KissMeData/073540/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	18	2	1.25	47752707	32976	244.19	1420	1488	1420	1868	1006	1437	1448.09	0.44	243	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	166	8.31	0.29	12	0.29	175.00	5098.00	2590	20240124	-43.82	1021	20240805	42.51	1489	-2.28	20250117	1326	9.73	20250102	2590	-43.82	20240124	1021	42.51	20240805	N	073540	500	57 억	49697	N	N	N	N
3	20250124	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	3	2	0.21	45432967	31367	232.28	1420	1488	1420	1868	1006	1437	1448.43	0.44	1345	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	164	8.23	0.28	12	0.28	175.00	5098.00	2590	20240124	-44.40	1021	20240805	41.04	1489	-3.29	20250117	1326	8.60	20250102	2590	-44.40	20240124	1021	41.04	20240805	N	073540	500	57 억	49697	N	N	N	N
4	20250124	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	10	2	0.70	29926712	20621	152.70	1420	1488	1420	1868	1006	1437	1451.27	0.44	748	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	165	8.27	0.28	12	0.18	175.00	5098.00	2590	20240124	-44.13	1021	20240805	41.72	1489	-2.82	20250117	1326	9.13	20250102	2590	-44.13	20240124	1021	41.72	20240805	N	073540	500	57 억	49697	N	N	N	N
5	20250124	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	13	2	0.90	20827775	14339	106.18	1420	1488	1420	1868	1006	1437	1452.53	0.44	748	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	165	8.29	0.28	12	0.13	175.00	5098.00	2590	20240124	-44.02	1021	20240805	42.02	1489	-2.62	20250117	1326	9.35	20250102	2590	-44.02	20240124	1021	42.02	20240805	N	073540	500	57 억	49697	N	N	N	N
6	20250124	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	15	2	1.04	12241132	8420	62.35	1420	1488	1420	1868	1006	1437	1453.82	0.44	69	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	166	8.30	0.28	12	0.07	175.00	5098.00	2590	20240124	-43.94	1021	20240805	42.21	1489	-2.48	20250117	1326	9.50	20250102	2590	-43.94	20240124	1021	42.21	20240805	N	073540	500	57 억	49697	N	N	N	N
7	20250124	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	23	2	1.60	8867472	6131	45.40	1420	1460	1420	1868	1006	1437	1446.33	0.44	61	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	166	8.34	0.29	12	0.05	175.00	5098.00	2590	20240124	-43.63	1021	20240805	43.00	1489	-1.95	20250117	1326	10.11	20250102	2590	-43.63	20240124	1021	43.00	20240805	N	073540	500	57 억	49697	N	N	N	N
8	20250124	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	-14	5	-0.97	1385336	970	7.18	1420	1437	1420	1868	1006	1437	1428.18	0.44	186	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	162	8.13	0.28	12	0.01	175.00	5098.00	2590	20240124	-45.06	1021	20240805	39.37	1489	-4.43	20250117	1326	7.32	20250102	2590	-45.06	20240124	1021	39.37	20240805	N	073540	500	57 억	49697	N	N	N	N
9	20250124	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	0	3	0.00	969869	678	5.02	1420	1437	1420	1868	1006	1437	1430.49	0.44	-3	1479	1458	1444	1423	1409	1468	1433	57	431	500	970	1	1	11400000	164	8.21	0.28	12	0.01	175.00	5098.00	2590	20240124	-44.52	1021	20240805	40.74	1489	-3.49	20250117	1326	8.37	20250102	2590	-44.52	20240124	1021	40.74	20240805	N	073540	500	57 억	49697	N	N	N	N
10	20250123	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	4	2	0.28	19419494	13486	65.81	1433	1465	1430	1862	1004	1433	1439.97	0.44	-365	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	164	8.21	0.28	12	0.12	175.00	5098.00	2590	20240124	-44.52	1021	20240805	40.74	1489	-3.49	20250117	1326	8.37	20250102	2590	-44.52	20240124	1021	40.74	20240805	N	073540	500	57 억	50062	N	N	N	N
11	20250123	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	21	2	1.47	16545414	11486	56.05	1433	1465	1430	1862	1004	1433	1440.49	0.44	-365	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	166	8.31	0.29	12	0.10	175.00	5098.00	2590	20240124	-43.86	1021	20240805	42.41	1489	-2.35	20250117	1326	9.65	20250102	2590	-43.86	20240124	1021	42.41	20240805	N	073540	500	57 억	50062	N	N	N	N
12	20250123	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	18	2	1.26	15303592	10626	51.85	1433	1465	1430	1862	1004	1433	1440.20	0.44	-365	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	165	8.29	0.28	12	0.09	175.00	5098.00	2590	20240124	-43.98	1021	20240805	42.12	1489	-2.55	20250117	1326	9.43	20250102	2590	-43.98	20240124	1021	42.12	20240805	N	073540	500	57 억	50062	N	N	N	N
13	20250123	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1431	-2	5	-0.14	9670089	6750	32.94	1433	1435	1430	1862	1004	1433	1432.61	0.44	-443	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	163	8.18	0.28	12	0.06	175.00	5098.00	2590	20240124	-44.75	1021	20240805	40.16	1489	-3.90	20250117	1326	7.92	20250102	2590	-44.75	20240124	1021	40.16	20240805	N	073540	500	57 억	50062	N	N	N	N
14	20250123	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1431	-2	5	-0.14	8811489	6150	30.01	1433	1435	1430	1862	1004	1433	1432.76	0.44	-443	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	163	8.18	0.28	12	0.05	175.00	5098.00	2590	20240124	-44.75	1021	20240805	40.16	1489	-3.90	20250117	1326	7.92	20250102	2590	-44.75	20240124	1021	40.16	20240805	N	073540	500	57 억	50062	N	N	N	N
15	20250123	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1431	-2	5	-0.14	8523858	5949	29.03	1433	1435	1430	1862	1004	1433	1432.82	0.44	-443	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	163	8.18	0.28	12	0.05	175.00	5098.00	2590	20240124	-44.75	1021	20240805	40.16	1489	-3.90	20250117	1326	7.92	20250102	2590	-44.75	20240124	1021	40.16	20240805	N	073540	500	57 억	50062	N	N	N	N
16	20250123	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	1	2	0.07	8294852	5789	28.25	1433	1434	1430	1862	1004	1433	1432.86	0.44	-443	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	163	8.19	0.28	12	0.05	175.00	5098.00	2590	20240124	-44.63	1021	20240805	40.45	1489	-3.69	20250117	1326	8.14	20250102	2590	-44.63	20240124	1021	40.45	20240805	N	073540	500	57 억	50062	N	N	N	N
17	20250123	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	1	2	0.07	2926536	2042	9.96	1433	1434	1433	1862	1004	1433	1433.17	0.44	-310	1451	1442	1424	1415	1397	1446	1419	57	429	500	970	1	1	11400000	163	8.19	0.28	12	0.02	175.00	5098.00	2590	20240124	-44.63	1021	20240805	40.45	1489	-3.69	20250117	1326	8.14	20250102	2590	-44.63	20240124	1021	40.45	20240805	N	073540	500	57 억	50062	N	N	N	N
18	20250122	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	0	3	0.00	29294674	20492	62.61	1433	1433	1406	1862	1004	1433	1429.57	0.41	3245	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	163	8.19	0.28	12	0.18	175.00	5098.00	2590	20240124	-44.67	1021	20240805	40.35	1489	-3.76	20250117	1326	8.07	20250102	2590	-44.67	20240124	1021	40.35	20240805	N	073540	500	57 억	46817	N	N	N	N
