KissMeData/340360/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	108	2	5.88	3986114947	1983898	376.07	1838	2125	1838	2385	1286	1837	2009.27	2.23	202038	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	1	1	43388212	844	-46.31	5.03	12	4.57	-42.00	387.00	4280	20240226	-54.56	1448	20240129	34.32	2125	-8.47	20250124	1833	6.11	20250123	4280	-54.56	20240226	1448	34.32	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
3	20250124	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	115	2	6.26	3938851342	1959631	371.47	1838	2125	1838	2385	1286	1837	2010.00	2.23	201000	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	1	1	43388212	847	-46.48	5.04	12	4.52	-42.00	387.00	4280	20240226	-54.39	1448	20240129	34.81	2125	-8.14	20250124	1833	6.49	20250123	4280	-54.39	20240226	1448	34.81	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
4	20250124	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1956	119	2	6.48	3848360466	1913292	362.69	1838	2125	1838	2385	1286	1837	2011.38	2.23	199546	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	1	1	43388212	849	-46.57	5.05	12	4.41	-42.00	387.00	4280	20240226	-54.30	1448	20240129	35.08	2125	-7.95	20250124	1833	6.71	20250123	4280	-54.30	20240226	1448	35.08	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
5	20250124	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	103	2	5.61	3785114908	1880856	356.54	1838	2125	1838	2385	1286	1837	2012.44	2.23	194598	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	1	1	43388212	842	-46.19	5.01	12	4.33	-42.00	387.00	4280	20240226	-54.67	1448	20240129	33.98	2125	-8.71	20250124	1833	5.84	20250123	4280	-54.67	20240226	1448	33.98	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
6	20250124	121213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1931	94	2	5.12	3559515721	1764910	334.56	1838	2125	1838	2385	1286	1837	2016.83	2.23	195076	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	1	1	43388212	838	-45.98	4.99	12	4.07	-42.00	387.00	4280	20240226	-54.88	1448	20240129	33.36	2125	-9.13	20250124	1833	5.35	20250123	4280	-54.88	20240226	1448	33.36	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
7	20250124	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	139	2	7.57	3343889477	1653907	313.52	1838	2125	1838	2385	1286	1837	2021.81	2.23	182673	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	1	1	43388212	857	-47.05	5.11	12	3.81	-42.00	387.00	4280	20240226	-53.83	1448	20240129	36.46	2125	-7.01	20250124	1833	7.80	20250123	4280	-53.83	20240226	1448	36.46	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
8	20250124	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	213	2	11.59	2573383183	1269363	240.62	1838	2125	1838	2385	1286	1837	2027.30	2.23	166565	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	5	1	43388212	889	-48.81	5.30	12	2.93	-42.00	387.00	4280	20240226	-52.10	1448	20240129	41.57	2125	-3.53	20250124	1833	11.84	20250123	4280	-52.10	20240226	1448	41.57	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
9	20250124	091220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1921	84	2	4.57	122290737	64509	12.23	1838	1921	1838	2385	1286	1837	1895.72	2.23	7476	1985	1911	1872	1798	1759	1891	1778	43	548	100	1280	1	1	43388212	833	-45.74	4.96	12	0.15	-42.00	387.00	4280	20240226	-55.12	1448	20240129	32.67	2115	-9.17	20250109	1833	4.80	20250123	4280	-55.12	20240226	1448	32.67	20240129	1.67	N	340360	100	43 억	968346	N	N	N	N
10	20250123	161210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1837	-116	5	-5.94	987227161	522576	96.25	1935	1946	1833	2535	1368	1953	1889.24	2.27	-15618	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	797	-43.74	4.75	12	1.20	-42.00	387.00	4280	20240226	-57.08	1448	20240129	26.86	2115	-13.14	20250109	1833	0.22	20250123	4280	-57.08	20240226	1448	26.86	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
11	20250123	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	-103	5	-5.27	874767849	461403	84.98	1935	1946	1841	2535	1368	1953	1895.89	2.27	4878	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	803	-44.05	4.78	12	1.06	-42.00	387.00	4280	20240226	-56.78	1448	20240129	27.76	2115	-12.53	20250109	1841	0.49	20250123	4280	-56.78	20240226	1448	27.76	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
12	20250123	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-49	5	-2.51	740003485	389190	71.68	1935	1946	1850	2535	1368	1953	1901.39	2.27	22769	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	826	-45.33	4.92	12	0.90	-42.00	387.00	4280	20240226	-55.51	1448	20240129	31.49	2115	-9.98	20250109	1848	3.03	20250120	4280	-55.51	20240226	1448	31.49	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
13	20250123	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	-41	5	-2.10	713615367	375294	69.12	1935	1946	1850	2535	1368	1953	1901.48	2.27	23055	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	830	-45.52	4.94	12	0.86	-42.00	387.00	4280	20240226	-55.33	1448	20240129	32.04	2115	-9.60	20250109	1848	3.46	20250120	4280	-55.33	20240226	1448	32.04	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
14	20250123	121209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-33	5	-1.69	685909767	360867	66.47	1935	1946	1850	2535	1368	1953	1900.73	2.27	24222	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	833	-45.71	4.96	12	0.83	-42.00	387.00	4280	20240226	-55.14	1448	20240129	32.60	2115	-9.22	20250109	1848	3.90	20250120	4280	-55.14	20240226	1448	32.60	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
15	20250123	111158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1894	-59	5	-3.02	639701529	336676	62.01	1935	1946	1850	2535	1368	1953	1900.05	2.27	12418	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	822	-45.10	4.89	12	0.78	-42.00	387.00	4280	20240226	-55.75	1448	20240129	30.80	2115	-10.45	20250109	1848	2.49	20250120	4280	-55.75	20240226	1448	30.80	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
16	20250123	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1904	-49	5	-2.51	475598196	250210	46.08	1935	1946	1850	2535	1368	1953	1900.80	2.27	4065	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	826	-45.33	4.92	12	0.58	-42.00	387.00	4280	20240226	-55.51	1448	20240129	31.49	2115	-9.98	20250109	1848	3.03	20250120	4280	-55.51	20240226	1448	31.49	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
17	20250123	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1914	-39	5	-2.00	135703068	70433	12.97	1935	1946	1914	2535	1368	1953	1926.70	2.27	-15652	2019	1985	1955	1921	1891	1971	1907	43	582	100	1360	1	1	43388212	830	-45.57	4.95	12	0.16	-42.00	387.00	4280	20240226	-55.28	1448	20240129	32.18	2115	-9.50	20250109	1848	3.57	20250120	4280	-55.28	20240226	1448	32.18	20240129	1.69	N	340360	100	43 억	983964	N	N	N	N
18	20250122	161159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	-8	5	-0.41	1041218057	533982	130.60	1961	1989	1925	2545	1373	1961	1949.89	2.22	21034	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	847	-46.50	5.05	12	1.23	-42.00	387.00	4280	20240226	-54.37	1448	20240129	34.88	2115	-7.66	20250109	1848	5.68	20250120	4280	-54.37	20240226	1448	34.88	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
