KissMeData/069330/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1324	30	2	2.32	35377696	27311	423.30	1282	1332	1282	1682	906	1294	1295.36	0.38	-518	1309	1301	1297	1289	1285	1299	1287	71	388	500	930	1	1	14191091	188	-5.99	1.00	12	0.19	-221.00	1327.00	1624	20240429	-18.47	1193	20241104	10.98	1350	-1.93	20250120	1251	5.84	20250102	1624	-18.47	20240429	1193	10.98	20241104	0.00	N	069330	500	70 억	54281	N	N	N	N
3	20250124	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	1	2	0.08	26083397	20187	312.88	1282	1296	1282	1682	906	1294	1292.09	0.38	-484	1309	1301	1297	1289	1285	1299	1287	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.14	-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	0.00	N	069330	500	70 억	54281	N	N	N	N
4	20250124	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-4	5	-0.31	17252357	13359	207.05	1282	1296	1282	1682	906	1294	1291.44	0.38	-234	1309	1301	1297	1289	1285	1299	1287	71	388	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	0.00	N	069330	500	70 억	54281	N	N	N	N
5	20250124	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-4	5	-0.31	17252357	13359	207.05	1282	1296	1282	1682	906	1294	1291.44	0.38	-234	1309	1301	1297	1289	1285	1299	1287	71	388	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	0.00	N	069330	500	70 억	54281	N	N	N	N
6	20250124	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	1	2	0.08	17100241	13241	205.22	1282	1296	1282	1682	906	1294	1291.46	0.38	-225	1309	1301	1297	1289	1285	1299	1287	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.09	-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	0.00	N	069330	500	70 억	54281	N	N	N	N
7	20250124	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	0	3	0.00	17096361	13238	205.18	1282	1294	1282	1682	906	1294	1291.46	0.38	-224	1309	1301	1297	1289	1285	1299	1287	71	388	500	930	1	1	14191091	184	-5.86	0.98	12	0.09	-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	0.00	N	069330	500	70 억	54281	N	N	N	N
8	20250124	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-1	5	-0.08	4551857	3540	54.87	1282	1293	1282	1682	906	1294	1285.84	0.38	-215	1309	1301	1297	1289	1285	1299	1287	71	388	500	930	1	1	14191091	183	-5.85	0.97	12	0.02	-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	0.00	N	069330	500	70 억	54281	N	N	N	N
9	20250124	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	-4	5	-0.31	773812	602	9.33	1282	1290	1282	1682	906	1294	1285.40	0.38	-251	1309	1301	1297	1289	1285	1299	1287	71	388	500	930	1	1	14191091	183	-5.84	0.97	12	0.00	-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	0.00	N	069330	500	70 억	54281	N	N	N	N
10	20250123	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-11	5	-0.84	8057048	6217	72.37	1305	1305	1293	1696	914	1305	1295.97	0.38	-311	1341	1322	1312	1293	1283	1318	1289	71	391	500	930	1	1	14191091	184	-5.86	0.98	12	0.04	-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	0.00	N	069330	500	70 억	54592	N	N	N	N
11	20250123	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-12	5	-0.92	7402279	5711	66.48	1305	1305	1293	1696	914	1305	1296.14	0.38	-166	1341	1322	1312	1293	1283	1318	1289	71	391	500	930	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	0.00	N	069330	500	70 억	54592	N	N	N	N
12	20250123	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-12	5	-0.92	6508314	5020	58.43	1305	1305	1293	1696	914	1305	1296.48	0.38	-102	1341	1322	1312	1293	1283	1318	1289	71	391	500	930	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	0.00	N	069330	500	70 억	54592	N	N	N	N
13	20250123	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-11	5	-0.84	6215894	4794	55.80	1305	1305	1294	1696	914	1305	1296.60	0.38	-54	1341	1322	1312	1293	1283	1318	1289	71	391	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	0.00	N	069330	500	70 억	54592	N	N	N	N
14	20250123	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-9	5	-0.69	4801775	3702	43.09	1305	1305	1295	1696	914	1305	1297.08	0.38	-12	1341	1322	1312	1293	1283	1318	1289	71	391	500	930	1	1	14191091	184	-5.86	0.98	12	0.03	-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	0.00	N	069330	500	70 억	54592	N	N	N	N
15	20250123	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-10	5	-0.77	4316948	3328	38.74	1305	1305	1295	1696	914	1305	1297.16	0.38	41	1341	1322	1312	1293	1283	1318	1289	71	391	500	930	1	1	14191091	184	-5.86	0.98	12	0.02	-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	0.00	N	069330	500	70 억	54592	N	N	N	N
16	20250123	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-9	5	-0.69	1286159	989	11.51	1305	1305	1296	1696	914	1305	1300.46	0.38	-34	1341	1322	1312	1293	1283	1318	1289	71	391	500	930	1	1	14191091	184	-5.86	0.98	12	0.01	-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	0.00	N	069330	500	70 억	54592	N	N	N	N
17	20250123	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	0	3	0.00	131805	101	1.18	1305	1305	1305	1696	914	1305	1305.00	0.38	-14	1341	1322	1312	1293	1283	1318	1289	71	391	500	930	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	0.00	N	069330	500	70 억	54592	N	N	N	N
18	20250122	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	-26	5	-1.95	11238090	8591	154.51	1331	1331	1302	1730	932	1331	1308.14	0.39	-305	1342	1336	1327	1321	1312	1339	1324	71	399	500	950	1	1	14191091	185	-5.90	0.98	12	0.06	-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	0.00	N	069330	500	70 억	54897	N	N	N	N
19	20250122	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	-22	5	-1.65	10511107	8034	144.50	1331	1331	1302	1730	932	1331	1308.33	0.39	101	1342	1336	1327	1321	1312	1339	1324	71	399	500	950	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	0.00	N	069330	500	70 억	54897	N	N	N	N
20	20250122	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1314	-17	5	-1.28	10333057	7898	142.05	1331	1331	1302	1730	932	1331	1308.31	0.39	169	1342	1336	1327	1321	1312	1339	1324	71	399	500	950	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	0.00	N	069330	500	70 억	54897	N	N	N	N
21	20250122	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1313	-18	5	-1.35	2338255	1763	31.71	1331	1331	1313	1730	932	1331	1326.29	0.39	-85	1342	1336	1327	1321	1312	1339	1324	71	399	500	950	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	0.00	N	069330	500	70 억	54897	N	N	N	N
22	20250122	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-12	5	-0.90	2015905	1518	27.30	1331	1331	1319	1730	932	1331	1328.00	0.39	-137	1342	1336	1327	1321	1312	1339	1324	71	399	500	950	1	1	14191091	187	-5.97	0.99	12	0.01	-221.00	1327.00	1624	20240429	-18.78	1193	20241104	10.56	1350	-2.30	20250120	1251	5.44	20250102	1624	-18.78	20240429	1193	10.56	20241104	0.00	N	069330	500	70 억	54897	N	N	N	N