19	20250122	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	0	3	0.00	23397483	16376	50.03	1433	1433	1406	1862	1004	1433	1428.77	0.41	3470	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	163	8.19	0.28	12	0.14	175.00	5098.00	2590	20240124	-44.67	1021	20240805	40.35	1489	-3.76	20250117	1326	8.07	20250102	2590	-44.67	20240124	1021	40.35	20240805	N	073540	500	57 억	46817	N	N	N	N
20	20250122	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-8	5	-0.56	17113308	11990	36.63	1433	1433	1406	1862	1004	1433	1427.30	0.41	2937	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	162	8.14	0.28	12	0.11	175.00	5098.00	2590	20240124	-44.98	1021	20240805	39.57	1489	-4.30	20250117	1326	7.47	20250102	2590	-44.98	20240124	1021	39.57	20240805	N	073540	500	57 억	46817	N	N	N	N
21	20250122	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-13	5	-0.91	13928712	9754	29.80	1433	1433	1406	1862	1004	1433	1428.00	0.41	2702	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	162	8.11	0.28	12	0.09	175.00	5098.00	2590	20240124	-45.17	1021	20240805	39.08	1489	-4.63	20250117	1326	7.09	20250102	2590	-45.17	20240124	1021	39.08	20240805	N	073540	500	57 억	46817	N	N	N	N
22	20250122	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-13	5	-0.91	13248532	9275	28.34	1433	1433	1406	1862	1004	1433	1428.41	0.41	2673	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	162	8.11	0.28	12	0.08	175.00	5098.00	2590	20240124	-45.17	1021	20240805	39.08	1489	-4.63	20250117	1326	7.09	20250102	2590	-45.17	20240124	1021	39.08	20240805	N	073540	500	57 억	46817	N	N	N	N
23	20250122	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-13	5	-0.91	11225032	7850	23.98	1433	1433	1406	1862	1004	1433	1429.94	0.41	2673	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	162	8.11	0.28	12	0.07	175.00	5098.00	2590	20240124	-45.17	1021	20240805	39.08	1489	-4.63	20250117	1326	7.09	20250102	2590	-45.17	20240124	1021	39.08	20240805	N	073540	500	57 억	46817	N	N	N	N
24	20250122	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-13	5	-0.91	10208046	7134	21.80	1433	1433	1406	1862	1004	1433	1430.90	0.41	2803	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	162	8.11	0.28	12	0.06	175.00	5098.00	2590	20240124	-45.17	1021	20240805	39.08	1489	-4.63	20250117	1326	7.09	20250102	2590	-45.17	20240124	1021	39.08	20240805	N	073540	500	57 억	46817	N	N	N	N
25	20250122	090640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	-27	5	-1.88	2535822	1773	5.42	1433	1433	1406	1862	1004	1433	1430.24	0.41	-55	1487	1459	1446	1418	1405	1453	1412	57	429	500	970	1	1	11400000	160	8.03	0.28	12	0.02	175.00	5098.00	2590	20240124	-45.71	1021	20240805	37.71	1489	-5.57	20250117	1326	6.03	20250102	2590	-45.71	20240124	1021	37.71	20240805	N	073540	500	57 억	46817	N	N	N	N
26	20250121	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-41	5	-2.78	47464561	32731	195.40	1474	1474	1433	1916	1032	1474	1449.31	0.41	-174	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	163	8.19	0.28	12	0.29	175.00	5098.00	2590	20240124	-44.67	1021	20240805	40.35	1489	-3.76	20250117	1326	8.07	20250102	2590	-44.67	20240124	1021	40.35	20240805	N	073540	500	57 억	46991	N	N	N	N
27	20250121	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-35	5	-2.37	38185886	26256	156.74	1474	1474	1439	1916	1032	1474	1453.51	0.41	306	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	164	8.22	0.28	12	0.23	175.00	5098.00	2590	20240124	-44.44	1021	20240805	40.94	1489	-3.36	20250117	1326	8.52	20250102	2590	-44.44	20240124	1021	40.94	20240805	N	073540	500	57 억	46991	N	N	N	N
28	20250121	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	-28	5	-1.90	35115980	24129	144.05	1474	1474	1439	1916	1032	1474	1454.45	0.41	64	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	165	8.26	0.28	12	0.21	175.00	5098.00	2590	20240124	-44.17	1021	20240805	41.63	1489	-2.89	20250117	1326	9.05	20250102	2590	-44.17	20240124	1021	41.63	20240805	N	073540	500	57 억	46991	N	N	N	N
29	20250121	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1449	-25	5	-1.70	34611737	23781	141.97	1474	1474	1439	1916	1032	1474	1454.53	0.41	412	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	165	8.28	0.28	12	0.21	175.00	5098.00	2590	20240124	-44.05	1021	20240805	41.92	1489	-2.69	20250117	1326	9.28	20250102	2590	-44.05	20240124	1021	41.92	20240805	N	073540	500	57 억	46991	N	N	N	N
30	20250121	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	-29	5	-1.97	33966160	23333	139.29	1474	1474	1439	1916	1032	1474	1454.80	0.41	424	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	165	8.26	0.28	12	0.20	175.00	5098.00	2590	20240124	-44.21	1021	20240805	41.53	1489	-2.96	20250117	1326	8.97	20250102	2590	-44.21	20240124	1021	41.53	20240805	N	073540	500	57 억	46991	N	N	N	N
31	20250121	110605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-35	5	-2.37	31751935	21800	130.14	1474	1474	1439	1916	1032	1474	1455.58	0.41	417	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	164	8.22	0.28	12	0.19	175.00	5098.00	2590	20240124	-44.44	1021	20240805	40.94	1489	-3.36	20250117	1326	8.52	20250102	2590	-44.44	20240124	1021	40.94	20240805	N	073540	500	57 억	46991	N	N	N	N
32	20250121	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1455	-19	5	-1.29	16376721	11173	66.70	1474	1474	1455	1916	1032	1474	1464.83	0.41	52	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	166	8.31	0.29	12	0.10	175.00	5098.00	2590	20240124	-43.82	1021	20240805	42.51	1489	-2.28	20250117	1326	9.73	20250102	2590	-43.82	20240124	1021	42.51	20240805	N	073540	500	57 억	46991	N	N	N	N
33	20250121	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1469	-5	5	-0.34	7144423	4847	28.94	1474	1474	1469	1916	1032	1474	1473.99	0.41	-559	1500	1486	1475	1461	1450	1481	1456	57	442	500	1000	1	1	11400000	167	8.39	0.29	12	0.04	175.00	5098.00	2590	20240124	-43.28	1021	20240805	43.88	1489	-1.34	20250117	1326	10.78	20250102	2590	-43.28	20240124	1021	43.88	20240805	N	073540	500	57 억	46991	N	N	N	N
34	20250120	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	-15	5	-1.01	24671161	16726	27.73	1489	1489	1464	1935	1043	1489	1475.01	0.41	140	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	168	8.42	0.29	12	0.15	175.00	5098.00	2670	20240111	-44.79	1021	20240805	44.37	1489	0.00	20250117	1326	11.16	20250102	2590	-43.09	20240124	1021	44.37	20240805	N	073540	500	57 억	46542	N	N	N	N
35	20250120	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	-15	5	-1.01	19246583	13030	21.61	1489	1489	1472	1935	1043	1489	1477.09	0.41	358	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	168	8.42	0.29	12	0.11	175.00	5098.00	2670	20240111	-44.79	1021	20240805	44.37	1489	0.00	20250117	1326	11.16	20250102	2590	-43.09	20240124	1021	44.37	20240805	N	073540	500	57 억	46542	N	N	N	N