19	20250122	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1963	2	2	0.10	944277296	484419	118.48	1961	1989	1925	2545	1373	1961	1949.30	2.22	35748	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	852	-46.74	5.07	12	1.12	-42.00	387.00	4280	20240226	-54.14	1448	20240129	35.57	2115	-7.19	20250109	1848	6.22	20250120	4280	-54.14	20240226	1448	35.57	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
20	20250122	141159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1951	-10	5	-0.51	609975854	311557	76.20	1961	1989	1935	2545	1373	1961	1957.83	2.22	22157	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	847	-46.45	5.04	12	0.72	-42.00	387.00	4280	20240226	-54.42	1448	20240129	34.74	2115	-7.75	20250109	1848	5.57	20250120	4280	-54.42	20240226	1448	34.74	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
21	20250122	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	-16	5	-0.82	585729836	299071	73.15	1961	1989	1935	2545	1373	1961	1958.50	2.22	23809	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	844	-46.31	5.03	12	0.69	-42.00	387.00	4280	20240226	-54.56	1448	20240129	34.32	2115	-8.04	20250109	1848	5.25	20250120	4280	-54.56	20240226	1448	34.32	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
22	20250122	121159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1947	-14	5	-0.71	485036297	247156	60.45	1961	1989	1935	2545	1373	1961	1962.47	2.22	14240	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	845	-46.36	5.03	12	0.57	-42.00	387.00	4280	20240226	-54.51	1448	20240129	34.46	2115	-7.94	20250109	1848	5.36	20250120	4280	-54.51	20240226	1448	34.46	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
23	20250122	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1949	-12	5	-0.61	417070039	212137	51.88	1961	1989	1940	2545	1373	1961	1966.04	2.22	27803	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	846	-46.40	5.04	12	0.49	-42.00	387.00	4280	20240226	-54.46	1448	20240129	34.60	2115	-7.85	20250109	1848	5.47	20250120	4280	-54.46	20240226	1448	34.60	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
24	20250122	101159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1962	1	2	0.05	314512316	159747	39.07	1961	1989	1940	2545	1373	1961	1968.82	2.22	28350	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	851	-46.71	5.07	12	0.37	-42.00	387.00	4280	20240226	-54.16	1448	20240129	35.50	2115	-7.23	20250109	1848	6.17	20250120	4280	-54.16	20240226	1448	35.50	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
25	20250122	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	-1	5	-0.05	67416491	34386	8.41	1961	1978	1940	2545	1373	1961	1960.58	2.22	16556	2010	1985	1944	1919	1878	1998	1932	43	584	100	1370	1	1	43388212	850	-46.67	5.06	12	0.08	-42.00	387.00	4280	20240226	-54.21	1448	20240129	35.36	2115	-7.33	20250109	1848	6.06	20250120	4280	-54.21	20240226	1448	35.36	20240129	1.66	N	340360	100	43 억	962237	N	N	N	N
26	20250121	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1961	9	2	0.46	790987835	407902	54.46	1952	1969	1903	2535	1367	1952	1939.16	2.10	53567	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	851	-46.69	5.07	12	0.94	-42.00	387.00	4280	20240226	-54.18	1448	20240129	35.43	2115	-7.28	20250109	1848	6.11	20250120	4280	-54.18	20240226	1448	35.43	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
27	20250121	151154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	-7	5	-0.36	538094615	278772	37.22	1952	1969	1903	2535	1367	1952	1930.23	2.10	56449	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	844	-46.31	5.03	12	0.64	-42.00	387.00	4280	20240226	-54.56	1448	20240129	34.32	2115	-8.04	20250109	1848	5.25	20250120	4280	-54.56	20240226	1448	34.32	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
28	20250121	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	-22	5	-1.13	340314112	176616	23.58	1952	1969	1903	2535	1367	1952	1926.86	2.10	19110	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	837	-45.95	4.99	12	0.41	-42.00	387.00	4280	20240226	-54.91	1448	20240129	33.29	2115	-8.75	20250109	1848	4.44	20250120	4280	-54.91	20240226	1448	33.29	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
29	20250121	131153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1933	-19	5	-0.97	274894247	142742	19.06	1952	1969	1903	2535	1367	1952	1925.81	2.10	7116	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	839	-46.02	4.99	12	0.33	-42.00	387.00	4280	20240226	-54.84	1448	20240129	33.49	2115	-8.61	20250109	1848	4.60	20250120	4280	-54.84	20240226	1448	33.49	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
30	20250121	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	-20	5	-1.02	243065921	126247	16.86	1952	1969	1903	2535	1367	1952	1925.32	2.10	7250	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	838	-46.00	4.99	12	0.29	-42.00	387.00	4280	20240226	-54.86	1448	20240129	33.43	2115	-8.65	20250109	1848	4.55	20250120	4280	-54.86	20240226	1448	33.43	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
31	20250121	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1911	-41	5	-2.10	155678702	80829	10.79	1952	1969	1903	2535	1367	1952	1926.03	2.10	-6611	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	829	-45.50	4.94	12	0.19	-42.00	387.00	4280	20240226	-55.35	1448	20240129	31.98	2115	-9.65	20250109	1848	3.41	20250120	4280	-55.35	20240226	1448	31.98	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
32	20250121	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	-25	5	-1.28	133669662	69340	9.26	1952	1969	1903	2535	1367	1952	1927.74	2.10	-2943	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	836	-45.88	4.98	12	0.16	-42.00	387.00	4280	20240226	-54.98	1448	20240129	33.08	2115	-8.89	20250109	1848	4.27	20250120	4280	-54.98	20240226	1448	33.08	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
33	20250121	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1951	-1	5	-0.05	30600970	15689	2.09	1952	1969	1936	2535	1367	1952	1950.47	2.10	-5732	2029	1990	1919	1880	1809	2010	1900	43	583	100	1360	1	1	43388212	847	-46.45	5.04	12	0.04	-42.00	387.00	4280	20240226	-54.42	1448	20240129	34.74	2115	-7.75	20250109	1848	5.57	20250120	4280	-54.42	20240226	1448	34.74	20240129	1.64	N	340360	100	43 억	909307	N	N	N	N
34	20250120	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	4	2	0.21	1407858247	747175	210.38	1948	1958	1848	2530	1364	1948	1884.23	2.21	-50568	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	847	-46.48	5.04	12	1.72	-42.00	387.00	4280	20240226	-54.39	1448	20240129	34.81	2115	-7.71	20250109	1848	5.63	20250120	4280	-54.39	20240226	1448	34.81	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
35	20250120	151153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1919	-29	5	-1.49	1309241124	696289	196.05	1948	1948	1848	2530	1364	1948	1880.31	2.21	-42358	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	833	-45.69	4.96	12	1.60	-42.00	387.00	4280	20240226	-55.16	1448	20240129	32.53	2115	-9.27	20250109	1848	3.84	20250120	4280	-55.16	20240226	1448	32.53	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