23	20250122	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-11	5	-0.83	1446576	1088	19.57	1331	1331	1320	1730	932	1331	1329.57	0.39	-106	1342	1336	1327	1321	1312	1339	1324	71	399	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	0.00	N	069330	500	70 억	54897	N	N	N	N
24	20250122	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-11	5	-0.83	1446576	1088	19.57	1331	1331	1320	1730	932	1331	1329.57	0.39	-106	1342	1336	1327	1321	1312	1339	1324	71	399	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	0.00	N	069330	500	70 억	54897	N	N	N	N
25	20250122	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-1	5	-0.08	882443	663	11.92	1331	1331	1330	1730	932	1331	1330.98	0.39	-106	1342	1336	1327	1321	1312	1339	1324	71	399	500	950	1	1	14191091	189	-6.02	1.00	12	0.00	-221.00	1327.00	1624	20240429	-18.10	1193	20241104	11.48	1350	-1.48	20250120	1251	6.31	20250102	1624	-18.10	20240429	1193	11.48	20241104	0.00	N	069330	500	70 억	54897	N	N	N	N
26	20250121	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-9	5	-0.67	7362586	5560	23.08	1319	1333	1318	1742	938	1340	1324.21	0.39	-543	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	189	-6.02	1.00	12	0.04	-221.00	1327.00	1624	20240429	-18.04	1193	20241104	11.57	1350	-1.41	20250120	1251	6.39	20250102	1624	-18.04	20240429	1193	11.57	20241104	0.00	N	069330	500	70 억	55403	N	N	N	N
27	20250121	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1328	-12	5	-0.90	5748120	4347	18.05	1319	1333	1318	1742	938	1340	1322.32	0.39	484	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	188	-6.01	1.00	12	0.03	-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	0.00	N	069330	500	70 억	55403	N	N	N	N
28	20250121	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-10	5	-0.75	5180773	3921	16.28	1319	1333	1318	1742	938	1340	1321.29	0.39	611	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	189	-6.02	1.00	12	0.03	-221.00	1327.00	1624	20240429	-18.10	1193	20241104	11.48	1350	-1.48	20250120	1251	6.31	20250102	1624	-18.10	20240429	1193	11.48	20241104	0.00	N	069330	500	70 억	55403	N	N	N	N
29	20250121	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-9	5	-0.67	4438991	3364	13.97	1319	1333	1318	1742	938	1340	1319.56	0.39	802	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	189	-6.02	1.00	12	0.02	-221.00	1327.00	1624	20240429	-18.04	1193	20241104	11.57	1350	-1.41	20250120	1251	6.39	20250102	1624	-18.04	20240429	1193	11.57	20241104	0.00	N	069330	500	70 억	55403	N	N	N	N
30	20250121	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-20	5	-1.49	3957254	3000	12.46	1319	1333	1318	1742	938	1340	1319.08	0.39	892	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	187	-5.97	0.99	12	0.02	-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	0.00	N	069330	500	70 억	55403	N	N	N	N
31	20250121	110556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-21	5	-1.57	3742094	2837	11.78	1319	1333	1318	1742	938	1340	1319.03	0.39	906	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	187	-5.97	0.99	12	0.02	-221.00	1327.00	1624	20240429	-18.78	1193	20241104	10.56	1350	-2.30	20250120	1251	5.44	20250102	1624	-18.78	20240429	1193	10.56	20241104	0.00	N	069330	500	70 억	55403	N	N	N	N
32	20250121	100551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-21	5	-1.57	3690639	2798	11.62	1319	1333	1318	1742	938	1340	1319.03	0.39	923	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	187	-5.97	0.99	12	0.02	-221.00	1327.00	1624	20240429	-18.78	1193	20241104	10.56	1350	-2.30	20250120	1251	5.44	20250102	1624	-18.78	20240429	1193	10.56	20241104	0.00	N	069330	500	70 억	55403	N	N	N	N
33	20250121	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-22	5	-1.64	1942865	1473	6.12	1319	1326	1318	1742	938	1340	1318.99	0.39	843	1386	1362	1326	1302	1266	1375	1315	71	402	500	960	1	1	14191091	187	-5.96	0.99	12	0.01	-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	0.00	N	069330	500	70 억	55403	N	N	N	N
34	20250120	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1340	36	2	2.76	31145700	23874	1024.20	1290	1350	1290	1695	913	1304	1304.59	0.40	-1515	1312	1307	1301	1296	1290	1310	1299	71	391	500	930	1	1	14191091	190	-6.06	1.01	12	0.17	-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	0.00	N	069330	500	70 억	56574	N	N	N	N
35	20250120	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1302	-2	5	-0.15	24804135	19027	816.26	1290	1350	1290	1695	913	1304	1303.62	0.40	-1092	1312	1307	1301	1296	1290	1310	1299	71	391	500	930	1	1	14191091	185	-5.89	0.98	12	0.13	-221.00	1327.00	1624	20240429	-19.83	1193	20241104	9.14	1350	-3.56	20250120	1251	4.08	20250102	1624	-19.83	20240429	1193	9.14	20241104	0.00	N	069330	500	70 억	56574	N	N	N	N
36	20250120	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-11	5	-0.84	22386134	17159	736.12	1290	1350	1290	1695	913	1304	1304.64	0.40	-884	1312	1307	1301	1296	1290	1310	1299	71	391	500	930	1	1	14191091	183	-5.85	0.97	12	0.12	-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	0.00	N	069330	500	70 억	56574	N	N	N	N
37	20250120	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-5	5	-0.38	18939123	14495	621.84	1290	1350	1290	1695	913	1304	1306.63	0.40	-161	1312	1307	1301	1296	1290	1310	1299	71	391	500	930	1	1	14191091	184	-5.88	0.98	12	0.10	-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	0.00	N	069330	500	70 억	56574	N	N	N	N
38	20250120	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-8	5	-0.61	18628079	14255	611.54	1290	1350	1290	1695	913	1304	1306.81	0.40	-127	1312	1307	1301	1296	1290	1310	1299	71	391	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	0.00	N	069330	500	70 억	56574	N	N	N	N
39	20250120	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-11	5	-0.84	18581405	14219	610.00	1290	1350	1290	1695	913	1304	1306.84	0.40	-109	1312	1307	1301	1296	1290	1310	1299	71	391	500	930	1	1	14191091	183	-5.85	0.97	12	0.10	-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	0.00	N	069330	500	70 억	56574	N	N	N	N
40	20250120	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-1	5	-0.08	15898847	12159	521.62	1290	1350	1290	1695	913	1304	1307.64	0.40	-262	1312	1307	1301	1296	1290	1310	1299	71	391	500	930	1	1	14191091	185	-5.90	0.98	12	0.09	-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	0.00	N	069330	500	70 억	56574	N	N	N	N
