KissMeData/024850/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-50	5	-1.81	1147193515	427099	151.57	2720	2725	2610	3585	1935	2760	2686.01	1.50	-60520	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3911	-246.36	3.16	12	0.30	-11.00	858.00	7110	20240328	-61.88	2205	20241226	22.90	2890	-6.23	20250116	2430	11.52	20250102	7110	-61.88	20240328	2205	22.90	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
3	20250124	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-60	5	-2.17	1074916035	400281	142.06	2720	2725	2610	3585	1935	2760	2685.40	1.50	-43128	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3896	-245.45	3.15	12	0.28	-11.00	858.00	7110	20240328	-62.03	2205	20241226	22.45	2890	-6.57	20250116	2430	11.11	20250102	7110	-62.03	20240328	2205	22.45	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
4	20250124	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-60	5	-2.17	886001900	330125	117.16	2720	2725	2610	3585	1935	2760	2683.84	1.50	-11846	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3896	-245.45	3.15	12	0.23	-11.00	858.00	7110	20240328	-62.03	2205	20241226	22.45	2890	-6.57	20250116	2430	11.11	20250102	7110	-62.03	20240328	2205	22.45	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
5	20250124	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-50	5	-1.81	788166210	293802	104.27	2720	2725	2610	3585	1935	2760	2682.64	1.50	-8371	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3911	-246.36	3.16	12	0.20	-11.00	858.00	7110	20240328	-61.88	2205	20241226	22.90	2890	-6.23	20250116	2430	11.52	20250102	7110	-61.88	20240328	2205	22.90	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
6	20250124	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-40	5	-1.45	731929370	273055	96.91	2720	2725	2610	3585	1935	2760	2680.52	1.50	-9212	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3925	-247.27	3.17	12	0.19	-11.00	858.00	7110	20240328	-61.74	2205	20241226	23.36	2890	-5.88	20250116	2430	11.93	20250102	7110	-61.74	20240328	2205	23.36	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
7	20250124	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-55	5	-1.99	636423430	237821	84.40	2720	2725	2610	3585	1935	2760	2676.06	1.50	-14099	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3903	-245.91	3.15	12	0.16	-11.00	858.00	7110	20240328	-61.95	2205	20241226	22.68	2890	-6.40	20250116	2430	11.32	20250102	7110	-61.95	20240328	2205	22.68	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
8	20250124	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-45	5	-1.63	480313450	179822	63.82	2720	2725	2610	3585	1935	2760	2671.05	1.50	-13762	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3918	-246.82	3.16	12	0.12	-11.00	858.00	7110	20240328	-61.81	2205	20241226	23.13	2890	-6.06	20250116	2430	11.73	20250102	7110	-61.81	20240328	2205	23.13	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
9	20250124	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-135	5	-4.89	109600510	41244	14.64	2720	2720	2610	3585	1935	2760	2657.37	1.50	-1227	2890	2825	2780	2715	2670	2802	2692	722	825	500	1930	5	1	144304123	3788	-238.64	3.06	12	0.03	-11.00	858.00	7110	20240328	-63.08	2205	20241226	19.05	2890	-9.17	20250116	2430	8.02	20250102	7110	-63.08	20240328	2205	19.05	20241226	0.03	N	024850	500	721 억	2162776	N	N	0	N	N
10	20250123	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-30	5	-1.08	770162920	277886	60.59	2800	2845	2735	3625	1955	2790	2771.53	1.48	27068	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	3983	-250.91	3.22	12	0.19	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2890	-4.50	20250116	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
11	20250123	150353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-50	5	-1.79	618568140	222712	48.56	2800	2845	2740	3625	1955	2790	2777.44	1.48	-6827	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	3954	-249.09	3.19	12	0.15	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2890	-5.19	20250116	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
12	20250123	140354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	457039635	164170	35.80	2800	2845	2760	3625	1955	2790	2783.94	1.48	12255	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	4019	-253.18	3.25	12	0.11	-11.00	858.00	7110	20240328	-60.83	2205	20241226	26.30	2890	-3.63	20250116	2430	14.61	20250102	7110	-60.83	20240328	2205	26.30	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