36	20250120	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1877	-71	5	-3.64	1061734397	564205	158.86	1948	1948	1848	2530	1364	1948	1881.82	2.21	-30405	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	814	-44.69	4.85	12	1.30	-42.00	387.00	4280	20240226	-56.14	1448	20240129	29.63	2115	-11.25	20250109	1848	1.57	20250120	4280	-56.14	20240226	1448	29.63	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
37	20250120	131151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1894	-54	5	-2.77	930630509	494078	139.12	1948	1948	1848	2530	1364	1948	1883.57	2.21	-37728	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	822	-45.10	4.89	12	1.14	-42.00	387.00	4280	20240226	-55.75	1448	20240129	30.80	2115	-10.45	20250109	1848	2.49	20250120	4280	-55.75	20240226	1448	30.80	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
38	20250120	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1907	-41	5	-2.10	731311396	388000	109.25	1948	1948	1848	2530	1364	1948	1884.82	2.21	-21820	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	827	-45.40	4.93	12	0.89	-42.00	387.00	4280	20240226	-55.44	1448	20240129	31.70	2115	-9.83	20250109	1848	3.19	20250120	4280	-55.44	20240226	1448	31.70	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
39	20250120	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1886	-62	5	-3.18	697196215	370039	104.19	1948	1948	1848	2530	1364	1948	1884.12	2.21	-26416	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	818	-44.90	4.87	12	0.85	-42.00	387.00	4280	20240226	-55.93	1448	20240129	30.25	2115	-10.83	20250109	1848	2.06	20250120	4280	-55.93	20240226	1448	30.25	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
40	20250120	101152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1905	-43	5	-2.21	554740997	294912	83.04	1948	1948	1848	2530	1364	1948	1881.04	2.21	-27830	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	827	-45.36	4.92	12	0.68	-42.00	387.00	4280	20240226	-55.49	1448	20240129	31.56	2115	-9.93	20250109	1848	3.08	20250120	4280	-55.49	20240226	1448	31.56	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
41	20250120	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1913	-35	5	-1.80	104258922	54238	15.27	1948	1948	1909	2530	1364	1948	1922.25	2.21	-23588	2012	1979	1956	1923	1900	1968	1912	43	582	100	1360	1	1	43388212	830	-45.55	4.94	12	0.13	-42.00	387.00	4280	20240226	-55.30	1448	20240129	32.11	2115	-9.55	20250109	1900	0.68	20250108	4280	-55.30	20240226	1448	32.11	20240129	1.61	N	340360	100	43 억	959875	N	N	N	N
42	20250117	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1948	-20	5	-1.02	696328578	354870	117.92	1970	1989	1933	2555	1378	1968	1962.21	2.27	-24036	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	845	-46.38	5.03	12	0.82	-42.00	387.00	4280	20240226	-54.49	1448	20240129	34.53	2115	-7.90	20250109	1900	2.53	20250108	4280	-54.49	20240226	1448	34.53	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
43	20250117	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	-16	5	-0.81	670476396	341603	113.51	1970	1989	1933	2555	1378	1968	1962.74	2.27	-21926	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	847	-46.48	5.04	12	0.79	-42.00	387.00	4280	20240226	-54.39	1448	20240129	34.81	2115	-7.71	20250109	1900	2.74	20250108	4280	-54.39	20240226	1448	34.81	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
44	20250117	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	-16	5	-0.81	488836469	248245	82.49	1970	1989	1944	2555	1378	1968	1969.17	2.27	-12001	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	847	-46.48	5.04	12	0.57	-42.00	387.00	4280	20240226	-54.39	1448	20240129	34.81	2115	-7.71	20250109	1900	2.74	20250108	4280	-54.39	20240226	1448	34.81	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
45	20250117	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1969	1	2	0.05	365554954	185152	61.52	1970	1989	1958	2555	1378	1968	1974.35	2.27	5549	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	854	-46.88	5.09	12	0.43	-42.00	387.00	4280	20240226	-54.00	1448	20240129	35.98	2115	-6.90	20250109	1900	3.63	20250108	4280	-54.00	20240226	1448	35.98	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
46	20250117	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	12	2	0.61	319816706	161872	53.79	1970	1989	1958	2555	1378	1968	1975.74	2.27	6190	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	859	-47.14	5.12	12	0.37	-42.00	387.00	4280	20240226	-53.74	1448	20240129	36.74	2115	-6.38	20250109	1900	4.21	20250108	4280	-53.74	20240226	1448	36.74	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
47	20250117	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	6	2	0.30	208305882	105460	35.04	1970	1989	1958	2555	1378	1968	1975.21	2.27	2222	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	856	-47.00	5.10	12	0.24	-42.00	387.00	4280	20240226	-53.88	1448	20240129	36.33	2115	-6.67	20250109	1900	3.89	20250108	4280	-53.88	20240226	1448	36.33	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
48	20250117	101152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	11	2	0.56	103589124	52392	17.41	1970	1989	1958	2555	1378	1968	1977.19	2.27	-3927	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	859	-47.12	5.11	12	0.12	-42.00	387.00	4280	20240226	-53.76	1448	20240129	36.67	2115	-6.43	20250109	1900	4.16	20250108	4280	-53.76	20240226	1448	36.67	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
49	20250117	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	10	2	0.51	18589396	9446	3.14	1970	1978	1958	2555	1378	1968	1967.96	2.27	2658	2026	1997	1964	1935	1902	2011	1949	43	587	100	1370	1	1	43388212	858	-47.10	5.11	12	0.02	-42.00	387.00	4280	20240226	-53.79	1448	20240129	36.60	2115	-6.48	20250109	1900	4.11	20250108	4280	-53.79	20240226	1448	36.60	20240129	1.54	N	340360	100	43 억	984317	N	N	N	N
50	20250116	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1968	28	2	1.44	589103647	299603	64.20	1957	1993	1931	2520	1358	1940	1966.29	2.10	74703	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	854	-46.86	5.09	12	0.69	-42.00	387.00	4280	20240226	-54.02	1448	20240129	35.91	2115	-6.95	20250109	1900	3.58	20250108	4280	-54.02	20240226	1448	35.91	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
51	20250116	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1969	29	2	1.49	572950830	291394	62.44	1957	1993	1931	2520	1358	1940	1966.24	2.10	76166	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	854	-46.88	5.09	12	0.67	-42.00	387.00	4280	20240226	-54.00	1448	20240129	35.98	2115	-6.90	20250109	1900	3.63	20250108	4280	-54.00	20240226	1448	35.98	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
52	20250116	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	39	2	2.01	537765173	273482	58.60	1957	1993	1931	2520	1358	1940	1966.36	2.10	74982	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	859	-47.12	5.11	12	0.63	-42.00	387.00	4280	20240226	-53.76	1448	20240129	36.67	2115	-6.43	20250109	1900	4.16	20250108	4280	-53.76	20240226	1448	36.67	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
53	20250116	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	30	2	1.55	360165459	183876	39.40	1957	1988	1931	2520	1358	1940	1958.74	2.10	48705	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	855	-46.90	5.09	12	0.42	-42.00	387.00	4280	20240226	-53.97	1448	20240129	36.05	2115	-6.86	20250109	1900	3.68	20250108	4280	-53.97	20240226	1448	36.05	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