41	20250120	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-3	5	-0.23	2062322	1589	68.17	1290	1301	1290	1695	913	1304	1297.01	0.40	-87	1312	1307	1301	1296	1290	1310	1299	71	391	500	930	1	1	14191091	185	-5.89	0.98	12	0.01	-221.00	1327.00	1624	20240429	-19.89	1193	20241104	9.05	1348	-3.49	20250110	1251	4.00	20250102	1624	-19.89	20240429	1193	9.05	20241104	0.00	N	069330	500	70 억	56574	N	N	N	N
42	20250117	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-6	5	-0.46	2729261	2101	81.91	1295	1306	1295	1703	917	1310	1299.03	0.40	-258	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	1652	20240110	-21.07	1193	20241104	9.30	1348	-3.26	20250110	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
43	20250117	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-14	5	-1.07	2040967	1572	61.29	1295	1306	1295	1703	917	1310	1298.33	0.40	-90	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	184	-5.86	0.98	12	0.01	-221.00	1327.00	1652	20240110	-21.55	1193	20241104	8.63	1348	-3.86	20250110	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
44	20250117	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-10	5	-0.76	1209641	932	36.34	1295	1306	1295	1703	917	1310	1297.90	0.40	1	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	184	-5.88	0.98	12	0.01	-221.00	1327.00	1652	20240110	-21.31	1193	20241104	8.97	1348	-3.56	20250110	1251	3.92	20250102	1624	-19.95	20240429	1193	8.97	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
45	20250117	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	-5	5	-0.38	1170641	902	35.17	1295	1306	1295	1703	917	1310	1297.83	0.40	1	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	1652	20240110	-21.00	1193	20241104	9.39	1348	-3.19	20250110	1251	4.32	20250102	1624	-19.64	20240429	1193	9.39	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
46	20250117	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	-5	5	-0.38	1170641	902	35.17	1295	1306	1295	1703	917	1310	1297.83	0.40	1	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	1652	20240110	-21.00	1193	20241104	9.39	1348	-3.19	20250110	1251	4.32	20250102	1624	-19.64	20240429	1193	9.39	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
47	20250117	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1304	-6	5	-0.46	1169336	901	35.13	1295	1306	1295	1703	917	1310	1297.82	0.40	1	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	1652	20240110	-21.07	1193	20241104	9.30	1348	-3.26	20250110	1251	4.24	20250102	1624	-19.70	20240429	1193	9.30	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
48	20250117	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-10	5	-0.76	857118	661	25.77	1295	1306	1295	1703	917	1310	1296.70	0.40	1	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	184	-5.88	0.98	12	0.00	-221.00	1327.00	1652	20240110	-21.31	1193	20241104	8.97	1348	-3.56	20250110	1251	3.92	20250102	1624	-19.95	20240429	1193	8.97	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
49	20250117	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1295	-15	5	-1.15	577570	446	17.39	1295	1295	1295	1703	917	1310	1295.00	0.40	-65	1322	1316	1306	1300	1290	1319	1303	71	393	500	940	1	1	14191091	184	-5.86	0.98	12	0.00	-221.00	1327.00	1652	20240110	-21.61	1193	20241104	8.55	1348	-3.93	20250110	1251	3.52	20250102	1624	-20.26	20240429	1193	8.55	20241104	0.00	N	069330	500	70 억	56832	N	N	N	N
50	20250116	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	-2	5	-0.15	3342609	2565	27.80	1298	1312	1296	1705	919	1312	1303.16	0.40	-247	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	186	-5.93	0.99	12	0.02	-221.00	1327.00	1671	20240109	-21.60	1193	20241104	9.81	1348	-2.82	20250110	1251	4.72	20250102	1624	-19.33	20240429	1193	9.81	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
51	20250116	150553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-14	5	-1.07	2754823	2115	22.92	1298	1312	1296	1705	919	1312	1302.52	0.40	49	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.01	-221.00	1327.00	1671	20240109	-22.32	1193	20241104	8.80	1348	-3.71	20250110	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
52	20250116	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-14	5	-1.07	2610554	2004	21.72	1298	1312	1296	1705	919	1312	1302.67	0.40	125	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.01	-221.00	1327.00	1671	20240109	-22.32	1193	20241104	8.80	1348	-3.71	20250110	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
53	20250116	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-16	5	-1.22	2606653	2001	21.69	1298	1312	1296	1705	919	1312	1302.68	0.40	126	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	184	-5.86	0.98	12	0.01	-221.00	1327.00	1671	20240109	-22.44	1193	20241104	8.63	1348	-3.86	20250110	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
54	20250116	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1297	-15	5	-1.14	2576830	1978	21.44	1298	1312	1297	1705	919	1312	1302.75	0.40	119	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.01	-221.00	1327.00	1671	20240109	-22.38	1193	20241104	8.72	1348	-3.78	20250110	1251	3.68	20250102	1624	-20.14	20240429	1193	8.72	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
55	20250116	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1306	-6	5	-0.46	2059627	1580	17.12	1298	1312	1298	1705	919	1312	1303.56	0.40	167	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	185	-5.91	0.98	12	0.01	-221.00	1327.00	1671	20240109	-21.84	1193	20241104	9.47	1348	-3.12	20250110	1251	4.40	20250102	1624	-19.58	20240429	1193	9.47	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
56	20250116	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	-7	5	-0.53	1838425	1410	15.28	1298	1312	1298	1705	919	1312	1303.85	0.40	69	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	1671	20240109	-21.90	1193	20241104	9.39	1348	-3.19	20250110	1251	4.32	20250102	1624	-19.64	20240429	1193	9.39	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
57	20250116	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-14	5	-1.07	525690	405	4.39	1298	1298	1298	1705	919	1312	1298.00	0.40	30	1329	1320	1306	1297	1283	1323	1300	71	393	500	940	1	1	14191091	184	-5.87	0.98	12	0.00	-221.00	1327.00	1671	20240109	-22.32	1193	20241104	8.80	1348	-3.71	20250110	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	0.00	N	069330	500	70 억	57079	N	N	N	N
