KissMeData/069330/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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	0	-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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
3	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	0	-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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
4	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	0	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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
5	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	0	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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
6	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	0	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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
7	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	0	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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
8	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	0	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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
9	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	0	-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	0.00	N	069330	500	70 억		47701	N	N	0	N	00	N
10	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	0	-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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
11	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	0	-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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
12	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	0	-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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
13	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	0	-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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
14	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	0	-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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
15	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	0	-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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
16	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	0	-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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
17	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	0	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	0.00	N	069330	500	70 억		48389	N	N	0	N	00	N
18	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	0	-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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
19	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	0	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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
20	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	0	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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
21	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	0	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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
22	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	0	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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
23	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	0	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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
24	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	0	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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
25	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	0	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	0.00	N	069330	500	70 억		48701	N	N	0	N	00	N
26	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	0	-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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
27	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	0	-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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
28	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	0	-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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
29	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	0	-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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
30	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	0	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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
31	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	0	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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
32	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	0	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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
33	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	0	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	0.00	N	069330	500	70 억		49754	N	N	0	N	00	N
34	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
35	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
36	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
37	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
38	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
39	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
40	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
41	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	0	-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	0.00	N	069330	500	70 억		49802	N	N	0	N	00	N
42	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	0	-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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
43	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	0	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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
44	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	0	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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
45	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	0	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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
46	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	0	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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
47	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	0	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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
48	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	0	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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
49	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	0	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	0.00	N	069330	500	70 억		50150	N	N	0	N	00	N
50	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	0	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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
51	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	0	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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
52	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	0	-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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
53	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	0	-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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
54	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	0	-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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
55	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	0	-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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
56	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	0	-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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
57	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	0	-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	0.00	N	069330	500	70 억		49657	N	N	0	N	00	N
58	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
59	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
60	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
61	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
62	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
63	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
64	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
65	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	0	-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	0.00	N	069330	500	70 억		50928	N	N	0	N	00	N
66	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
67	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
68	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
69	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
70	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
71	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
72	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
73	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	0	-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	0.00	N	069330	500	70 억		51226	N	N	0	N	00	N
74	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
75	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
76	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
77	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
78	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
79	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
80	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
81	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	0	-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	0.00	N	069330	500	70 억		51472	N	N	0	N	00	N
82	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	0	-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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
83	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	0	-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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
84	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	0	-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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
85	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	0	-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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
86	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	0	-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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
87	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	0	-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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
88	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	0	-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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
89	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	0	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	0.00	N	069330	500	70 억		52028	N	N	0	N	00	N
90	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N
91	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N
92	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N
93	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N
94	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N
95	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N
96	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N
97	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	0	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	0.00	N	069330	500	70 억		51953	N	N	0	N	00	N