36	20250120	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-16	5	-1.07	15619956	10568	17.52	1489	1489	1473	1935	1043	1489	1478.04	0.41	271	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	168	8.42	0.29	12	0.09	175.00	5098.00	2670	20240111	-44.83	1021	20240805	44.27	1489	0.00	20250117	1326	11.09	20250102	2590	-43.13	20240124	1021	44.27	20240805	N	073540	500	57 억	46542	N	N	N	N
37	20250120	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-16	5	-1.07	13233696	8948	14.84	1489	1489	1473	1935	1043	1489	1478.95	0.41	583	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	168	8.42	0.29	12	0.08	175.00	5098.00	2670	20240111	-44.83	1021	20240805	44.27	1489	0.00	20250117	1326	11.09	20250102	2590	-43.13	20240124	1021	44.27	20240805	N	073540	500	57 억	46542	N	N	N	N
38	20250120	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-16	5	-1.07	11264985	7612	12.62	1489	1489	1473	1935	1043	1489	1479.89	0.41	538	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	168	8.42	0.29	12	0.07	175.00	5098.00	2670	20240111	-44.83	1021	20240805	44.27	1489	0.00	20250117	1326	11.09	20250102	2590	-43.13	20240124	1021	44.27	20240805	N	073540	500	57 억	46542	N	N	N	N
39	20250120	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-16	5	-1.07	11166294	7545	12.51	1489	1489	1473	1935	1043	1489	1479.95	0.41	538	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	168	8.42	0.29	12	0.07	175.00	5098.00	2670	20240111	-44.83	1021	20240805	44.27	1489	0.00	20250117	1326	11.09	20250102	2590	-43.13	20240124	1021	44.27	20240805	N	073540	500	57 억	46542	N	N	N	N
40	20250120	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1473	-16	5	-1.07	10222532	6905	11.45	1489	1489	1473	1935	1043	1489	1480.45	0.41	328	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	168	8.42	0.29	12	0.06	175.00	5098.00	2670	20240111	-44.83	1021	20240805	44.27	1489	0.00	20250117	1326	11.09	20250102	2590	-43.13	20240124	1021	44.27	20240805	N	073540	500	57 억	46542	N	N	N	N
41	20250120	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	-10	5	-0.67	5274423	3548	5.88	1489	1489	1476	1935	1043	1489	1486.59	0.41	592	1522	1505	1472	1455	1422	1514	1464	57	446	500	1010	1	1	11400000	169	8.45	0.29	12	0.03	175.00	5098.00	2670	20240111	-44.61	1021	20240805	44.86	1489	0.00	20250117	1326	11.54	20250102	2590	-42.90	20240124	1021	44.86	20240805	N	073540	500	57 억	46542	N	N	N	N
42	20250117	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1489	33	2	2.27	88412134	60309	92.20	1442	1489	1439	1892	1020	1456	1465.99	0.42	-1550	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	170	8.51	0.29	12	0.53	175.00	5098.00	2670	20240111	-44.23	1021	20240805	45.84	1489	0.00	20250117	1326	12.29	20250102	2590	-42.51	20240124	1021	45.84	20240805	N	073540	500	57 억	48072	N	N	N	N
43	20250117	150635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1482	26	2	1.79	85839279	58579	89.56	1442	1489	1439	1892	1020	1456	1465.36	0.42	-1030	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	169	8.47	0.29	12	0.51	175.00	5098.00	2670	20240111	-44.49	1021	20240805	45.15	1489	-0.47	20250117	1326	11.76	20250102	2590	-42.78	20240124	1021	45.15	20240805	N	073540	500	57 억	48072	N	N	N	N
44	20250117	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1476	20	2	1.37	54645827	37552	57.41	1442	1476	1439	1892	1020	1456	1455.20	0.42	-1697	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	168	8.43	0.29	12	0.33	175.00	5098.00	2670	20240111	-44.72	1021	20240805	44.56	1476	0.00	20250117	1326	11.31	20250102	2590	-43.01	20240124	1021	44.56	20240805	N	073540	500	57 억	48072	N	N	N	N
45	20250117	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	12	2	0.82	42208777	29080	44.46	1442	1471	1439	1892	1020	1456	1451.47	0.42	-1133	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	167	8.39	0.29	12	0.26	175.00	5098.00	2670	20240111	-45.02	1021	20240805	43.78	1471	-0.20	20250117	1326	10.71	20250102	2590	-43.32	20240124	1021	43.78	20240805	N	073540	500	57 억	48072	N	N	N	N
46	20250117	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1451	-5	5	-0.34	23228417	16085	24.59	1442	1456	1439	1892	1020	1456	1444.10	0.42	-934	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	165	8.29	0.28	12	0.14	175.00	5098.00	2670	20240111	-45.66	1021	20240805	42.12	1466	-1.02	20250116	1326	9.43	20250102	2590	-43.98	20240124	1021	42.12	20240805	N	073540	500	57 억	48072	N	N	N	N
47	20250117	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-4	5	-0.27	22249304	15407	23.55	1442	1456	1439	1892	1020	1456	1444.10	0.42	-1200	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	166	8.30	0.28	12	0.14	175.00	5098.00	2670	20240111	-45.62	1021	20240805	42.21	1466	-0.95	20250116	1326	9.50	20250102	2590	-43.94	20240124	1021	42.21	20240805	N	073540	500	57 억	48072	N	N	N	N
48	20250117	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-17	5	-1.17	17429218	12087	18.48	1442	1456	1439	1892	1020	1456	1441.98	0.42	-322	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	164	8.22	0.28	12	0.11	175.00	5098.00	2670	20240111	-46.10	1021	20240805	40.94	1466	-1.84	20250116	1326	8.52	20250102	2590	-44.44	20240124	1021	40.94	20240805	N	073540	500	57 억	48072	N	N	N	N
49	20250117	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	0	3	0.00	4437388	3071	4.70	1442	1456	1442	1892	1020	1456	1444.93	0.42	-354	1549	1502	1419	1372	1289	1526	1396	57	436	500	990	1	1	11400000	166	8.32	0.29	12	0.03	175.00	5098.00	2670	20240111	-45.47	1021	20240805	42.61	1466	-0.68	20250116	1326	9.80	20250102	2590	-43.78	20240124	1021	42.61	20240805	N	073540	500	57 억	48072	N	N	N	N
50	20250116	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1456	111	2	8.25	91470319	65273	263.13	1345	1466	1336	1748	942	1345	1401.35	0.43	-480	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	166	8.32	0.29	12	0.57	175.00	5098.00	2670	20240111	-45.47	1021	20240805	42.61	1466	-0.68	20250116	1326	9.80	20250102	2590	-43.78	20240124	1021	42.61	20240805	N	073540	500	57 억	48552	N	N	N	N
51	20250116	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	90	2	6.69	74949879	53809	216.92	1345	1435	1336	1748	942	1345	1392.89	0.43	-947	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	164	8.20	0.28	12	0.47	175.00	5098.00	2670	20240111	-46.25	1021	20240805	40.55	1453	-1.24	20250106	1326	8.22	20250102	2590	-44.59	20240124	1021	40.55	20240805	N	073540	500	57 억	48552	N	N	N	N
52	20250116	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	56	2	4.16	37964771	27785	112.01	1345	1401	1336	1748	942	1345	1366.38	0.43	-543	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	160	8.01	0.27	12	0.24	175.00	5098.00	2670	20240111	-47.53	1021	20240805	37.22	1453	-3.58	20250106	1326	5.66	20250102	2590	-45.91	20240124	1021	37.22	20240805	N	073540	500	57 억	48552	N	N	N	N