58	20250115	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-3	5	-0.23	12006614	9227	54.76	1312	1315	1292	1709	921	1315	1301.25	0.41	-424	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	186	-5.94	0.99	12	0.07	-221.00	1327.00	1671	20240109	-21.48	1193	20241104	9.97	1348	-2.67	20250110	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
59	20250115	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-14	5	-1.06	9052914	6957	41.29	1312	1315	1292	1709	921	1315	1301.27	0.41	-307	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	185	-5.89	0.98	12	0.05	-221.00	1327.00	1671	20240109	-22.14	1193	20241104	9.05	1348	-3.49	20250110	1251	4.00	20250102	1624	-19.89	20240429	1193	9.05	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
60	20250115	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1296	-19	5	-1.44	5905389	4523	26.84	1312	1315	1292	1709	921	1315	1305.64	0.41	-235	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	184	-5.86	0.98	12	0.03	-221.00	1327.00	1671	20240109	-22.44	1193	20241104	8.63	1348	-3.86	20250110	1251	3.60	20250102	1624	-20.20	20240429	1193	8.63	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
61	20250115	130621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-21	5	-1.60	4138088	3160	18.75	1312	1315	1292	1709	921	1315	1309.52	0.41	-219	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	184	-5.86	0.98	12	0.02	-221.00	1327.00	1671	20240109	-22.56	1193	20241104	8.47	1348	-4.01	20250110	1251	3.44	20250102	1624	-20.32	20240429	1193	8.47	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
62	20250115	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	-22	5	-1.67	3981032	3039	18.04	1312	1315	1293	1709	921	1315	1309.98	0.41	-165	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	183	-5.85	0.97	12	0.02	-221.00	1327.00	1671	20240109	-22.62	1193	20241104	8.38	1348	-4.08	20250110	1251	3.36	20250102	1624	-20.38	20240429	1193	8.38	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
63	20250115	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-15	5	-1.14	3366294	2566	15.23	1312	1315	1300	1709	921	1315	1311.88	0.41	-126	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	1671	20240109	-22.20	1193	20241104	8.97	1348	-3.56	20250110	1251	3.92	20250102	1624	-19.95	20240429	1193	8.97	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
64	20250115	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1309	-6	5	-0.46	1407487	1074	6.37	1312	1312	1306	1709	921	1315	1310.51	0.41	-89	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	186	-5.92	0.99	12	0.01	-221.00	1327.00	1671	20240109	-21.66	1193	20241104	9.72	1348	-2.89	20250110	1251	4.64	20250102	1624	-19.40	20240429	1193	9.72	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
65	20250115	090623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1311	-4	5	-0.30	906190	691	4.10	1312	1312	1311	1709	921	1315	1311.42	0.41	-67	1336	1325	1304	1293	1272	1331	1299	71	394	500	940	1	1	14191091	186	-5.93	0.99	12	0.00	-221.00	1327.00	1671	20240109	-21.54	1193	20241104	9.89	1348	-2.74	20250110	1251	4.80	20250102	1624	-19.27	20240429	1193	9.89	20241104	0.00	N	069330	500	70 억	57503	N	N	N	N
66	20250114	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-1	5	-0.08	21778921	16849	190.51	1306	1315	1283	1710	922	1316	1292.59	0.41	-439	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	187	-5.95	0.99	12	0.12	-221.00	1327.00	1671	20240109	-21.30	1193	20241104	10.23	1348	-2.45	20250110	1251	5.12	20250102	1624	-19.03	20240429	1193	10.23	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
67	20250114	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1307	-9	5	-0.68	21312099	16494	186.50	1306	1312	1283	1710	922	1316	1292.11	0.41	-235	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	185	-5.91	0.98	12	0.12	-221.00	1327.00	1671	20240109	-21.78	1193	20241104	9.56	1348	-3.04	20250110	1251	4.48	20250102	1624	-19.52	20240429	1193	9.56	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
68	20250114	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1300	-16	5	-1.22	21045409	16290	184.19	1306	1312	1283	1710	922	1316	1291.92	0.41	-171	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	184	-5.88	0.98	12	0.11	-221.00	1327.00	1671	20240109	-22.20	1193	20241104	8.97	1348	-3.56	20250110	1251	3.92	20250102	1624	-19.95	20240429	1193	8.97	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
69	20250114	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-17	5	-1.29	20457149	15838	179.08	1306	1312	1283	1710	922	1316	1291.65	0.41	-103	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	184	-5.88	0.98	12	0.11	-221.00	1327.00	1671	20240109	-22.26	1193	20241104	8.89	1348	-3.64	20250110	1251	3.84	20250102	1624	-20.01	20240429	1193	8.89	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
70	20250114	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-18	5	-1.37	20362386	15765	178.26	1306	1312	1283	1710	922	1316	1291.62	0.41	-33	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	184	-5.87	0.98	12	0.11	-221.00	1327.00	1671	20240109	-22.32	1193	20241104	8.80	1348	-3.71	20250110	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
71	20250114	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1298	-18	5	-1.37	19701636	15257	172.51	1306	1312	1283	1710	922	1316	1291.32	0.41	12	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	184	-5.87	0.98	12	0.11	-221.00	1327.00	1671	20240109	-22.32	1193	20241104	8.80	1348	-3.71	20250110	1251	3.76	20250102	1624	-20.07	20240429	1193	8.80	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
72	20250114	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1303	-13	5	-0.99	13842178	10755	121.61	1306	1307	1283	1710	922	1316	1287.05	0.41	479	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	185	-5.90	0.98	12	0.08	-221.00	1327.00	1671	20240109	-22.02	1193	20241104	9.22	1348	-3.34	20250110	1251	4.16	20250102	1624	-19.77	20240429	1193	9.22	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
73	20250114	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-29	5	-2.20	2471901	1911	21.61	1306	1306	1287	1710	922	1316	1293.51	0.41	-22	1359	1337	1323	1301	1287	1330	1294	71	394	500	940	1	1	14191091	183	-5.82	0.97	12	0.01	-221.00	1327.00	1671	20240109	-22.98	1193	20241104	7.88	1348	-4.53	20250110	1251	2.88	20250102	1624	-20.75	20240429	1193	7.88	20241104	0.00	N	069330	500	70 억	57942	N	N	N	N