54	20250116	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	38	2	1.96	284596143	145685	31.22	1957	1984	1931	2520	1358	1940	1953.50	2.10	38263	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	858	-47.10	5.11	12	0.34	-42.00	387.00	4280	20240226	-53.79	1448	20240129	36.60	2115	-6.48	20250109	1900	4.11	20250108	4280	-53.79	20240226	1448	36.60	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
55	20250116	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1955	15	2	0.77	202355018	103959	22.28	1957	1968	1931	2520	1358	1940	1946.49	2.10	16802	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	848	-46.55	5.05	12	0.24	-42.00	387.00	4280	20240226	-54.32	1448	20240129	35.01	2115	-7.57	20250109	1900	2.89	20250108	4280	-54.32	20240226	1448	35.01	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
56	20250116	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	0	3	0.00	79593057	40889	8.76	1957	1966	1937	2520	1358	1940	1946.56	2.10	-727	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	842	-46.19	5.01	12	0.09	-42.00	387.00	4280	20240226	-54.67	1448	20240129	33.98	2115	-8.27	20250109	1900	2.11	20250108	4280	-54.67	20240226	1448	33.98	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
57	20250116	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1965	25	2	1.29	23951431	12254	2.63	1957	1966	1940	2520	1358	1940	1954.58	2.10	-1462	2024	1981	1955	1912	1886	1969	1900	43	580	100	1350	1	1	43388212	853	-46.79	5.08	12	0.03	-42.00	387.00	4280	20240226	-54.09	1448	20240129	35.70	2115	-7.09	20250109	1900	3.42	20250108	4280	-54.09	20240226	1448	35.70	20240129	1.51	N	340360	100	43 억	910258	N	N	N	N
58	20250115	161144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	-47	5	-2.37	908175931	464675	171.13	1987	1998	1929	2580	1391	1987	1954.45	2.25	-67745	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	842	-46.19	5.01	12	1.07	-42.00	387.00	4280	20240226	-54.67	1448	20240129	33.98	2115	-8.27	20250109	1900	2.11	20250108	4280	-54.67	20240226	1448	33.98	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
59	20250115	151146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	-27	5	-1.36	887745421	454157	167.26	1987	1998	1929	2580	1391	1987	1954.71	2.25	-62268	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	850	-46.67	5.06	12	1.05	-42.00	387.00	4280	20240226	-54.21	1448	20240129	35.36	2115	-7.33	20250109	1900	3.16	20250108	4280	-54.21	20240226	1448	35.36	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
60	20250115	141139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	-35	5	-1.76	642657518	327886	120.76	1987	1998	1940	2580	1391	1987	1960.00	2.25	-48386	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	847	-46.48	5.04	12	0.76	-42.00	387.00	4280	20240226	-54.39	1448	20240129	34.81	2115	-7.71	20250109	1900	2.74	20250108	4280	-54.39	20240226	1448	34.81	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
61	20250115	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	-10	5	-0.50	580184525	296049	109.03	1987	1998	1940	2580	1391	1987	1959.76	2.25	-39524	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	858	-47.07	5.11	12	0.68	-42.00	387.00	4280	20240226	-53.81	1448	20240129	36.53	2115	-6.52	20250109	1900	4.05	20250108	4280	-53.81	20240226	1448	36.53	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
62	20250115	121132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1958	-29	5	-1.46	446770519	228028	83.98	1987	1998	1940	2580	1391	1987	1959.28	2.25	-44283	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	850	-46.62	5.06	12	0.53	-42.00	387.00	4280	20240226	-54.25	1448	20240129	35.22	2115	-7.42	20250109	1900	3.05	20250108	4280	-54.25	20240226	1448	35.22	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
63	20250115	111144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1954	-33	5	-1.66	293071787	149065	54.90	1987	1998	1949	2580	1391	1987	1966.07	2.25	-40938	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	848	-46.52	5.05	12	0.34	-42.00	387.00	4280	20240226	-54.35	1448	20240129	34.94	2115	-7.61	20250109	1900	2.84	20250108	4280	-54.35	20240226	1448	34.94	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
64	20250115	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-15	5	-0.75	167635132	84884	31.26	1987	1998	1962	2580	1391	1987	1974.87	2.25	-22664	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	856	-46.95	5.10	12	0.20	-42.00	387.00	4280	20240226	-53.93	1448	20240129	36.19	2115	-6.76	20250109	1900	3.79	20250108	4280	-53.93	20240226	1448	36.19	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
65	20250115	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1981	-6	5	-0.30	45078802	22711	8.36	1987	1998	1978	2580	1391	1987	1984.89	2.25	-3160	2056	2021	1995	1960	1934	2008	1947	43	593	100	1390	1	1	43388212	860	-47.17	5.12	12	0.05	-42.00	387.00	4280	20240226	-53.71	1448	20240129	36.81	2115	-6.34	20250109	1900	4.26	20250108	4280	-53.71	20240226	1448	36.81	20240129	1.48	N	340360	100	43 억	978003	N	N	N	N
66	20250114	161125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1987	-4	5	-0.20	537241059	270277	57.14	1991	2030	1969	2585	1394	1991	1987.74	2.44	-82796	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	1	1	43388212	862	-47.31	5.13	12	0.62	-42.00	387.00	4280	20240226	-53.57	1448	20240129	37.22	2115	-6.05	20250109	1900	4.58	20250108	4280	-53.57	20240226	1448	37.22	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
67	20250114	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1994	3	2	0.15	513164577	258160	54.58	1991	2030	1969	2585	1394	1991	1987.78	2.44	-80638	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	1	1	43388212	865	-47.48	5.15	12	0.60	-42.00	387.00	4280	20240226	-53.41	1448	20240129	37.71	2115	-5.72	20250109	1900	4.95	20250108	4280	-53.41	20240226	1448	37.71	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
68	20250114	141139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-11	5	-0.55	383479634	192856	40.77	1991	2030	1969	2585	1394	1991	1988.42	2.44	-54519	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	1	1	43388212	859	-47.14	5.12	12	0.44	-42.00	387.00	4280	20240226	-53.74	1448	20240129	36.74	2115	-6.38	20250109	1900	4.21	20250108	4280	-53.74	20240226	1448	36.74	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
69	20250114	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1993	2	2	0.10	182300978	91196	19.28	1991	2030	1982	2585	1394	1991	1999.00	2.44	-7693	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	1	1	43388212	865	-47.45	5.15	12	0.21	-42.00	387.00	4280	20240226	-53.43	1448	20240129	37.64	2115	-5.77	20250109	1900	4.89	20250108	4280	-53.43	20240226	1448	37.64	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
70	20250114	121134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1988	-3	5	-0.15	157193773	78577	16.61	1991	2030	1982	2585	1394	1991	2000.51	2.44	2791	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	1	1	43388212	863	-47.33	5.14	12	0.18	-42.00	387.00	4280	20240226	-53.55	1448	20240129	37.29	2115	-6.00	20250109	1900	4.63	20250108	4280	-53.55	20240226	1448	37.29	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