53	20250116	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	39	2	2.90	25696238	18998	76.59	1345	1385	1336	1748	942	1345	1352.58	0.43	-373	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	158	7.91	0.27	12	0.17	175.00	5098.00	2670	20240111	-48.16	1021	20240805	35.55	1453	-4.75	20250106	1326	4.37	20250102	2590	-46.56	20240124	1021	35.55	20240805	N	073540	500	57 억	48552	N	N	N	N
54	20250116	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	20	2	1.49	23685655	17541	70.71	1345	1366	1336	1748	942	1345	1350.30	0.43	-249	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	156	7.80	0.27	12	0.15	175.00	5098.00	2670	20240111	-48.88	1021	20240805	33.69	1453	-6.06	20250106	1326	2.94	20250102	2590	-47.30	20240124	1021	33.69	20240805	N	073540	500	57 억	48552	N	N	N	N
55	20250116	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1357	12	2	0.89	19403378	14386	57.99	1345	1358	1336	1748	942	1345	1348.77	0.43	122	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	155	7.75	0.27	12	0.13	175.00	5098.00	2670	20240111	-49.18	1021	20240805	32.91	1453	-6.61	20250106	1326	2.34	20250102	2590	-47.61	20240124	1021	32.91	20240805	N	073540	500	57 억	48552	N	N	N	N
56	20250116	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	5	2	0.37	14710536	10910	43.98	1345	1358	1336	1748	942	1345	1348.36	0.43	155	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	154	7.71	0.26	12	0.10	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	1453	-7.09	20250106	1326	1.81	20250102	2590	-47.88	20240124	1021	32.22	20240805	N	073540	500	57 억	48552	N	N	N	N
57	20250116	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	0	3	0.00	7920705	5889	23.74	1345	1345	1345	1748	942	1345	1345.00	0.43	-67	1354	1349	1340	1335	1326	1352	1338	57	403	500	910	1	1	11400000	153	7.69	0.26	12	0.05	175.00	5098.00	2670	20240111	-49.63	1021	20240805	31.73	1453	-7.43	20250106	1326	1.43	20250102	2590	-48.07	20240124	1021	31.73	20240805	N	073540	500	57 억	48552	N	N	N	N
58	20250115	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	0	3	0.00	33242733	24806	80.19	1331	1345	1331	1748	942	1345	1340.11	0.44	-1375	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	153	7.69	0.26	12	0.22	175.00	5098.00	2670	20240111	-49.63	1021	20240805	31.73	1453	-7.43	20250106	1326	1.43	20250102	2590	-48.07	20240124	1021	31.73	20240805	N	073540	500	57 억	49927	N	N	N	N
59	20250115	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	-3	5	-0.22	28484040	21264	68.74	1331	1345	1331	1748	942	1345	1339.54	0.44	-108	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	153	7.67	0.26	12	0.19	175.00	5098.00	2670	20240111	-49.74	1021	20240805	31.44	1453	-7.64	20250106	1326	1.21	20250102	2590	-48.19	20240124	1021	31.44	20240805	N	073540	500	57 억	49927	N	N	N	N
60	20250115	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1336	-9	5	-0.67	21420002	15975	51.64	1331	1345	1331	1748	942	1345	1340.85	0.44	-718	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	152	7.63	0.26	12	0.14	175.00	5098.00	2670	20240111	-49.96	1021	20240805	30.85	1453	-8.05	20250106	1326	0.75	20250102	2590	-48.42	20240124	1021	30.85	20240805	N	073540	500	57 억	49927	N	N	N	N
61	20250115	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1344	-1	5	-0.07	16066666	11992	38.77	1331	1345	1331	1748	942	1345	1339.78	0.44	-955	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	153	7.68	0.26	12	0.11	175.00	5098.00	2670	20240111	-49.66	1021	20240805	31.64	1453	-7.50	20250106	1326	1.36	20250102	2590	-48.11	20240124	1021	31.64	20240805	N	073540	500	57 억	49927	N	N	N	N
62	20250115	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	-3	5	-0.22	13111409	9793	31.66	1331	1345	1331	1748	942	1345	1338.86	0.44	-904	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	153	7.67	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.74	1021	20240805	31.44	1453	-7.64	20250106	1326	1.21	20250102	2590	-48.19	20240124	1021	31.44	20240805	N	073540	500	57 억	49927	N	N	N	N
63	20250115	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	-2	5	-0.15	10333925	7711	24.93	1331	1345	1331	1748	942	1345	1340.15	0.44	-797	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	153	7.67	0.26	12	0.07	175.00	5098.00	2670	20240111	-49.70	1021	20240805	31.54	1453	-7.57	20250106	1326	1.28	20250102	2590	-48.15	20240124	1021	31.54	20240805	N	073540	500	57 억	49927	N	N	N	N
64	20250115	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1343	-2	5	-0.15	8440845	6302	20.37	1331	1345	1331	1748	942	1345	1339.39	0.44	-284	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	153	7.67	0.26	12	0.06	175.00	5098.00	2670	20240111	-49.70	1021	20240805	31.54	1453	-7.57	20250106	1326	1.28	20250102	2590	-48.15	20240124	1021	31.54	20240805	N	073540	500	57 억	49927	N	N	N	N
65	20250115	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	0	3	0.00	7583171	5662	18.30	1331	1345	1331	1748	942	1345	1339.31	0.44	-260	1361	1352	1341	1332	1321	1347	1327	57	403	500	910	1	1	11400000	153	7.69	0.26	12	0.05	175.00	5098.00	2670	20240111	-49.63	1021	20240805	31.73	1453	-7.43	20250106	1326	1.43	20250102	2590	-48.07	20240124	1021	31.73	20240805	N	073540	500	57 억	49927	N	N	N	N
66	20250114	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-5	5	-0.37	41103724	30743	130.51	1350	1350	1330	1755	945	1350	1337.01	0.43	436	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	153	7.69	0.26	12	0.27	175.00	5098.00	2670	20240111	-49.63	1021	20240805	31.73	1453	-7.43	20250106	1326	1.43	20250102	2590	-48.07	20240124	1021	31.73	20240805	N	073540	500	57 억	49491	N	N	N	N
67	20250114	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	-12	5	-0.89	33570691	25096	106.54	1350	1350	1330	1755	945	1350	1337.69	0.43	1341	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	153	7.65	0.26	12	0.22	175.00	5098.00	2670	20240111	-49.89	1021	20240805	31.05	1453	-7.91	20250106	1326	0.90	20250102	2590	-48.34	20240124	1021	31.05	20240805	N	073540	500	57 억	49491	N	N	N	N
68	20250114	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	-12	5	-0.89	31508850	23554	99.99	1350	1350	1330	1755	945	1350	1337.73	0.43	1421	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	153	7.65	0.26	12	0.21	175.00	5098.00	2670	20240111	-49.89	1021	20240805	31.05	1453	-7.91	20250106	1326	0.90	20250102	2590	-48.34	20240124	1021	31.05	20240805	N	073540	500	57 억	49491	N	N	N	N
69	20250114	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-16	5	-1.19	31073737	23228	98.61	1350	1350	1330	1755	945	1350	1337.77	0.43	1417	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	152	7.62	0.26	12	0.20	175.00	5098.00	2670	20240111	-50.04	1021	20240805	30.66	1453	-8.19	20250106	1326	0.60	20250102	2590	-48.49	20240124	1021	30.66	20240805	N	073540	500	57 억	49491	N	N	N	N