74	20250113	160609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-9	5	-0.68	11688574	8844	12.99	1325	1345	1309	1722	928	1325	1321.64	0.41	-811	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	187	-5.95	0.99	12	0.06	-221.00	1327.00	1671	20240109	-21.24	1193	20241104	10.31	1348	-2.37	20250110	1251	5.20	20250102	1624	-18.97	20240429	1193	10.31	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
75	20250113	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-13	5	-0.98	9140784	6901	10.13	1325	1345	1311	1722	928	1325	1324.56	0.41	-134	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	186	-5.94	0.99	12	0.05	-221.00	1327.00	1671	20240109	-21.48	1193	20241104	9.97	1348	-2.67	20250110	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
76	20250113	140605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1312	-13	5	-0.98	9140784	6901	10.13	1325	1345	1311	1722	928	1325	1324.56	0.41	-134	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	186	-5.94	0.99	12	0.05	-221.00	1327.00	1671	20240109	-21.48	1193	20241104	9.97	1348	-2.67	20250110	1251	4.88	20250102	1624	-19.21	20240429	1193	9.97	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
77	20250113	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-10	5	-0.75	8680230	6550	9.62	1325	1345	1315	1722	928	1325	1325.23	0.41	-64	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	187	-5.95	0.99	12	0.05	-221.00	1327.00	1671	20240109	-21.30	1193	20241104	10.23	1348	-2.45	20250110	1251	5.12	20250102	1624	-19.03	20240429	1193	10.23	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
78	20250113	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1317	-8	5	-0.60	8642057	6521	9.57	1325	1345	1317	1722	928	1325	1325.27	0.41	-62	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	187	-5.96	0.99	12	0.05	-221.00	1327.00	1671	20240109	-21.18	1193	20241104	10.39	1348	-2.30	20250110	1251	5.28	20250102	1624	-18.90	20240429	1193	10.39	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
79	20250113	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-7	5	-0.53	8462709	6385	9.37	1325	1345	1318	1722	928	1325	1325.40	0.41	-26	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	187	-5.96	0.99	12	0.04	-221.00	1327.00	1671	20240109	-21.13	1193	20241104	10.48	1348	-2.23	20250110	1251	5.36	20250102	1624	-18.84	20240429	1193	10.48	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
80	20250113	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1322	-3	5	-0.23	8046139	6070	8.91	1325	1345	1322	1722	928	1325	1325.56	0.41	34	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	188	-5.98	1.00	12	0.04	-221.00	1327.00	1671	20240109	-20.89	1193	20241104	10.81	1348	-1.93	20250110	1251	5.68	20250102	1624	-18.60	20240429	1193	10.81	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
81	20250113	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	1	2	0.08	3404200	2569	3.77	1325	1326	1325	1722	928	1325	1325.11	0.41	0	1375	1350	1323	1298	1271	1336	1284	71	397	500	950	1	1	14191091	188	-6.00	1.00	12	0.02	-221.00	1327.00	1671	20240109	-20.65	1193	20241104	11.15	1348	-1.63	20250110	1251	6.00	20250102	1624	-18.35	20240429	1193	11.15	20241104	0.00	N	069330	500	70 억	58753	N	N	N	N
82	20250110	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	-10	5	-0.75	90435361	68109	64.69	1341	1348	1296	1735	935	1335	1327.80	0.41	-290	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	188	-6.00	1.00	12	0.48	-221.00	1327.00	1671	20240109	-20.71	1193	20241104	11.06	1348	-1.71	20250110	1251	5.92	20250102	1652	-19.79	20240110	1193	11.06	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
83	20250110	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1302	-33	5	-2.47	66975319	50240	47.72	1341	1348	1296	1735	935	1335	1333.11	0.41	-691	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	185	-5.89	0.98	12	0.35	-221.00	1327.00	1671	20240109	-22.08	1193	20241104	9.14	1348	-3.41	20250110	1251	4.08	20250102	1652	-21.19	20240110	1193	9.14	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
84	20250110	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1306	-29	5	-2.17	63057515	47228	44.86	1341	1348	1296	1735	935	1335	1335.17	0.41	-955	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	185	-5.91	0.98	12	0.33	-221.00	1327.00	1671	20240109	-21.84	1193	20241104	9.47	1348	-3.12	20250110	1251	4.40	20250102	1652	-20.94	20240110	1193	9.47	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
85	20250110	130559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	-17	5	-1.27	56921839	42562	40.43	1341	1348	1315	1735	935	1335	1337.39	0.41	56	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	187	-5.96	0.99	12	0.30	-221.00	1327.00	1671	20240109	-21.13	1193	20241104	10.48	1348	-2.23	20250110	1251	5.36	20250102	1652	-20.22	20240110	1193	10.48	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
86	20250110	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1317	-18	5	-1.35	56673508	42374	40.25	1341	1348	1315	1735	935	1335	1337.46	0.41	108	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	187	-5.96	0.99	12	0.30	-221.00	1327.00	1671	20240109	-21.18	1193	20241104	10.39	1348	-2.30	20250110	1251	5.28	20250102	1652	-20.28	20240110	1193	10.39	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
87	20250110	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1324	-11	5	-0.82	55608629	41565	39.48	1341	1348	1315	1735	935	1335	1337.87	0.41	-317	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	188	-5.99	1.00	12	0.29	-221.00	1327.00	1671	20240109	-20.77	1193	20241104	10.98	1348	-1.78	20250110	1251	5.84	20250102	1652	-19.85	20240110	1193	10.98	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
88	20250110	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1324	-11	5	-0.82	48767678	36406	34.58	1341	1348	1315	1735	935	1335	1339.55	0.41	8	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	188	-5.99	1.00	12	0.26	-221.00	1327.00	1671	20240109	-20.77	1193	20241104	10.98	1348	-1.78	20250110	1251	5.84	20250102	1652	-19.85	20240110	1193	10.98	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
89	20250110	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1341	6	2	0.45	21337475	15901	15.10	1341	1348	1341	1735	935	1335	1341.90	0.41	0	1379	1356	1312	1289	1245	1368	1301	71	400	500	960	1	1	14191091	190	-6.07	1.01	12	0.11	-221.00	1327.00	1671	20240109	-19.75	1193	20241104	12.41	1348	-0.52	20250110	1251	7.19	20250102	1652	-18.83	20240110	1193	12.41	20241104	0.00	N	069330	500	70 억	58578	N	N	N	N