71	20250114	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	14	2	0.70	133781193	66810	14.12	1991	2030	1982	2585	1394	1991	2002.41	2.44	1838	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	5	1	43388212	870	-47.74	5.18	12	0.15	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	2115	-5.20	20250109	1900	5.53	20250108	4280	-53.15	20240226	1448	38.47	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
72	20250114	101133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	29	2	1.46	111905265	55882	11.81	1991	2030	1982	2585	1394	1991	2002.53	2.44	2502	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	5	1	43388212	876	-48.10	5.22	12	0.13	-42.00	387.00	4280	20240226	-52.80	1448	20240129	39.50	2115	-4.49	20250109	1900	6.32	20250108	4280	-52.80	20240226	1448	39.50	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
73	20250114	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1987	-4	5	-0.20	9042136	4540	0.96	1991	1998	1984	2585	1394	1991	1991.66	2.44	-1495	2077	2034	1982	1939	1887	2055	1960	43	594	100	1390	1	1	43388212	862	-47.31	5.13	12	0.01	-42.00	387.00	4280	20240226	-53.57	1448	20240129	37.22	2115	-6.05	20250109	1900	4.58	20250108	4280	-53.57	20240226	1448	37.22	20240129	1.47	N	340360	100	43 억	1057159	N	N	N	N
74	20250113	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1991	18	2	0.91	932936966	471870	68.44	1973	2025	1930	2560	1382	1973	1977.11	2.26	80005	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	1	1	43388212	864	-47.40	5.14	12	1.09	-42.00	387.00	4280	20240226	-53.48	1448	20240129	37.50	2115	-5.86	20250109	1900	4.79	20250108	4280	-53.48	20240226	1448	37.50	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
75	20250113	151127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	26	2	1.32	916073792	463407	67.21	1973	2025	1930	2560	1382	1973	1976.82	2.26	77411	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	1	1	43388212	867	-47.60	5.17	12	1.07	-42.00	387.00	4280	20240226	-53.29	1448	20240129	38.05	2115	-5.48	20250109	1900	5.21	20250108	4280	-53.29	20240226	1448	38.05	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
76	20250113	141103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	32	2	1.62	781221873	395979	57.43	1973	2025	1930	2560	1382	1973	1972.89	2.26	43673	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	5	1	43388212	870	-47.74	5.18	12	0.91	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	2115	-5.20	20250109	1900	5.53	20250108	4280	-53.15	20240226	1448	38.47	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
77	20250113	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	32	2	1.62	647643192	329545	47.80	1973	2015	1930	2560	1382	1973	1965.26	2.26	13081	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	5	1	43388212	870	-47.74	5.18	12	0.76	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	2115	-5.20	20250109	1900	5.53	20250108	4280	-53.15	20240226	1448	38.47	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
78	20250113	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1998	25	2	1.27	538421878	274853	39.87	1973	1998	1930	2560	1382	1973	1958.94	2.26	-22142	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	1	1	43388212	867	-47.57	5.16	12	0.63	-42.00	387.00	4280	20240226	-53.32	1448	20240129	37.98	2115	-5.53	20250109	1900	5.16	20250108	4280	-53.32	20240226	1448	37.98	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
79	20250113	111111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	12	2	0.61	486809124	248868	36.10	1973	1991	1930	2560	1382	1973	1956.09	2.26	-34693	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	1	1	43388212	861	-47.26	5.13	12	0.57	-42.00	387.00	4280	20240226	-53.62	1448	20240129	37.09	2115	-6.15	20250109	1900	4.47	20250108	4280	-53.62	20240226	1448	37.09	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
80	20250113	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-1	5	-0.05	333695239	171289	24.84	1973	1974	1930	2560	1382	1973	1948.14	2.26	-33937	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	1	1	43388212	856	-46.95	5.10	12	0.39	-42.00	387.00	4280	20240226	-53.93	1448	20240129	36.19	2115	-6.76	20250109	1900	3.79	20250108	4280	-53.93	20240226	1448	36.19	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
81	20250113	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	-13	5	-0.66	38856285	19840	2.88	1973	1974	1948	2560	1382	1973	1958.48	2.26	-9211	2103	2038	1990	1925	1877	2014	1901	43	587	100	1380	1	1	43388212	850	-46.67	5.06	12	0.05	-42.00	387.00	4280	20240226	-54.21	1448	20240129	35.36	2115	-7.33	20250109	1900	3.16	20250108	4280	-54.21	20240226	1448	35.36	20240129	1.46	N	340360	100	43 억	980362	N	N	N	N
82	20250110	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1973	-52	5	-2.57	1360300518	688623	94.14	2025	2055	1942	2630	1420	2025	1975.39	2.55	-128025	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	1	1	43388212	856	-46.98	5.10	12	1.59	-42.00	387.00	4280	20240226	-53.90	1448	20240129	36.26	2115	-6.71	20250109	1900	3.84	20250108	4280	-53.90	20240226	1448	36.26	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
83	20250110	151059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	-55	5	-2.72	1313104288	664679	90.87	2025	2055	1942	2630	1420	2025	1975.55	2.55	-121882	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	1	1	43388212	855	-46.90	5.09	12	1.53	-42.00	387.00	4280	20240226	-53.97	1448	20240129	36.05	2115	-6.86	20250109	1900	3.68	20250108	4280	-53.97	20240226	1448	36.05	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
84	20250110	141106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1959	-66	5	-3.26	1072856280	542251	74.13	2025	2055	1942	2630	1420	2025	1978.52	2.55	-76033	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	1	1	43388212	850	-46.64	5.06	12	1.25	-42.00	387.00	4280	20240226	-54.23	1448	20240129	35.29	2115	-7.38	20250109	1900	3.11	20250108	4280	-54.23	20240226	1448	35.29	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
85	20250110	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-45	5	-2.22	659550833	331855	45.37	2025	2055	1968	2630	1420	2025	1987.47	2.55	-26474	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	1	1	43388212	859	-47.14	5.12	12	0.76	-42.00	387.00	4280	20240226	-53.74	1448	20240129	36.74	2115	-6.38	20250109	1900	4.21	20250108	4280	-53.74	20240226	1448	36.74	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
86	20250110	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-45	5	-2.22	565356765	284162	38.85	2025	2055	1968	2630	1420	2025	1989.56	2.55	3952	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	1	1	43388212	859	-47.14	5.12	12	0.65	-42.00	387.00	4280	20240226	-53.74	1448	20240129	36.74	2115	-6.38	20250109	1900	4.21	20250108	4280	-53.74	20240226	1448	36.74	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