70	20250114	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	0	3	0.00	13483300	10029	42.58	1350	1350	1337	1755	945	1350	1344.43	0.43	925	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	154	7.71	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	1453	-7.09	20250106	1326	1.81	20250102	2590	-47.88	20240124	1021	32.22	20240805	N	073540	500	57 억	49491	N	N	N	N
71	20250114	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	0	3	0.00	13483300	10029	42.58	1350	1350	1337	1755	945	1350	1344.43	0.43	925	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	154	7.71	0.26	12	0.09	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	1453	-7.09	20250106	1326	1.81	20250102	2590	-47.88	20240124	1021	32.22	20240805	N	073540	500	57 억	49491	N	N	N	N
72	20250114	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	-11	5	-0.81	11327758	8424	35.76	1350	1350	1337	1755	945	1350	1344.70	0.43	1025	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	153	7.65	0.26	12	0.07	175.00	5098.00	2670	20240111	-49.85	1021	20240805	31.15	1453	-7.85	20250106	1326	0.98	20250102	2590	-48.30	20240124	1021	31.15	20240805	N	073540	500	57 억	49491	N	N	N	N
73	20250114	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-13	5	-0.96	6156927	4562	19.37	1350	1350	1337	1755	945	1350	1349.61	0.43	82	1403	1376	1363	1336	1323	1370	1330	57	405	500	910	1	1	11400000	152	7.64	0.26	12	0.04	175.00	5098.00	2670	20240111	-49.93	1021	20240805	30.95	1453	-7.98	20250106	1326	0.83	20250102	2590	-48.38	20240124	1021	30.95	20240805	N	073540	500	57 억	49491	N	N	N	N
74	20250113	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	-40	5	-2.88	32392556	23552	162.73	1390	1390	1350	1807	973	1390	1375.37	0.44	-122	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	154	7.71	0.26	12	0.21	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	1453	-7.09	20250106	1326	1.81	20250102	2590	-47.88	20240124	1021	32.22	20240805	N	073540	500	57 억	49613	N	N	N	N
75	20250113	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1372	-18	5	-1.29	23490847	16988	117.38	1390	1390	1372	1807	973	1390	1382.79	0.44	316	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	156	7.84	0.27	12	0.15	175.00	5098.00	2670	20240111	-48.61	1021	20240805	34.38	1453	-5.57	20250106	1326	3.47	20250102	2590	-47.03	20240124	1021	34.38	20240805	N	073540	500	57 억	49613	N	N	N	N
76	20250113	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1378	-12	5	-0.86	16390248	11825	81.70	1390	1390	1378	1807	973	1390	1386.07	0.44	-158	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	157	7.87	0.27	12	0.10	175.00	5098.00	2670	20240111	-48.39	1021	20240805	34.97	1453	-5.16	20250106	1326	3.92	20250102	2590	-46.80	20240124	1021	34.97	20240805	N	073540	500	57 억	49613	N	N	N	N
77	20250113	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1381	-9	5	-0.65	14999343	10816	74.73	1390	1390	1381	1807	973	1390	1386.77	0.44	-34	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	157	7.89	0.27	12	0.09	175.00	5098.00	2670	20240111	-48.28	1021	20240805	35.26	1453	-4.96	20250106	1326	4.15	20250102	2590	-46.68	20240124	1021	35.26	20240805	N	073540	500	57 억	49613	N	N	N	N
78	20250113	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1381	-9	5	-0.65	12351966	8899	61.49	1390	1390	1381	1807	973	1390	1388.02	0.44	-34	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	157	7.89	0.27	12	0.08	175.00	5098.00	2670	20240111	-48.28	1021	20240805	35.26	1453	-4.96	20250106	1326	4.15	20250102	2590	-46.68	20240124	1021	35.26	20240805	N	073540	500	57 억	49613	N	N	N	N
79	20250113	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	-1	5	-0.07	8329798	5995	41.42	1390	1390	1386	1807	973	1390	1389.46	0.44	-34	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	158	7.94	0.27	12	0.05	175.00	5098.00	2670	20240111	-47.98	1021	20240805	36.04	1453	-4.40	20250106	1326	4.75	20250102	2590	-46.37	20240124	1021	36.04	20240805	N	073540	500	57 억	49613	N	N	N	N
80	20250113	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	0	3	0.00	7383982	5314	36.72	1390	1390	1386	1807	973	1390	1389.53	0.44	-34	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	158	7.94	0.27	12	0.05	175.00	5098.00	2670	20240111	-47.94	1021	20240805	36.14	1453	-4.34	20250106	1326	4.83	20250102	2590	-46.33	20240124	1021	36.14	20240805	N	073540	500	57 억	49613	N	N	N	N
81	20250113	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	0	3	0.00	3955343	2846	19.66	1390	1390	1386	1807	973	1390	1389.79	0.44	34	1424	1407	1383	1366	1342	1415	1374	57	417	500	940	1	1	11400000	158	7.94	0.27	12	0.02	175.00	5098.00	2670	20240111	-47.94	1021	20240805	36.14	1453	-4.34	20250106	1326	4.83	20250102	2590	-46.33	20240124	1021	36.14	20240805	N	073540	500	57 억	49613	N	N	N	N
82	20250110	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	31	2	2.28	19759669	14470	96.85	1359	1400	1359	1766	952	1359	1365.56	0.43	779	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	158	7.94	0.27	12	0.13	175.00	5098.00	2670	20240111	-47.94	1021	20240805	36.14	1453	-4.34	20250106	1326	4.83	20250102	2670	-47.94	20240111	1021	36.14	20240805	N	073540	500	57 억	48834	N	N	N	N
83	20250110	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	3	2	0.22	19385515	14199	95.04	1359	1400	1359	1766	952	1359	1365.27	0.43	811	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	155	7.78	0.27	12	0.12	175.00	5098.00	2670	20240111	-48.99	1021	20240805	33.40	1453	-6.26	20250106	1326	2.71	20250102	2670	-48.99	20240111	1021	33.40	20240805	N	073540	500	57 억	48834	N	N	N	N
84	20250110	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1360	1	2	0.07	19123342	14007	93.76	1359	1400	1359	1766	952	1359	1365.27	0.43	761	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	155	7.77	0.27	12	0.12	175.00	5098.00	2670	20240111	-49.06	1021	20240805	33.20	1453	-6.40	20250106	1326	2.56	20250102	2670	-49.06	20240111	1021	33.20	20240805	N	073540	500	57 억	48834	N	N	N	N
85	20250110	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1361	2	2	0.15	18312609	13411	89.77	1359	1400	1359	1766	952	1359	1365.49	0.43	759	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	155	7.78	0.27	12	0.12	175.00	5098.00	2670	20240111	-49.03	1021	20240805	33.30	1453	-6.33	20250106	1326	2.64	20250102	2670	-49.03	20240111	1021	33.30	20240805	N	073540	500	57 억	48834	N	N	N	N
86	20250110	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	6	2	0.44	18294888	13398	89.68	1359	1400	1359	1766	952	1359	1365.49	0.43	759	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	156	7.80	0.27	12	0.12	175.00	5098.00	2670	20240111	-48.88	1021	20240805	33.69	1453	-6.06	20250106	1326	2.94	20250102	2670	-48.88	20240111	1021	33.69	20240805	N	073540	500	57 억	48834	N	N	N	N