90	20250109	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	52	2	4.05	134849305	105035	606.89	1283	1335	1268	1667	899	1283	1281.91	0.39	2800	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	189	-6.04	1.01	12	0.74	-221.00	1327.00	1671	20240109	-20.11	1193	20241104	11.90	1335	0.00	20250109	1251	6.71	20250102	1671	-20.11	20240109	1193	11.90	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
91	20250109	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	10	2	0.78	100997052	79227	457.77	1283	1305	1268	1667	899	1283	1274.78	0.39	3259	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	183	-5.85	0.97	12	0.56	-221.00	1327.00	1671	20240109	-22.62	1193	20241104	8.38	1318	-1.90	20250103	1251	3.36	20250102	1671	-22.62	20240109	1193	8.38	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
92	20250109	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1275	-8	5	-0.62	22040564	17240	99.61	1283	1305	1268	1667	899	1283	1278.45	0.39	-248	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	181	-5.77	0.96	12	0.12	-221.00	1327.00	1671	20240109	-23.70	1193	20241104	6.87	1318	-3.26	20250103	1251	1.92	20250102	1671	-23.70	20240109	1193	6.87	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
93	20250109	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	-6	5	-0.47	11397621	8944	51.68	1283	1305	1268	1667	899	1283	1274.33	0.39	-188	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	181	-5.78	0.96	12	0.06	-221.00	1327.00	1671	20240109	-23.58	1193	20241104	7.04	1318	-3.11	20250103	1251	2.08	20250102	1671	-23.58	20240109	1193	7.04	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
94	20250109	120557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	-13	5	-1.01	4253689	3326	19.22	1283	1305	1269	1667	899	1283	1278.92	0.39	-71	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	180	-5.75	0.96	12	0.02	-221.00	1327.00	1671	20240109	-24.00	1193	20241104	6.45	1318	-3.64	20250103	1251	1.52	20250102	1671	-24.00	20240109	1193	6.45	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
95	20250109	110559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-4	5	-0.31	2867084	2236	12.92	1283	1305	1275	1667	899	1283	1282.24	0.39	-2	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	182	-5.79	0.96	12	0.02	-221.00	1327.00	1671	20240109	-23.46	1193	20241104	7.21	1318	-2.96	20250103	1251	2.24	20250102	1671	-23.46	20240109	1193	7.21	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
96	20250109	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	0	3	0.00	2832546	2209	12.76	1283	1305	1275	1667	899	1283	1282.28	0.39	0	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	1671	20240109	-23.22	1193	20241104	7.54	1318	-2.66	20250103	1251	2.56	20250102	1671	-23.22	20240109	1193	7.54	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
97	20250109	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1305	22	2	1.71	827755	645	3.73	1283	1305	1283	1667	899	1283	1283.34	0.39	0	1311	1296	1279	1264	1247	1288	1256	71	384	500	920	1	1	14191091	185	-5.90	0.98	12	0.00	-221.00	1327.00	1671	20240109	-21.90	1193	20241104	9.39	1318	-0.99	20250103	1251	4.32	20250102	1671	-21.90	20240109	1193	9.39	20241104	0.00	N	069330	500	70 억	55778	N	N	N	N
98	20250108	160552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1283	-3	5	-0.23	22060312	17307	460.91	1286	1294	1262	1671	901	1286	1274.65	0.40	-280	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	182	-5.81	0.97	12	0.12	-221.00	1327.00	1671	20240109	-23.22	1193	20241104	7.54	1318	-2.66	20250103	1251	2.56	20250102	1671	-23.22	20240109	1193	7.54	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
99	20250108	150555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1284	-2	5	-0.16	20302772	15937	424.42	1286	1294	1262	1671	901	1286	1273.94	0.40	-108	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	182	-5.81	0.97	12	0.11	-221.00	1327.00	1671	20240109	-23.16	1193	20241104	7.63	1318	-2.58	20250103	1251	2.64	20250102	1671	-23.16	20240109	1193	7.63	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
100	20250108	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-7	5	-0.54	19849214	15583	414.99	1286	1294	1262	1671	901	1286	1273.77	0.40	24	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	182	-5.79	0.96	12	0.11	-221.00	1327.00	1671	20240109	-23.46	1193	20241104	7.21	1318	-2.96	20250103	1251	2.24	20250102	1671	-23.46	20240109	1193	7.21	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
101	20250108	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	-9	5	-0.70	19230301	15099	402.10	1286	1294	1262	1671	901	1286	1273.61	0.40	100	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	181	-5.78	0.96	12	0.11	-221.00	1327.00	1671	20240109	-23.58	1193	20241104	7.04	1318	-3.11	20250103	1251	2.08	20250102	1671	-23.58	20240109	1193	7.04	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
102	20250108	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	-8	5	-0.62	18062422	14185	377.76	1286	1294	1262	1671	901	1286	1273.35	0.40	-136	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	181	-5.78	0.96	12	0.10	-221.00	1327.00	1671	20240109	-23.52	1193	20241104	7.12	1318	-3.03	20250103	1251	2.16	20250102	1671	-23.52	20240109	1193	7.12	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
103	20250108	110554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	-12	5	-0.93	17955208	14101	375.53	1286	1294	1262	1671	901	1286	1273.33	0.40	-52	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	181	-5.76	0.96	12	0.10	-221.00	1327.00	1671	20240109	-23.76	1193	20241104	6.79	1318	-3.34	20250103	1251	1.84	20250102	1671	-23.76	20240109	1193	6.79	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
104	20250108	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	2	2	0.16	15785758	12414	330.60	1286	1294	1262	1671	901	1286	1271.61	0.40	240	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	183	-5.83	0.97	12	0.09	-221.00	1327.00	1671	20240109	-22.92	1193	20241104	7.96	1318	-2.28	20250103	1251	2.96	20250102	1671	-22.92	20240109	1193	7.96	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
105	20250108	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	-4	5	-0.31	1702568	1324	35.26	1286	1286	1282	1671	901	1286	1285.93	0.40	24	1294	1289	1285	1280	1276	1288	1279	71	385	500	920	1	1	14191091	182	-5.80	0.97	12	0.01	-221.00	1327.00	1671	20240109	-23.28	1193	20241104	7.46	1318	-2.73	20250103	1251	2.48	20250102	1671	-23.28	20240109	1193	7.46	20241104	0.00	N	069330	500	70 억	56058	N	N	N	N