87	20250110	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1989	-36	5	-1.78	267783745	133719	18.28	2025	2055	1983	2630	1420	2025	2002.59	2.55	-12628	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	1	1	43388212	863	-47.36	5.14	12	0.31	-42.00	387.00	4280	20240226	-53.53	1448	20240129	37.36	2115	-5.96	20250109	1900	4.68	20250108	4280	-53.53	20240226	1448	37.36	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
88	20250110	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-20	5	-0.99	118847172	58986	8.06	2025	2055	1998	2630	1420	2025	2014.84	2.55	-3009	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	5	1	43388212	870	-47.74	5.18	12	0.14	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	2115	-5.20	20250109	1900	5.53	20250108	4280	-53.15	20240226	1448	38.47	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
89	20250110	091107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	5	2	0.25	20896030	10290	1.41	2025	2045	2015	2630	1420	2025	2030.71	2.55	-1981	2189	2107	2033	1951	1877	2148	1992	43	605	100	1410	5	1	43388212	881	-48.33	5.25	12	0.02	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	2115	-4.02	20250109	1900	6.84	20250108	4280	-52.57	20240226	1448	40.19	20240129	1.43	N	340360	100	43 억	1104968	N	N	N	N
90	20250109	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	25	2	1.25	1499326765	731251	144.33	1997	2115	1959	2600	1400	2000	2050.36	2.30	104391	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	5	1	43388212	879	-48.21	5.23	12	1.69	-42.00	387.00	4280	20240226	-52.69	1448	20240129	39.85	2115	-4.26	20250109	1900	6.58	20250108	4280	-52.69	20240226	1448	39.85	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
91	20250109	151051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	50	2	2.50	1418231765	691376	136.46	1997	2115	1959	2600	1400	2000	2051.32	2.30	110029	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	5	1	43388212	889	-48.81	5.30	12	1.59	-42.00	387.00	4280	20240226	-52.10	1448	20240129	41.57	2115	-3.07	20250109	1900	7.89	20250108	4280	-52.10	20240226	1448	41.57	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
92	20250109	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	55	2	2.75	1225950680	597275	117.89	1997	2115	1959	2600	1400	2000	2052.57	2.30	98442	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	5	1	43388212	892	-48.93	5.31	12	1.38	-42.00	387.00	4280	20240226	-51.99	1448	20240129	41.92	2115	-2.84	20250109	1900	8.16	20250108	4280	-51.99	20240226	1448	41.92	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
93	20250109	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	65	2	3.25	1146454945	558624	110.26	1997	2115	1959	2600	1400	2000	2052.28	2.30	92633	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	5	1	43388212	896	-49.17	5.34	12	1.29	-42.00	387.00	4280	20240226	-51.75	1448	20240129	42.61	2115	-2.36	20250109	1900	8.68	20250108	4280	-51.75	20240226	1448	42.61	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
94	20250109	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	40	2	2.00	1071498845	522185	103.07	1997	2115	1959	2600	1400	2000	2051.95	2.30	93361	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	5	1	43388212	885	-48.57	5.27	12	1.20	-42.00	387.00	4280	20240226	-52.34	1448	20240129	40.88	2115	-3.55	20250109	1900	7.37	20250108	4280	-52.34	20240226	1448	40.88	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
95	20250109	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	100	2	5.00	703029165	343686	67.83	1997	2115	1959	2600	1400	2000	2045.56	2.30	54121	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	5	1	43388212	911	-50.00	5.43	12	0.79	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	2115	-0.71	20250109	1900	10.53	20250108	4280	-50.93	20240226	1448	45.03	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
96	20250109	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1981	-19	5	-0.95	163852726	83156	16.41	1997	2005	1959	2600	1400	2000	1970.43	2.30	-15483	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	1	1	43388212	860	-47.17	5.12	12	0.19	-42.00	387.00	4280	20240226	-53.71	1448	20240129	36.81	2035	-2.65	20250106	1900	4.26	20250108	4280	-53.71	20240226	1448	36.81	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
97	20250109	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1965	-35	5	-1.75	36371916	18423	3.64	1997	2005	1965	2600	1400	2000	1974.27	2.30	-8248	2086	2042	1971	1927	1856	2057	1942	43	600	100	1400	1	1	43388212	853	-46.79	5.08	12	0.04	-42.00	387.00	4280	20240226	-54.09	1448	20240129	35.70	2035	-3.44	20250106	1900	3.42	20250108	4280	-54.09	20240226	1448	35.70	20240129	1.47	N	340360	100	43 억	999506	N	N	N	N
98	20250108	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	3	2	0.15	1002078123	506148	72.87	2000	2015	1900	2595	1398	1997	1979.81	2.12	76347	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	5	1	43388212	868	-47.62	5.17	12	1.17	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2035	-1.72	20250106	1900	5.26	20250108	4280	-53.27	20240226	1448	38.12	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
99	20250108	151054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	3	2	0.15	968422916	489330	70.45	2000	2015	1900	2595	1398	1997	1979.08	2.12	67537	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	5	1	43388212	868	-47.62	5.17	12	1.13	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2035	-1.72	20250106	1900	5.26	20250108	4280	-53.27	20240226	1448	38.12	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
100	20250108	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	3	2	0.15	814494008	412222	59.35	2000	2015	1900	2595	1398	1997	1975.86	2.12	34461	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	5	1	43388212	868	-47.62	5.17	12	0.95	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2035	-1.72	20250106	1900	5.26	20250108	4280	-53.27	20240226	1448	38.12	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
101	20250108	131054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1988	-9	5	-0.45	690245173	349992	50.39	2000	2000	1900	2595	1398	1997	1972.17	2.12	-6734	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	1	1	43388212	863	-47.33	5.14	12	0.81	-42.00	387.00	4280	20240226	-53.55	1448	20240129	37.29	2035	-2.31	20250106	1900	4.63	20250108	4280	-53.55	20240226	1448	37.29	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
102	20250108	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-25	5	-1.25	475957039	241528	34.77	2000	2000	1900	2595	1398	1997	1970.61	2.12	-69883	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	1	1	43388212	856	-46.95	5.10	12	0.56	-42.00	387.00	4280	20240226	-53.93	1448	20240129	36.19	2035	-3.10	20250106	1900	3.79	20250108	4280	-53.93	20240226	1448	36.19	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
103	20250108	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1971	-26	5	-1.30	380037509	192784	27.76	2000	2000	1900	2595	1398	1997	1971.31	2.12	-50332	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	1	1	43388212	855	-46.93	5.09	12	0.44	-42.00	387.00	4280	20240226	-53.95	1448	20240129	36.12	2035	-3.14	20250106	1900	3.74	20250108	4280	-53.95	20240226	1448	36.12	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