87	20250110	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1381	22	2	1.62	18277079	13385	89.59	1359	1400	1359	1766	952	1359	1365.49	0.43	759	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	157	7.89	0.27	12	0.12	175.00	5098.00	2670	20240111	-48.28	1021	20240805	35.26	1453	-4.96	20250106	1326	4.15	20250102	2670	-48.28	20240111	1021	35.26	20240805	N	073540	500	57 억	48834	N	N	N	N
88	20250110	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1373	14	2	1.03	12318457	9040	60.51	1359	1400	1359	1766	952	1359	1362.66	0.43	866	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	157	7.85	0.27	12	0.08	175.00	5098.00	2670	20240111	-48.58	1021	20240805	34.48	1453	-5.51	20250106	1326	3.54	20250102	2670	-48.58	20240111	1021	34.48	20240805	N	073540	500	57 억	48834	N	N	N	N
89	20250110	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	0	3	0.00	11168262	8218	55.01	1359	1359	1359	1766	952	1359	1359.00	0.43	867	1404	1381	1363	1340	1322	1372	1331	57	407	500	920	1	1	11400000	155	7.77	0.27	12	0.07	175.00	5098.00	2670	20240111	-49.10	1021	20240805	33.10	1453	-6.47	20250106	1326	2.49	20250102	2670	-49.10	20240111	1021	33.10	20240805	N	073540	500	57 억	48834	N	N	N	N
90	20250109	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	-27	5	-1.95	20401939	14940	77.11	1386	1386	1345	1801	971	1386	1365.59	0.43	-266	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	155	7.77	0.27	12	0.13	175.00	5098.00	2670	20240111	-49.10	1021	20240805	33.10	1453	-6.47	20250106	1326	2.49	20250102	2670	-49.10	20240111	1021	33.10	20240805	N	073540	500	57 억	49100	N	N	N	N
91	20250109	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	-24	5	-1.73	18506020	13545	69.91	1386	1386	1345	1801	971	1386	1366.26	0.43	741	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	155	7.78	0.27	12	0.12	175.00	5098.00	2670	20240111	-48.99	1021	20240805	33.40	1453	-6.26	20250106	1326	2.71	20250102	2670	-48.99	20240111	1021	33.40	20240805	N	073540	500	57 억	49100	N	N	N	N
92	20250109	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	-36	5	-2.60	15805961	11556	59.65	1386	1386	1345	1801	971	1386	1367.77	0.43	-13	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	154	7.71	0.26	12	0.10	175.00	5098.00	2670	20240111	-49.44	1021	20240805	32.22	1453	-7.09	20250106	1326	1.81	20250102	2670	-49.44	20240111	1021	32.22	20240805	N	073540	500	57 억	49100	N	N	N	N
93	20250109	130608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1354	-32	5	-2.31	11381514	8282	42.75	1386	1386	1345	1801	971	1386	1374.25	0.43	2	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	154	7.74	0.27	12	0.07	175.00	5098.00	2670	20240111	-49.29	1021	20240805	32.62	1453	-6.81	20250106	1326	2.11	20250102	2670	-49.29	20240111	1021	32.62	20240805	N	073540	500	57 억	49100	N	N	N	N
94	20250109	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1354	-32	5	-2.31	11335478	8248	42.57	1386	1386	1345	1801	971	1386	1374.33	0.43	3	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	154	7.74	0.27	12	0.07	175.00	5098.00	2670	20240111	-49.29	1021	20240805	32.62	1453	-6.81	20250106	1326	2.11	20250102	2670	-49.29	20240111	1021	32.62	20240805	N	073540	500	57 억	49100	N	N	N	N
95	20250109	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1353	-33	5	-2.38	11292164	8216	42.41	1386	1386	1345	1801	971	1386	1374.41	0.43	3	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	154	7.73	0.27	12	0.07	175.00	5098.00	2670	20240111	-49.33	1021	20240805	32.52	1453	-6.88	20250106	1326	2.04	20250102	2670	-49.33	20240111	1021	32.52	20240805	N	073540	500	57 억	49100	N	N	N	N
96	20250109	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	-38	5	-2.74	9757053	7080	36.54	1386	1386	1345	1801	971	1386	1378.11	0.43	6	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	154	7.70	0.26	12	0.06	175.00	5098.00	2670	20240111	-49.51	1021	20240805	32.03	1453	-7.23	20250106	1326	1.66	20250102	2670	-49.51	20240111	1021	32.03	20240805	N	073540	500	57 억	49100	N	N	N	N
97	20250109	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	0	3	0.00	6875946	4961	25.61	1386	1386	1386	1801	971	1386	1386.00	0.43	0	1454	1420	1400	1366	1346	1410	1356	57	415	500	940	1	1	11400000	158	7.92	0.27	12	0.04	175.00	5098.00	2670	20240111	-48.09	1021	20240805	35.75	1453	-4.61	20250106	1326	4.52	20250102	2670	-48.09	20240111	1021	35.75	20240805	N	073540	500	57 억	49100	N	N	N	N
98	20250108	160602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	-31	5	-2.19	27168667	19374	115.78	1417	1434	1380	1842	992	1417	1402.33	0.43	130	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	158	7.92	0.27	12	0.17	175.00	5098.00	2670	20240111	-48.09	1021	20240805	35.75	1453	-4.61	20250106	1326	4.52	20250102	2670	-48.09	20240111	1021	35.75	20240805	N	073540	500	57 억	48955	N	N	N	N
99	20250108	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1387	-30	5	-2.12	25544209	18202	108.77	1417	1434	1380	1842	992	1417	1403.37	0.43	591	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	158	7.93	0.27	12	0.16	175.00	5098.00	2670	20240111	-48.05	1021	20240805	35.85	1453	-4.54	20250106	1326	4.60	20250102	2670	-48.05	20240111	1021	35.85	20240805	N	073540	500	57 억	48955	N	N	N	N
100	20250108	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	-32	5	-2.26	24420570	17394	103.94	1417	1434	1380	1842	992	1417	1403.97	0.43	806	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	158	7.91	0.27	12	0.15	175.00	5098.00	2670	20240111	-48.13	1021	20240805	35.65	1453	-4.68	20250106	1326	4.45	20250102	2670	-48.13	20240111	1021	35.65	20240805	N	073540	500	57 억	48955	N	N	N	N
101	20250108	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	-32	5	-2.26	24132425	17186	102.70	1417	1434	1380	1842	992	1417	1404.19	0.43	810	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	158	7.91	0.27	12	0.15	175.00	5098.00	2670	20240111	-48.13	1021	20240805	35.65	1453	-4.68	20250106	1326	4.45	20250102	2670	-48.13	20240111	1021	35.65	20240805	N	073540	500	57 억	48955	N	N	N	N
102	20250108	120603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	-4	5	-0.28	12263921	8653	51.71	1417	1434	1413	1842	992	1417	1417.30	0.43	262	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	161	8.07	0.28	12	0.08	175.00	5098.00	2670	20240111	-47.08	1021	20240805	38.39	1453	-2.75	20250106	1326	6.56	20250102	2670	-47.08	20240111	1021	38.39	20240805	N	073540	500	57 억	48955	N	N	N	N
103	20250108	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	-4	5	-0.28	12207386	8613	51.47	1417	1434	1413	1842	992	1417	1417.32	0.43	262	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	161	8.07	0.28	12	0.08	175.00	5098.00	2670	20240111	-47.08	1021	20240805	38.39	1453	-2.75	20250106	1326	6.56	20250102	2670	-47.08	20240111	1021	38.39	20240805	N	073540	500	57 억	48955	N	N	N	N