106	20250107	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	-4	5	-0.31	4838969	3755	38.97	1290	1290	1281	1677	903	1290	1288.67	0.40	-443	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	182	-5.82	0.97	12	0.03	-221.00	1327.00	1671	20240109	-23.04	1193	20241104	7.80	1318	-2.43	20250103	1251	2.80	20250102	1671	-23.04	20240109	1193	7.80	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
107	20250107	150551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	-4	5	-0.31	4517539	3505	36.37	1290	1290	1281	1677	903	1290	1288.88	0.40	-311	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	182	-5.82	0.97	12	0.02	-221.00	1327.00	1671	20240109	-23.04	1193	20241104	7.80	1318	-2.43	20250103	1251	2.80	20250102	1671	-23.04	20240109	1193	7.80	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
108	20250107	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	-1	5	-0.08	4084825	3169	32.89	1290	1290	1281	1677	903	1290	1288.99	0.40	-223	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	183	-5.83	0.97	12	0.02	-221.00	1327.00	1671	20240109	-22.86	1193	20241104	8.05	1318	-2.20	20250103	1251	3.04	20250102	1671	-22.86	20240109	1193	8.05	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
109	20250107	130551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-3	5	-0.23	4078380	3164	32.84	1290	1290	1281	1677	903	1290	1288.99	0.40	-220	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	183	-5.82	0.97	12	0.02	-221.00	1327.00	1671	20240109	-22.98	1193	20241104	7.88	1318	-2.35	20250103	1251	2.88	20250102	1671	-22.98	20240109	1193	7.88	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
110	20250107	120551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	-2	5	-0.16	3467793	2690	27.92	1290	1290	1281	1677	903	1290	1289.14	0.40	-160	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	183	-5.83	0.97	12	0.02	-221.00	1327.00	1671	20240109	-22.92	1193	20241104	7.96	1318	-2.28	20250103	1251	2.96	20250102	1671	-22.92	20240109	1193	7.96	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
111	20250107	110548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	0	3	0.00	3465217	2688	27.90	1290	1290	1281	1677	903	1290	1289.14	0.40	-158	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	183	-5.84	0.97	12	0.02	-221.00	1327.00	1671	20240109	-22.80	1193	20241104	8.13	1318	-2.12	20250103	1251	3.12	20250102	1671	-22.80	20240109	1193	8.13	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
112	20250107	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	0	3	0.00	2610405	2025	21.01	1290	1290	1281	1677	903	1290	1289.09	0.40	-167	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	183	-5.84	0.97	12	0.01	-221.00	1327.00	1671	20240109	-22.80	1193	20241104	8.13	1318	-2.12	20250103	1251	3.12	20250102	1671	-22.80	20240109	1193	8.13	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
113	20250107	090552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1282	-8	5	-0.62	2237918	1735	18.01	1290	1290	1281	1677	903	1290	1289.87	0.40	-238	1328	1309	1294	1275	1260	1301	1267	71	387	500	920	1	1	14191091	182	-5.80	0.97	12	0.01	-221.00	1327.00	1671	20240109	-23.28	1193	20241104	7.46	1318	-2.73	20250103	1251	2.48	20250102	1671	-23.28	20240109	1193	7.46	20241104	0.00	N	069330	500	70 억	56501	N	N	N	N
114	20250106	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	2	2	0.16	12413515	9636	42.06	1292	1313	1279	1674	902	1288	1288.24	0.40	-885	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	183	-5.84	0.97	12	0.07	-221.00	1327.00	1671	20240109	-22.80	1193	20241104	8.13	1318	-2.12	20250103	1251	3.12	20250102	1671	-22.80	20240109	1193	8.13	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
115	20250106	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	1	2	0.08	11777278	9142	39.90	1292	1313	1279	1674	902	1288	1288.26	0.40	-774	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	183	-5.83	0.97	12	0.06	-221.00	1327.00	1671	20240109	-22.86	1193	20241104	8.05	1318	-2.20	20250103	1251	3.04	20250102	1671	-22.86	20240109	1193	8.05	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
116	20250106	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1291	3	2	0.23	10997162	8537	37.26	1292	1313	1279	1674	902	1288	1288.18	0.40	-627	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	183	-5.84	0.97	12	0.06	-221.00	1327.00	1671	20240109	-22.74	1193	20241104	8.21	1318	-2.05	20250103	1251	3.20	20250102	1671	-22.74	20240109	1193	8.21	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
117	20250106	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-1	5	-0.08	10452883	8115	35.42	1292	1313	1279	1674	902	1288	1288.09	0.40	-504	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	183	-5.82	0.97	12	0.06	-221.00	1327.00	1671	20240109	-22.98	1193	20241104	7.88	1318	-2.35	20250103	1251	2.88	20250102	1671	-22.98	20240109	1193	7.88	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
118	20250106	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1285	-3	5	-0.23	5520369	4279	18.68	1292	1313	1279	1674	902	1288	1290.11	0.40	-124	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	182	-5.81	0.97	12	0.03	-221.00	1327.00	1671	20240109	-23.10	1193	20241104	7.71	1318	-2.50	20250103	1251	2.72	20250102	1671	-23.10	20240109	1193	7.71	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
119	20250106	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1287	-1	5	-0.08	5480507	4248	18.54	1292	1313	1279	1674	902	1288	1290.14	0.40	-120	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	183	-5.82	0.97	12	0.03	-221.00	1327.00	1671	20240109	-22.98	1193	20241104	7.88	1318	-2.35	20250103	1251	2.88	20250102	1671	-22.98	20240109	1193	7.88	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
120	20250106	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1289	1	2	0.08	5286895	4097	17.88	1292	1313	1279	1674	902	1288	1290.43	0.40	-101	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	183	-5.83	0.97	12	0.03	-221.00	1327.00	1671	20240109	-22.86	1193	20241104	8.05	1318	-2.20	20250103	1251	3.04	20250102	1671	-22.86	20240109	1193	8.05	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
121	20250106	090538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1293	5	2	0.39	1815072	1404	6.13	1292	1313	1292	1674	902	1288	1292.79	0.40	63	1351	1319	1286	1254	1221	1335	1270	71	386	500	920	1	1	14191091	183	-5.85	0.97	12	0.01	-221.00	1327.00	1671	20240109	-22.62	1193	20241104	8.38	1318	-1.90	20250103	1251	3.36	20250102	1671	-22.62	20240109	1193	8.38	20241104	0.00	N	069330	500	70 억	57352	N	N	N	N