13	20250123	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-20	5	-0.72	417270930	149877	32.68	2800	2845	2760	3625	1955	2790	2784.09	1.48	13654	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	3997	-251.82	3.23	12	0.10	-11.00	858.00	7110	20240328	-61.04	2205	20241226	25.62	2890	-4.15	20250116	2430	13.99	20250102	7110	-61.04	20240328	2205	25.62	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
14	20250123	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-10	5	-0.36	377242180	135449	29.53	2800	2845	2760	3625	1955	2790	2785.12	1.48	17601	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	4012	-252.73	3.24	12	0.09	-11.00	858.00	7110	20240328	-60.90	2205	20241226	26.08	2890	-3.81	20250116	2430	14.40	20250102	7110	-60.90	20240328	2205	26.08	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
15	20250123	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	275410485	98748	21.53	2800	2845	2760	3625	1955	2790	2789.02	1.48	16781	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	4019	-253.18	3.25	12	0.07	-11.00	858.00	7110	20240328	-60.83	2205	20241226	26.30	2890	-3.63	20250116	2430	14.61	20250102	7110	-60.83	20240328	2205	26.30	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
16	20250123	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	5	2	0.18	184046375	66081	14.41	2800	2845	2760	3625	1955	2790	2785.16	1.48	12269	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	4033	-254.09	3.26	12	0.05	-11.00	858.00	7110	20240328	-60.69	2205	20241226	26.76	2890	-3.29	20250116	2430	15.02	20250102	7110	-60.69	20240328	2205	26.76	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
17	20250123	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-30	5	-1.08	33536055	12047	2.63	2800	2845	2760	3625	1955	2790	2783.77	1.48	-4958	2900	2845	2810	2755	2720	2827	2737	722	835	500	1950	5	1	144304123	3983	-250.91	3.22	12	0.01	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2890	-4.50	20250116	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2135092	N	N	1	N	N
18	20250122	160351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-60	5	-2.11	1289560660	457250	79.84	2850	2865	2775	3705	1995	2850	2820.32	1.55	-107792	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4026	-253.64	3.25	12	0.32	-11.00	858.00	7110	20240328	-60.76	2205	20241226	26.53	2890	-3.46	20250116	2430	14.81	20250102	7110	-60.76	20240328	2205	26.53	20241226	0.04	N	024850	500	721 억	2241473	N	N	1	N	N
19	20250122	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-45	5	-1.58	1172882480	415415	72.53	2850	2865	2785	3705	1995	2850	2823.40	1.55	-99760	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4048	-255.00	3.27	12	0.29	-11.00	858.00	7110	20240328	-60.55	2205	20241226	27.21	2890	-2.94	20250116	2430	15.43	20250102	7110	-60.55	20240328	2205	27.21	20241226	0.04	N	024850	500	721 억	2241473	N	N	0	N	N
20	20250122	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-20	5	-0.70	818598690	289109	50.48	2850	2865	2785	3705	1995	2850	2831.45	1.55	-17678	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4084	-257.27	3.30	12	0.20	-11.00	858.00	7110	20240328	-60.20	2205	20241226	28.34	2890	-2.08	20250116	2430	16.46	20250102	7110	-60.20	20240328	2205	28.34	20241226	0.04	N	024850	500	721 억	2241473	N	N	0	N	N
21	20250122	130351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-15	5	-0.53	767626650	271130	47.34	2850	2865	2785	3705	1995	2850	2831.21	1.55	-19635	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4091	-257.73	3.30	12	0.19	-11.00	858.00	7110	20240328	-60.13	2205	20241226	28.57	2890	-1.90	20250116	2430	16.67	20250102	7110	-60.13	20240328	2205	28.57	20241226	0.04	N	024850	500	721 억	2241473	N	N	0	N	N
22	20250122	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-10	5	-0.35	694948555	245487	42.86	2850	2865	2785	3705	1995	2850	2830.90	1.55	-16803	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4098	-258.18	3.31	12	0.17	-11.00	858.00	7110	20240328	-60.06	2205	20241226	28.80	2890	-1.73	20250116	2430	16.87	20250102	7110	-60.06	20240328	2205	28.80	20241226	0.04	N	024850	500	721 억	2241473	N	N	0	N	N
23	20250122	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-15	5	-0.53	572400590	202135	35.29	2850	2865	2785	3705	1995	2850	2831.77	1.55	-3548	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4091	-257.73	3.30	12	0.14	-11.00	858.00	7110	20240328	-60.13	2205	20241226	28.57	2890	-1.90	20250116	2430	16.67	20250102	7110	-60.13	20240328	2205	28.57	20241226	0.04	N	024850	500	721 억	2241473	N	N	0	N	N