104	20250108	100604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	-4	5	-0.28	9125179	6440	38.48	1417	1418	1413	1842	992	1417	1416.95	0.43	4	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	161	8.07	0.28	12	0.06	175.00	5098.00	2670	20240111	-47.08	1021	20240805	38.39	1453	-2.75	20250106	1326	6.56	20250102	2670	-47.08	20240111	1021	38.39	20240805	N	073540	500	57 억	48955	N	N	N	N
105	20250108	090606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	1	2	0.07	5134118	3623	21.65	1417	1418	1417	1842	992	1417	1417.09	0.43	-4	1446	1431	1423	1408	1400	1427	1404	57	425	500	960	1	1	11400000	162	8.10	0.28	12	0.03	175.00	5098.00	2670	20240111	-46.89	1021	20240805	38.88	1453	-2.41	20250106	1326	6.94	20250102	2670	-46.89	20240111	1021	38.88	20240805	N	073540	500	57 억	48955	N	N	N	N
106	20250107	160600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	-21	5	-1.46	23824487	16734	66.47	1438	1438	1415	1869	1007	1438	1423.73	0.43	-3	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	162	8.10	0.28	12	0.15	175.00	5098.00	2670	20240111	-46.93	1021	20240805	38.79	1453	-2.48	20250106	1326	6.86	20250102	2670	-46.93	20240111	1021	38.79	20240805	N	073540	500	57 억	48958	N	N	N	N
107	20250107	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	-23	5	-1.60	22853842	16049	63.75	1438	1438	1415	1869	1007	1438	1424.00	0.43	93	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	161	8.09	0.28	12	0.14	175.00	5098.00	2670	20240111	-47.00	1021	20240805	38.59	1453	-2.62	20250106	1326	6.71	20250102	2670	-47.00	20240111	1021	38.59	20240805	N	073540	500	57 억	48958	N	N	N	N
108	20250107	140600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-13	5	-0.90	13933575	9767	38.79	1438	1438	1425	1869	1007	1438	1426.60	0.43	8	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	162	8.14	0.28	12	0.09	175.00	5098.00	2670	20240111	-46.63	1021	20240805	39.57	1453	-1.93	20250106	1326	7.47	20250102	2670	-46.63	20240111	1021	39.57	20240805	N	073540	500	57 억	48958	N	N	N	N
109	20250107	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-13	5	-0.90	9821742	6883	27.34	1438	1438	1425	1869	1007	1438	1426.96	0.43	60	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	162	8.14	0.28	12	0.06	175.00	5098.00	2670	20240111	-46.63	1021	20240805	39.57	1453	-1.93	20250106	1326	7.47	20250102	2670	-46.63	20240111	1021	39.57	20240805	N	073540	500	57 억	48958	N	N	N	N
110	20250107	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1426	-12	5	-0.83	7031190	4927	19.57	1438	1438	1426	1869	1007	1438	1427.07	0.43	70	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	163	8.15	0.28	12	0.04	175.00	5098.00	2670	20240111	-46.59	1021	20240805	39.67	1453	-1.86	20250106	1326	7.54	20250102	2670	-46.59	20240111	1021	39.67	20240805	N	073540	500	57 억	48958	N	N	N	N
111	20250107	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1426	-12	5	-0.83	3794164	2657	10.55	1438	1438	1426	1869	1007	1438	1427.99	0.43	70	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	163	8.15	0.28	12	0.02	175.00	5098.00	2670	20240111	-46.59	1021	20240805	39.67	1453	-1.86	20250106	1326	7.54	20250102	2670	-46.59	20240111	1021	39.67	20240805	N	073540	500	57 억	48958	N	N	N	N
112	20250107	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1426	-12	5	-0.83	3538906	2478	9.84	1438	1438	1426	1869	1007	1438	1428.13	0.43	71	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	163	8.15	0.28	12	0.02	175.00	5098.00	2670	20240111	-46.59	1021	20240805	39.67	1453	-1.86	20250106	1326	7.54	20250102	2670	-46.59	20240111	1021	39.67	20240805	N	073540	500	57 억	48958	N	N	N	N
113	20250107	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-5	5	-0.35	202481	141	0.56	1438	1438	1433	1869	1007	1438	1436.04	0.43	18	1476	1457	1434	1415	1392	1466	1424	57	431	500	970	1	1	11400000	163	8.19	0.28	12	0.00	175.00	5098.00	2670	20240111	-46.33	1021	20240805	40.35	1453	-1.38	20250106	1326	8.07	20250102	2670	-46.33	20240111	1021	40.35	20240805	N	073540	500	57 억	48958	N	N	N	N
114	20250106	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	7	2	0.49	35914388	25174	19.92	1431	1453	1411	1860	1002	1431	1426.57	0.43	-27	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	164	8.22	0.28	12	0.22	175.00	5098.00	2670	20240111	-46.14	1021	20240805	40.84	1453	-1.03	20250106	1326	8.45	20250102	2670	-46.14	20240111	1021	40.84	20240805	N	073540	500	57 억	48985	N	N	N	N
115	20250106	150555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1429	-2	5	-0.14	35225586	24695	19.54	1431	1453	1411	1860	1002	1431	1426.43	0.43	-24	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	163	8.17	0.28	12	0.22	175.00	5098.00	2670	20240111	-46.48	1021	20240805	39.96	1453	-1.65	20250106	1326	7.77	20250102	2670	-46.48	20240111	1021	39.96	20240805	N	073540	500	57 억	48985	N	N	N	N
116	20250106	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	-1	5	-0.07	34185249	23967	18.96	1431	1453	1411	1860	1002	1431	1426.35	0.43	-40	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	163	8.17	0.28	12	0.21	175.00	5098.00	2670	20240111	-46.44	1021	20240805	40.06	1453	-1.58	20250106	1326	7.84	20250102	2670	-46.44	20240111	1021	40.06	20240805	N	073540	500	57 억	48985	N	N	N	N
117	20250106	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	-1	5	-0.07	33667939	23605	18.68	1431	1453	1411	1860	1002	1431	1426.31	0.43	-54	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	163	8.17	0.28	12	0.21	175.00	5098.00	2670	20240111	-46.44	1021	20240805	40.06	1453	-1.58	20250106	1326	7.84	20250102	2670	-46.44	20240111	1021	40.06	20240805	N	073540	500	57 억	48985	N	N	N	N
118	20250106	120551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	7	2	0.49	28253380	19821	15.68	1431	1453	1411	1860	1002	1431	1425.43	0.43	42	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	164	8.22	0.28	12	0.17	175.00	5098.00	2670	20240111	-46.14	1021	20240805	40.84	1453	-1.03	20250106	1326	8.45	20250102	2670	-46.14	20240111	1021	40.84	20240805	N	073540	500	57 억	48985	N	N	N	N
119	20250106	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1438	7	2	0.49	27165136	19063	15.08	1431	1453	1411	1860	1002	1431	1425.02	0.43	42	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	164	8.22	0.28	12	0.17	175.00	5098.00	2670	20240111	-46.14	1021	20240805	40.84	1453	-1.03	20250106	1326	8.45	20250102	2670	-46.14	20240111	1021	40.84	20240805	N	073540	500	57 억	48985	N	N	N	N
120	20250106	100551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1431	0	3	0.00	22327178	15665	12.39	1431	1453	1411	1860	1002	1431	1425.29	0.43	1517	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	163	8.18	0.28	12	0.14	175.00	5098.00	2670	20240111	-46.40	1021	20240805	40.16	1453	-1.51	20250106	1326	7.92	20250102	2670	-46.40	20240111	1021	40.16	20240805	N	073540	500	57 억	48985	N	N	N	N