122	20250103	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1288	19	2	1.50	29112274	22911	107.76	1269	1318	1253	1649	889	1269	1270.67	0.41	-456	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	183	-5.83	0.97	12	0.16	-221.00	1327.00	1705	20231222	-24.46	1193	20241104	7.96	1318	-2.28	20250103	1251	2.96	20250102	1671	-22.92	20240109	1193	7.96	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
123	20250103	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	1	2	0.08	17865865	14092	66.28	1269	1318	1253	1649	889	1269	1267.80	0.41	-426	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	180	-5.75	0.96	12	0.10	-221.00	1327.00	1705	20231222	-25.51	1193	20241104	6.45	1318	-3.64	20250103	1251	1.52	20250102	1671	-24.00	20240109	1193	6.45	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
124	20250103	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	0	3	0.00	17446540	13762	64.73	1269	1318	1253	1649	889	1269	1267.73	0.41	-319	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	180	-5.74	0.96	12	0.10	-221.00	1327.00	1705	20231222	-25.57	1193	20241104	6.37	1318	-3.72	20250103	1251	1.44	20250102	1671	-24.06	20240109	1193	6.37	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
125	20250103	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	10	2	0.79	15953290	12587	59.20	1269	1318	1253	1649	889	1269	1267.44	0.41	-183	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	182	-5.79	0.96	12	0.09	-221.00	1327.00	1705	20231222	-24.99	1193	20241104	7.21	1318	-2.96	20250103	1251	2.24	20250102	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
126	20250103	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1290	21	2	1.65	15616882	12323	57.96	1269	1318	1253	1649	889	1269	1267.30	0.41	-95	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	183	-5.84	0.97	12	0.09	-221.00	1327.00	1705	20231222	-24.34	1193	20241104	8.13	1318	-2.12	20250103	1251	3.12	20250102	1671	-22.80	20240109	1193	8.13	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
127	20250103	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-2	5	-0.16	5287331	4204	19.77	1269	1269	1253	1649	889	1269	1257.69	0.41	-72	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	180	-5.73	0.95	12	0.03	-221.00	1327.00	1705	20231222	-25.69	1193	20241104	6.20	1279	-0.94	20250102	1251	1.28	20250102	1671	-24.18	20240109	1193	6.20	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
128	20250103	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-7	5	-0.55	4591861	3653	17.18	1269	1269	1253	1649	889	1269	1257.01	0.41	75	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	179	-5.71	0.95	12	0.03	-221.00	1327.00	1705	20231222	-25.98	1193	20241104	5.78	1279	-1.33	20250102	1251	0.88	20250102	1671	-24.48	20240109	1193	5.78	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
129	20250103	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	-1	5	-0.08	359124	283	1.33	1269	1269	1268	1649	889	1269	1268.99	0.41	-42	1294	1281	1266	1253	1238	1274	1246	71	380	500	910	1	1	14191091	180	-5.74	0.96	12	0.00	-221.00	1327.00	1705	20231222	-25.63	1193	20241104	6.29	1279	-0.86	20250102	1251	1.36	20250102	1671	-24.12	20240109	1193	6.29	20241104	0.01	N	069330	500	70 억	57808	N	N	N	N
130	20250102	160535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	-10	5	-0.78	26720151	21192	182.27	1279	1279	1251	1662	896	1279	1260.86	0.41	-179	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	180	-5.74	0.96	12	0.15	-221.00	1327.00	1825	20231221	-30.47	1193	20241104	6.37	1279	-0.78	20250102	1251	1.44	20250102	1671	-24.06	20240109	1193	6.37	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
131	20250102	150536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	-19	5	-1.49	22556801	17904	153.99	1279	1279	1251	1662	896	1279	1259.87	0.41	71	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	179	-5.70	0.95	12	0.13	-221.00	1327.00	1825	20231221	-30.96	1193	20241104	5.62	1279	-1.49	20250102	1251	0.72	20250102	1671	-24.60	20240109	1193	5.62	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
132	20250102	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1272	-7	5	-0.55	15981848	12679	109.05	1279	1279	1251	1662	896	1279	1260.50	0.41	158	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	181	-5.76	0.96	12	0.09	-221.00	1327.00	1825	20231221	-30.30	1193	20241104	6.62	1279	-0.55	20250102	1251	1.68	20250102	1671	-23.88	20240109	1193	6.62	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
133	20250102	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	-19	5	-1.49	8346870	6608	56.83	1279	1279	1251	1662	896	1279	1263.15	0.41	-96	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	179	-5.70	0.95	12	0.05	-221.00	1327.00	1825	20231221	-30.96	1193	20241104	5.62	1279	-1.49	20250102	1251	0.72	20250102	1671	-24.60	20240109	1193	5.62	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
134	20250102	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	-18	5	-1.41	7903193	6256	53.81	1279	1279	1251	1662	896	1279	1263.30	0.41	-36	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	179	-5.71	0.95	12	0.04	-221.00	1327.00	1825	20231221	-30.90	1193	20241104	5.70	1279	-1.41	20250102	1251	0.80	20250102	1671	-24.54	20240109	1193	5.70	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
135	20250102	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	-14	5	-1.09	7157615	5668	48.75	1279	1279	1251	1662	896	1279	1262.81	0.41	47	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	180	-5.72	0.95	12	0.04	-221.00	1327.00	1825	20231221	-30.68	1193	20241104	6.04	1279	-1.09	20250102	1251	1.12	20250102	1671	-24.30	20240109	1193	6.04	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
136	20250102	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1253	-26	5	-2.03	2110878	1676	14.41	1279	1279	1251	1662	896	1279	1259.47	0.41	-139	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	178	-5.67	0.94	12	0.01	-221.00	1327.00	1825	20231221	-31.34	1193	20241104	5.03	1279	-2.03	20250102	1251	0.16	20250102	1671	-25.01	20240109	1193	5.03	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
137	20250102	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	0	3	0.00	0	0	0.00	0	0	0	1662	896	1279	0.00	0.41	0	1293	1286	1274	1267	1255	1289	1270	71	383	500	920	1	1	14191091	182	-5.79	0.96	12	0.00	-221.00	1327.00	1825	20231221	-29.92	1193	20241104	7.21	0	0.00	0	0	0.00	0	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History