24	20250122	100351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	0	3	0.00	481692640	170198	29.72	2850	2865	2785	3705	1995	2850	2830.19	1.55	-2567	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4113	-259.09	3.32	12	0.12	-11.00	858.00	7110	20240328	-59.92	2205	20241226	29.25	2890	-1.38	20250116	2430	17.28	20250102	7110	-59.92	20240328	2205	29.25	20241226	0.04	N	024850	500	721 억	2241473	N	N	0	N	N
25	20250122	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-20	5	-0.70	109454285	38764	6.77	2850	2850	2785	3705	1995	2850	2823.61	1.55	-4228	2970	2910	2815	2755	2660	2940	2785	722	855	500	1990	5	1	144304123	4084	-257.27	3.30	12	0.03	-11.00	858.00	7110	20240328	-60.20	2205	20241226	28.34	2890	-2.08	20250116	2430	16.46	20250102	7110	-60.20	20240328	2205	28.34	20241226	0.04	N	024850	500	721 억	2241473	N	N	0	N	N
26	20250121	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	110	2	4.01	1586863090	566932	150.13	2745	2875	2720	3560	1920	2740	2798.98	1.40	224307	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	4113	-259.09	3.32	12	0.39	-11.00	858.00	7110	20240328	-59.92	2205	20241226	29.25	2890	-1.38	20250116	2430	17.28	20250102	7110	-59.92	20240328	2205	29.25	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
27	20250121	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	90	2	3.28	1184440770	425940	112.79	2745	2835	2720	3560	1920	2740	2780.77	1.40	164467	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	4084	-257.27	3.30	12	0.30	-11.00	858.00	7110	20240328	-60.20	2205	20241226	28.34	2890	-2.08	20250116	2430	16.46	20250102	7110	-60.20	20240328	2205	28.34	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
28	20250121	140350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	50	2	1.82	974774320	351218	93.00	2745	2825	2720	3560	1920	2740	2775.41	1.40	128663	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	4026	-253.64	3.25	12	0.24	-11.00	858.00	7110	20240328	-60.76	2205	20241226	26.53	2890	-3.46	20250116	2430	14.81	20250102	7110	-60.76	20240328	2205	26.53	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
29	20250121	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	35	2	1.28	824588955	297444	78.77	2745	2825	2720	3560	1920	2740	2772.25	1.40	114950	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	4004	-252.27	3.23	12	0.21	-11.00	858.00	7110	20240328	-60.97	2205	20241226	25.85	2890	-3.98	20250116	2430	14.20	20250102	7110	-60.97	20240328	2205	25.85	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
30	20250121	120340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	70	2	2.55	759583240	274187	72.61	2745	2825	2720	3560	1920	2740	2770.31	1.40	120182	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	4055	-255.45	3.28	12	0.19	-11.00	858.00	7110	20240328	-60.48	2205	20241226	27.44	2890	-2.77	20250116	2430	15.64	20250102	7110	-60.48	20240328	2205	27.44	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
31	20250121	110336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-5	5	-0.18	332207255	121222	32.10	2745	2780	2720	3560	1920	2740	2740.49	1.40	22791	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	3947	-248.64	3.19	12	0.08	-11.00	858.00	7110	20240328	-61.53	2205	20241226	24.04	2890	-5.36	20250116	2430	12.55	20250102	7110	-61.53	20240328	2205	24.04	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
32	20250121	100331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	226272565	82522	21.85	2745	2780	2720	3560	1920	2740	2741.97	1.40	10658	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	3961	-249.55	3.20	12	0.06	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2890	-5.02	20250116	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
33	20250121	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-5	5	-0.18	16693410	6109	1.62	2745	2745	2720	3560	1920	2740	2732.59	1.40	2266	2853	2796	2758	2701	2663	2777	2682	722	820	500	1910	5	1	144304123	3947	-248.64	3.19	12	0.00	-11.00	858.00	7110	20240328	-61.53	2205	20241226	24.04	2890	-5.36	20250116	2430	12.55	20250102	7110	-61.53	20240328	2205	24.04	20241226	0.04	N	024850	500	721 억	2017973	N	N	0	N	N
34	20250120	160347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-50	5	-1.79	1009830955	366388	64.42	2805	2815	2720	3625	1955	2790	2756.18	1.42	-35388	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	3954	-249.09	3.19	12	0.25	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2890	-5.19	20250116	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
