624	-19.89	20240429	1193	9.05	20241104	N	069330	500	70 억	51472	N	N	N	N
134	20250206	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	16	2	1.23	9435778	7243	59.92	1293	1340	1290	1695	913	1304	1302.74	0.36	-13	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	187	-5.97	0.99	12	0.05	-221.00	1327.00	1624	20240429	-18.72	1193	20241104	10.65	1350	-2.22	20250120	1251	5.52	20250102	1624	-18.72	20240429	1193	10.65	20241104	N	069330	500	70 억	51472	N	N	N	N
135	20250206	110537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1328	24	2	1.84	9231353	7086	58.62	1293	1340	1290	1695	913	1304	1302.76	0.36	-22	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	188	-6.01	1.00	12	0.05	-221.00	1327.00	1624	20240429	-18.23	1193	20241104	11.32	1350	-1.63	20250120	1251	6.16	20250102	1624	-18.23	20240429	1193	11.32	20241104	N	069330	500	70 억	51472	N	N	N	N
136	20250206	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	36	2	2.76	9081079	6973	57.69	1293	1340	1290	1695	913	1304	1302.32	0.36	-22	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	190	-6.06	1.01	12	0.05	-221.00	1327.00	1624	20240429	-17.49	1193	20241104	12.32	1350	-0.74	20250120	1251	7.11	20250102	1624	-17.49	20240429	1193	12.32	20241104	N	069330	500	70 억	51472	N	N	N	N
137	20250206	090546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-11	5	-0.84	285753	221	1.83	1293	1293	1293	1695	913	1304	1293.00	0.36	-22	1374	1339	1312	1277	1250	1356	1294	71	391	500	930	1	1	14191091	183	-5.85	0.97	12	0.00	-221.00	1327.00	1624	20240429	-20.38	1193	20241104	8.38	1350	-4.22	20250120	1251	3.36	20250102	1624	-20.38	20240429	1193	8.38	20241104	N	069330	500	70 억	51472	N	N	N	N
138	20250205	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	7	2	0.54	15758857	12087	178.33	1286	1347	1285	1686	908	1297	1303.79	0.37	-556	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	185	-5.90	0.98	12	0.09	-221.00	1327.00	1624	20240429	-19.70	1193	20241104	9.30	1350	-3.41	20250120	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	N	069330	500	70 억	52028	N	N	N	N
139	20250205	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	12	2	0.93	15183990	11646	171.82	1286	1347	1285	1686	908	1297	1303.79	0.37	-276	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	186	-5.92	0.99	12	0.08	-221.00	1327.00	1624	20240429	-19.40	1193	20241104	9.72	1350	-3.04	20250120	1251	4.64	20250102	1624	-19.40	20240429	1193	9.72	20241104	N	069330	500	70 억	52028	N	N	N	N
140	20250205	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1311	14	2	1.08	13979177	10714	158.07	1286	1347	1285	1686	908	1297	1304.76	0.37	-239	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	186	-5.93	0.99	12	0.08	-221.00	1327.00	1624	20240429	-19.27	1193	20241104	9.89	1350	-2.89	20250120	1251	4.80	20250102	1624	-19.27	20240429	1193	9.89	20241104	N	069330	500	70 억	52028	N	N	N	N
141	20250205	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	3	2	0.23	12363419	9471	139.73	1286	1347	1285	1686	908	1297	1305.40	0.37	-134	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	184	-5.88	0.98	12	0.07	-221.00	1327.00	1624	20240429	-19.95	1193	20241104	8.97	1350	-3.70	20250120	1251	3.92	20250102	1624	-19.95	20240429	1193	8.97	20241104	N	069330	500	70 억	52028	N	N	N	N
142	20250205	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	17	2	1.31	11688463	8952	132.07	1286	1347	1285	1686	908	1297	1305.68	0.37	-65	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	186	-5.95	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.09	1193	20241104	10.14	1350	-2.67	20250120	1251	5.04	20250102	1624	-19.09	20240429	1193	10.14	20241104	N	069330	500	70 억	52028	N	N	N	N
143	20250205	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	17	2	1.31	11688463	8952	132.07	1286	1347	1285	1686	908	1297	1305.68	0.37	-65	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	186	-5.95	0.99	12	0.06	-221.00	1327.00	1624	20240429	-19.09	1193	20241104	10.14	1350	-2.67	20250120	1251	5.04	20250102	1624	-19.09	20240429	1193	10.14	20241104	N	069330	500	70 억	52028	N	N	N	N
144	20250205	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	18	2	1.39	9141179	6985	103.05	1286	1347	1285	1686	908	1297	1308.69	0.37	-609	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	187	-5.95	0.99	12	0.05	-221.00	1327.00	1624	20240429	-19.03	1193	20241104	10.23	1350	-2.59	20250120	1251	5.12	20250102	1624	-19.03	20240429	1193	10.23	20241104	N	069330	500	70 억	52028	N	N	N	N
145	20250205	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	0	3	0.00	223803	174	2.57	1286	1297	1286	1686	908	1297	1286.22	0.37	44	1317	1306	1294	1283	1271	1312	1289	71	389	500	930	1	1	14191091	184	-5.87	0.98	12	0.00	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	52028	N	N	N	N
146	20250204	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-13	5	-0.99	8759576	6778	33.33	1282	1305	1282	1703	917	1310	1292.33	0.37	75	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.05	-221.00	1327.00	1624	20240429	-20.14	1193	20241104	8.72	1350	-3.93	20250120	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	N	069330	500	70 억	51953	N	N	N	N
147	20250204	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-12	5	-0.92	7323744	5671	27.89	1282	1305	1282	1703	917	1310	1291.44	0.37	914	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	51953	N	N	N	N
148	20250204	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-12	5	-0.92	7036885	5450	26.80	1282	1305	1282	1703	917	1310	1291.17	0.37	995	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	51953	N	N	N	N
149	20250204	130535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-12	5	-0.92	6449898	4998	24.58	1282	1305	1282	1703	917	1310	1290.50	0.37	1106	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.04	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	51953	N	N	N	N
150	20250204	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-12	5	-0.92	3956641	3080	15.15	1282	1305	1282	1703	917	1310	1284.62	0.37	1254	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.02	-221.00	1327.00	1624	20240429	-20.07	1193	20241104	8.80	1350	-3.85	20250120	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	N	069330	500	70 억	51953	N	N	N	N
151	20250204	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-7	5	-0.53	3817355	2973	14.62	1282	1305	1282	1703	917	1310	1284.01	0.37	1261	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	51953	N	N	N	N
152	20250204	100533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-7	5	-0.53	3817355	2973	14.62	1282	1305	1282	1703	917	1310	1284.01	0.37	1261	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.77	1193	20241104	9.22	1350	-3.48	20250120	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	N	069330	500	70 억	51953	N	N	N	N
153	20250204	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-6	5	-0.46	3803010	2962	14.57	1282	1304	1282	1703	917	1310	1283.93	0.37	1261	1360	1334	1298	1272	1236	1317	1255	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.02	-221.00	1327.00	1624	20240429	-19.70	1193	20241104	9.30	1350	-3.41	20250120	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	N	069330	500	70 억	51953	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History