104	20250108	101054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1967	-30	5	-1.50	295767067	149933	21.59	2000	2000	1900	2595	1398	1997	1972.66	2.12	-42482	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	1	1	43388212	853	-46.83	5.08	12	0.35	-42.00	387.00	4280	20240226	-54.04	1448	20240129	35.84	2035	-3.34	20250106	1900	3.53	20250108	4280	-54.04	20240226	1448	35.84	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
105	20250108	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	-2	5	-0.10	38250371	19216	2.77	2000	2000	1982	2595	1398	1997	1990.55	2.12	-8671	2057	2026	1999	1968	1941	2042	1984	43	598	100	1390	1	1	43388212	866	-47.50	5.16	12	0.04	-42.00	387.00	4280	20240226	-53.39	1448	20240129	37.78	2035	-1.97	20250106	1951	2.26	20250103	4280	-53.39	20240226	1448	37.78	20240129	1.58	N	340360	100	43 억	919299	N	N	N	N
106	20250107	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	17	2	0.86	1381874103	694317	110.94	1981	2030	1972	2570	1386	1980	1990.26	1.68	194659	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	1	1	43388212	866	-47.55	5.16	12	1.60	-42.00	387.00	4280	20240226	-53.34	1448	20240129	37.91	2035	-1.87	20250106	1951	2.36	20250103	4280	-53.34	20240226	1448	37.91	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
107	20250107	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	10	2	0.51	1278766472	642602	102.68	1981	2030	1972	2570	1386	1980	1989.98	1.68	158653	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	1	1	43388212	863	-47.38	5.14	12	1.48	-42.00	387.00	4280	20240226	-53.50	1448	20240129	37.43	2035	-2.21	20250106	1951	2.00	20250103	4280	-53.50	20240226	1448	37.43	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
108	20250107	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	12	2	0.61	921351276	462219	73.85	1981	2030	1972	2570	1386	1980	1993.32	1.68	107826	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	1	1	43388212	864	-47.43	5.15	12	1.07	-42.00	387.00	4280	20240226	-53.46	1448	20240129	37.57	2035	-2.11	20250106	1951	2.10	20250103	4280	-53.46	20240226	1448	37.57	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
109	20250107	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1989	9	2	0.45	849407828	426074	68.08	1981	2030	1972	2570	1386	1980	1993.57	1.68	91450	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	1	1	43388212	863	-47.36	5.14	12	0.98	-42.00	387.00	4280	20240226	-53.53	1448	20240129	37.36	2035	-2.26	20250106	1951	1.95	20250103	4280	-53.53	20240226	1448	37.36	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
110	20250107	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	35	2	1.77	636180912	319068	50.98	1981	2030	1972	2570	1386	1980	1993.87	1.68	58585	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	5	1	43388212	874	-47.98	5.21	12	0.74	-42.00	387.00	4280	20240226	-52.92	1448	20240129	39.16	2035	-0.98	20250106	1951	3.28	20250103	4280	-52.92	20240226	1448	39.16	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
111	20250107	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	-1	5	-0.05	386786171	194573	31.09	1981	2015	1972	2570	1386	1980	1987.87	1.68	-19531	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	1	1	43388212	859	-47.12	5.11	12	0.45	-42.00	387.00	4280	20240226	-53.76	1448	20240129	36.67	2035	-2.75	20250106	1951	1.44	20250103	4280	-53.76	20240226	1448	36.67	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
112	20250107	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	-4	5	-0.20	316266314	158957	25.40	1981	2015	1972	2570	1386	1980	1989.63	1.68	-23680	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	1	1	43388212	857	-47.05	5.11	12	0.37	-42.00	387.00	4280	20240226	-53.83	1448	20240129	36.46	2035	-2.90	20250106	1951	1.28	20250103	4280	-53.83	20240226	1448	36.46	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
113	20250107	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	10	2	0.51	109519915	54745	8.75	1981	2015	1979	2570	1386	1980	2000.55	1.68	-21626	2056	2017	1996	1957	1936	2007	1947	43	590	100	1380	1	1	43388212	863	-47.38	5.14	12	0.13	-42.00	387.00	4280	20240226	-53.50	1448	20240129	37.43	2035	-2.21	20250106	1951	2.00	20250103	4280	-53.50	20240226	1448	37.43	20240129	1.61	N	340360	100	43 억	727577	N	N	N	N
114	20250106	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	-35	5	-1.74	1227893998	616372	122.81	2015	2035	1975	2615	1415	2015	1992.14	1.77	-40960	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	1	1	43388212	859	-47.14	5.12	12	1.42	-42.00	387.00	4280	20240226	-53.74	1448	20240129	36.74	2035	-2.70	20250106	1951	1.49	20250103	4280	-53.74	20240226	1448	36.74	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
115	20250106	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	-30	5	-1.49	1188063979	596287	118.81	2015	2035	1975	2615	1415	2015	1992.44	1.77	-40002	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	1	1	43388212	861	-47.26	5.13	12	1.37	-42.00	387.00	4280	20240226	-53.62	1448	20240129	37.09	2035	-2.46	20250106	1951	1.74	20250103	4280	-53.62	20240226	1448	37.09	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
116	20250106	141032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	-25	5	-1.24	1085161507	544581	108.51	2015	2035	1975	2615	1415	2015	1992.65	1.77	-35605	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	1	1	43388212	863	-47.38	5.14	12	1.26	-42.00	387.00	4280	20240226	-53.50	1448	20240129	37.43	2035	-2.21	20250106	1951	2.00	20250103	4280	-53.50	20240226	1448	37.43	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
117	20250106	131021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1994	-21	5	-1.04	845772211	423958	84.47	2015	2035	1982	2615	1415	2015	1994.94	1.77	-23131	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	1	1	43388212	865	-47.48	5.15	12	0.98	-42.00	387.00	4280	20240226	-53.41	1448	20240129	37.71	2035	-2.01	20250106	1951	2.20	20250103	4280	-53.41	20240226	1448	37.71	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
118	20250106	121029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	-20	5	-0.99	777309350	389539	77.61	2015	2035	1982	2615	1415	2015	1995.46	1.77	-20526	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	1	1	43388212	866	-47.50	5.16	12	0.90	-42.00	387.00	4280	20240226	-53.39	1448	20240129	37.78	2035	-1.97	20250106	1951	2.26	20250103	4280	-53.39	20240226	1448	37.78	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
119	20250106	111026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1996	-19	5	-0.94	561405176	280964	55.98	2015	2035	1988	2615	1415	2015	1998.14	1.77	-16965	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	1	1	43388212	866	-47.52	5.16	12	0.65	-42.00	387.00	4280	20240226	-53.36	1448	20240129	37.85	2035	-1.92	20250106	1951	2.31	20250103	4280	-53.36	20240226	1448	37.85	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
120	20250106	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-16	5	-0.79	301029754	150317	29.95	2015	2035	1994	2615	1415	2015	2002.63	1.77	-6671	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	1	1	43388212	867	-47.60	5.17	12	0.35	-42.00	387.00	4280	20240226	-53.29	1448	20240129	38.05	2035	-1.77	20250106	1951	2.46	20250103	4280	-53.29	20240226	1448	38.05	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