121	20250106	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1412	-19	5	-1.33	16030256	11235	8.89	1431	1453	1412	1860	1002	1431	1426.81	0.43	850	1483	1457	1405	1379	1327	1470	1392	57	429	500	970	1	1	11400000	161	8.07	0.28	12	0.10	175.00	5098.00	2670	20240111	-47.12	1021	20240805	38.30	1453	-2.82	20250106	1326	6.49	20250102	2670	-47.12	20240111	1021	38.30	20240805	N	073540	500	57 억	48985	N	N	N	N
122	20250103	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1431	66	2	4.84	177901908	126390	548.02	1365	1431	1353	1774	956	1365	1407.56	0.42	1425	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	163	8.18	0.28	12	1.11	175.00	5098.00	2670	20240111	-46.40	1021	20240805	40.16	1431	0.00	20250103	1326	7.92	20250102	2670	-46.40	20240111	1021	40.16	20240805	N	073540	500	57 억	47560	N	N	N	N
123	20250103	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1429	64	2	4.69	172881488	122877	532.79	1365	1430	1353	1774	956	1365	1406.95	0.42	1092	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	163	8.17	0.28	12	1.08	175.00	5098.00	2670	20240111	-46.48	1021	20240805	39.96	1430	-0.07	20250103	1326	7.77	20250102	2670	-46.48	20240111	1021	39.96	20240805	N	073540	500	57 억	47560	N	N	N	N
124	20250103	140549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	54	2	3.96	147230239	104815	454.47	1365	1420	1353	1774	956	1365	1404.67	0.42	87	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	162	8.11	0.28	12	0.92	175.00	5098.00	2670	20240111	-46.85	1021	20240805	38.98	1420	-0.07	20250103	1326	7.01	20250102	2670	-46.85	20240111	1021	38.98	20240805	N	073540	500	57 억	47560	N	N	N	N
125	20250103	130549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	54	2	3.96	145390320	103518	448.85	1365	1419	1353	1774	956	1365	1404.49	0.42	-49	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	162	8.11	0.28	12	0.91	175.00	5098.00	2670	20240111	-46.85	1021	20240805	38.98	1419	0.00	20250103	1326	7.01	20250102	2670	-46.85	20240111	1021	38.98	20240805	N	073540	500	57 억	47560	N	N	N	N
126	20250103	120547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	53	2	3.88	31736794	22925	99.40	1365	1419	1353	1774	956	1365	1384.37	0.42	-210	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	162	8.10	0.28	12	0.20	175.00	5098.00	2670	20240111	-46.89	1021	20240805	38.88	1419	-0.07	20250103	1326	6.94	20250102	2670	-46.89	20240111	1021	38.88	20240805	N	073540	500	57 억	47560	N	N	N	N
127	20250103	110548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	19	2	1.39	18923507	13798	59.83	1365	1386	1353	1774	956	1365	1371.47	0.42	-232	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	158	7.91	0.27	12	0.12	175.00	5098.00	2670	20240111	-48.16	1021	20240805	35.55	1386	-0.14	20250103	1326	4.37	20250102	2670	-48.16	20240111	1021	35.55	20240805	N	073540	500	57 억	47560	N	N	N	N
128	20250103	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1372	7	2	0.51	18740819	13666	59.26	1365	1386	1353	1774	956	1365	1371.35	0.42	-238	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	156	7.84	0.27	12	0.12	175.00	5098.00	2670	20240111	-48.61	1021	20240805	34.38	1386	-1.01	20250103	1326	3.47	20250102	2670	-48.61	20240111	1021	34.38	20240805	N	073540	500	57 억	47560	N	N	N	N
129	20250103	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	0	3	0.00	3639090	2666	11.56	1365	1365	1365	1774	956	1365	1365.00	0.42	-178	1391	1378	1352	1339	1313	1384	1345	57	409	500	920	1	1	11400000	156	7.80	0.27	12	0.02	175.00	5098.00	2670	20240111	-48.88	1021	20240805	33.69	1365	0.00	20250102	1326	2.94	20250102	2670	-48.88	20240111	1021	33.69	20240805	N	073540	500	57 억	47560	N	N	N	N
130	20250102	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	33	2	2.48	30807828	23063	126.75	1332	1365	1326	1731	933	1332	1335.75	0.42	-479	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	156	7.80	0.27	12	0.20	175.00	5098.00	2670	20240111	-48.88	1021	20240805	33.69	1365	0.00	20250102	1326	2.94	20250102	2670	-48.88	20240111	1021	33.69	20240805	N	073540	500	57 억	48029	N	N	N	N
131	20250102	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	30	2	2.25	29177067	21868	120.19	1332	1363	1326	1731	933	1332	1334.24	0.42	-482	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	155	7.78	0.27	12	0.19	175.00	5098.00	2670	20240111	-48.99	1021	20240805	33.40	1363	-0.07	20250102	1326	2.71	20250102	2670	-48.99	20240111	1021	33.40	20240805	N	073540	500	57 억	48029	N	N	N	N
132	20250102	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	13	2	0.98	25700761	19286	106.00	1332	1346	1326	1731	933	1332	1332.61	0.42	-401	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	153	7.69	0.26	12	0.17	175.00	5098.00	2670	20240111	-49.63	1021	20240805	31.73	1346	-0.07	20250102	1326	1.43	20250102	2670	-49.63	20240111	1021	31.73	20240805	N	073540	500	57 억	48029	N	N	N	N
133	20250102	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1333	1	2	0.08	23595117	17705	97.31	1332	1346	1326	1731	933	1332	1332.68	0.42	-413	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	152	7.62	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	1346	-0.97	20250102	1326	0.53	20250102	2670	-50.07	20240111	1021	30.56	20240805	N	073540	500	57 억	48029	N	N	N	N
134	20250102	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	3	2	0.23	16085799	12077	66.38	1332	1339	1326	1731	933	1332	1331.94	0.42	-430	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	152	7.63	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	1339	-0.30	20250102	1326	0.68	20250102	2670	-50.00	20240111	1021	30.75	20240805	N	073540	500	57 억	48029	N	N	N	N
135	20250102	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	0	3	0.00	11443425	8593	47.23	1332	1332	1326	1731	933	1332	1331.71	0.42	-383	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	152	7.61	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	1332	0.00	20250102	1326	0.45	20250102	2670	-50.11	20240111	1021	30.46	20240805	N	073540	500	57 억	48029	N	N	N	N
136	20250102	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	0	3	0.00	5287972	3970	21.82	1332	1332	1326	1731	933	1332	1331.98	0.42	-282	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	152	7.61	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	1332	0.00	20250102	1326	0.45	20250102	2670	-50.11	20240111	1021	30.46	20240805	N	073540	500	57 억	48029	N	N	N	N
137	20250102	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	0	3	0.00	0	0	0.00	0	0	0	1731	933	1332	0.00	0.42	0	1375	1353	1333	1311	1291	1343	1301	57	399	500	900	1	1	11400000	152	7.61	0.26	12	0.00	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	0	0.00	0	0	0.00	0	2670	-50.11	20240111	1021	30.46	20240805	N	073540	500	57 억	48029	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History