121	20250106	091023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	5	2	0.25	75455123	37626	7.50	2015	2025	1997	2615	1415	2015	2005.40	1.77	9627	2077	2045	1998	1966	1919	2062	1983	43	600	100	1410	5	1	43388212	876	-48.10	5.22	12	0.09	-42.00	387.00	4280	20240226	-52.80	1448	20240129	39.50	2030	-0.49	20250103	1951	3.54	20250103	4280	-52.80	20240226	1448	39.50	20240129	1.65	N	340360	100	43 억	767020	N	N	N	N
122	20250103	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	31	2	1.56	998118648	500001	61.59	1951	2030	1951	2575	1389	1984	1996.22	1.58	82620	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	5	1	43388212	874	-47.98	5.21	12	1.15	-42.00	387.00	4280	20240226	-52.92	1448	20240129	39.16	2030	-0.74	20250103	1951	3.28	20250103	4280	-52.92	20240226	1448	39.16	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
123	20250103	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	21	2	1.06	897290813	449821	55.41	1951	2030	1951	2575	1389	1984	1994.77	1.58	64486	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	5	1	43388212	870	-47.74	5.18	12	1.04	-42.00	387.00	4280	20240226	-53.15	1448	20240129	38.47	2030	-1.23	20250103	1951	2.77	20250103	4280	-53.15	20240226	1448	38.47	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
124	20250103	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	16	2	0.81	738720114	370343	45.62	1951	2030	1951	2575	1389	1984	1994.69	1.58	51567	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	5	1	43388212	868	-47.62	5.17	12	0.85	-42.00	387.00	4280	20240226	-53.27	1448	20240129	38.12	2030	-1.48	20250103	1951	2.51	20250103	4280	-53.27	20240226	1448	38.12	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
125	20250103	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	11	2	0.55	614300095	308228	37.97	1951	2030	1951	2575	1389	1984	1993.01	1.58	27163	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	1	1	43388212	866	-47.50	5.16	12	0.71	-42.00	387.00	4280	20240226	-53.39	1448	20240129	37.78	2030	-1.72	20250103	1951	2.26	20250103	4280	-53.39	20240226	1448	37.78	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
126	20250103	121021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	13	2	0.66	569580241	285758	35.20	1951	2030	1951	2575	1389	1984	1993.23	1.58	28151	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	1	1	43388212	866	-47.55	5.16	12	0.66	-42.00	387.00	4280	20240226	-53.34	1448	20240129	37.91	2030	-1.63	20250103	1951	2.36	20250103	4280	-53.34	20240226	1448	37.91	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
127	20250103	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1993	9	2	0.45	513123587	257356	31.70	1951	2030	1951	2575	1389	1984	1993.83	1.58	34317	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	1	1	43388212	865	-47.45	5.15	12	0.59	-42.00	387.00	4280	20240226	-53.43	1448	20240129	37.64	2030	-1.82	20250103	1951	2.15	20250103	4280	-53.43	20240226	1448	37.64	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
128	20250103	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	36	2	1.81	347289788	174413	21.48	1951	2030	1951	2575	1389	1984	1991.19	1.58	17597	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	5	1	43388212	876	-48.10	5.22	12	0.40	-42.00	387.00	4280	20240226	-52.80	1448	20240129	39.50	2030	-0.49	20250103	1951	3.54	20250103	4280	-52.80	20240226	1448	39.50	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
129	20250103	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-10	5	-0.50	67770349	34376	4.23	1951	1990	1951	2575	1389	1984	1971.44	1.58	-2966	2057	2020	1988	1951	1919	2039	1970	43	591	100	1380	1	1	43388212	856	-47.00	5.10	12	0.08	-42.00	387.00	4280	20240226	-53.88	1448	20240129	36.33	2025	-2.52	20250102	1951	1.18	20250103	4280	-53.88	20240226	1448	36.33	20240129	1.77	N	340360	100	43 억	684183	N	N	N	N
130	20250102	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1984	-46	5	-2.27	1599914297	808807	57.96	1977	2025	1956	2635	1425	2030	1978.11	1.75	-71480	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	1	1	43388212	861	-47.24	5.13	12	1.86	-42.00	387.00	4280	20240226	-53.64	1448	20240129	37.02	2025	-2.02	20250102	1956	1.43	20250102	4280	-53.64	20240226	1448	37.02	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N
131	20250102	151011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1991	-39	5	-1.92	1545285122	781224	55.98	1977	2025	1956	2635	1425	2030	1978.03	1.75	-67699	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	1	1	43388212	864	-47.40	5.14	12	1.80	-42.00	387.00	4280	20240226	-53.48	1448	20240129	37.50	2025	-1.68	20250102	1956	1.79	20250102	4280	-53.48	20240226	1448	37.50	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N
132	20250102	141008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-58	5	-2.86	1306403943	660655	47.34	1977	2025	1956	2635	1425	2030	1977.44	1.75	-107189	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	1	1	43388212	856	-46.95	5.10	12	1.52	-42.00	387.00	4280	20240226	-53.93	1448	20240129	36.19	2025	-2.62	20250102	1956	0.82	20250102	4280	-53.93	20240226	1448	36.19	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N
133	20250102	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1971	-59	5	-2.91	1107833062	559680	40.11	1977	2025	1960	2635	1425	2030	1979.40	1.75	-84415	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	1	1	43388212	855	-46.93	5.09	12	1.29	-42.00	387.00	4280	20240226	-53.95	1448	20240129	36.12	2025	-2.67	20250102	1960	0.56	20250102	4280	-53.95	20240226	1448	36.12	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N
134	20250102	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1983	-47	5	-2.32	860758849	434163	31.11	1977	2025	1962	2635	1425	2030	1982.57	1.75	-74363	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	1	1	43388212	860	-47.21	5.12	12	1.00	-42.00	387.00	4280	20240226	-53.67	1448	20240129	36.95	2025	-2.07	20250102	1962	1.07	20250102	4280	-53.67	20240226	1448	36.95	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N
135	20250102	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1984	-46	5	-2.27	697318175	351439	25.18	1977	2025	1962	2635	1425	2030	1984.18	1.75	-64770	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	1	1	43388212	861	-47.24	5.13	12	0.81	-42.00	387.00	4280	20240226	-53.64	1448	20240129	37.02	2025	-2.02	20250102	1962	1.12	20250102	4280	-53.64	20240226	1448	37.02	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N
136	20250102	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	-38	5	-1.87	172297924	86856	6.22	1977	2010	1970	2635	1425	2030	1983.71	1.75	-6556	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	1	1	43388212	864	-47.43	5.15	12	0.20	-42.00	387.00	4280	20240226	-53.46	1448	20240129	37.57	2010	-0.90	20250102	1970	1.12	20250102	4280	-53.46	20240226	1448	37.57	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N
137	20250102	090957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	1.75	0	2250	2140	2070	1960	1890	2195	2015	43	605	100	1420	5	1	43388212	881	-48.33	5.25	12	0.00	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	0	0.00	0	0	0.00	0	4280	-52.57	20240226	1448	40.19	20240129	1.77	N	340360	100	43 억	758418	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History