35	20250120	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-50	5	-1.79	965648730	350263	61.59	2805	2815	2720	3625	1955	2790	2756.92	1.42	-33131	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	3954	-249.09	3.19	12	0.24	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2890	-5.19	20250116	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
36	20250120	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-60	5	-2.15	905472665	328222	57.71	2805	2815	2725	3625	1955	2790	2758.72	1.42	-31873	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	3940	-248.18	3.18	12	0.23	-11.00	858.00	7110	20240328	-61.60	2205	20241226	23.81	2890	-5.54	20250116	2430	12.35	20250102	7110	-61.60	20240328	2205	23.81	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
37	20250120	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-50	5	-1.79	778009205	281609	49.52	2805	2815	2725	3625	1955	2790	2762.73	1.42	-20242	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	3954	-249.09	3.19	12	0.20	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2890	-5.19	20250116	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
38	20250120	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-45	5	-1.61	694490270	251060	44.15	2805	2815	2725	3625	1955	2790	2766.23	1.42	-6314	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	3961	-249.55	3.20	12	0.17	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2890	-5.02	20250116	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
39	20250120	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-30	5	-1.08	601747110	217349	38.22	2805	2815	2725	3625	1955	2790	2768.58	1.42	-4553	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	3983	-250.91	3.22	12	0.15	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2890	-4.50	20250116	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
40	20250120	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-40	5	-1.43	489160620	176490	31.03	2805	2815	2725	3625	1955	2790	2771.61	1.42	4327	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	3968	-250.00	3.21	12	0.12	-11.00	858.00	7110	20240328	-61.32	2205	20241226	24.72	2890	-4.84	20250116	2430	13.17	20250102	7110	-61.32	20240328	2205	24.72	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
41	20250120	090349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	68196225	24363	4.28	2805	2805	2780	3625	1955	2790	2799.17	1.42	11502	2880	2835	2775	2730	2670	2857	2752	722	835	500	1950	5	1	144304123	4041	-254.55	3.26	12	0.02	-11.00	858.00	7110	20240328	-60.62	2205	20241226	26.98	2890	-3.11	20250116	2430	15.23	20250102	7110	-60.62	20240328	2205	26.98	20241226	0.04	N	024850	500	721 억	2048287	N	N	1	N	N
42	20250117	160347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	30	2	1.09	1563383925	566303	37.78	2775	2820	2715	3585	1935	2760	2760.66	1.42	-1059	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	4026	-253.64	3.25	12	0.39	-11.00	858.00	7110	20240328	-60.76	2205	20241226	26.53	2890	-3.46	20250116	2430	14.81	20250102	7110	-60.76	20240328	2205	26.53	20241226	0.04	N	024850	500	721 억	2042265	N	N	1	N	N
43	20250117	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	15	2	0.54	1484812450	538068	35.90	2775	2820	2715	3585	1935	2760	2759.53	1.42	-2889	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	4004	-252.27	3.23	12	0.37	-11.00	858.00	7110	20240328	-60.97	2205	20241226	25.85	2890	-3.98	20250116	2430	14.20	20250102	7110	-60.97	20240328	2205	25.85	20241226	0.04	N	024850	500	721 억	2042265	N	N	0	N	N
44	20250117	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-20	5	-0.72	1339061225	485337	32.38	2775	2820	2715	3585	1935	2760	2759.03	1.42	-4668	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	3954	-249.09	3.19	12	0.34	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2890	-5.19	20250116	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2042265	N	N	0	N	N
45	20250117	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-15	5	-0.54	1177267935	426197	28.44	2775	2820	2715	3585	1935	2760	2762.26	1.42	-1903	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	3961	-249.55	3.20	12	0.30	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2890	-5.02	20250116	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	2042265	N	N	0	N	N
46	20250117	120348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-30	5	-1.09	1113573320	402888	26.88	2775	2820	2715	3585	1935	2760	2763.98	1.42	2026	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	3940	-248.18	3.18	12	0.28	-11.00	858.00	7110	20240328	-61.60	2205	20241226	23.81	2890	-5.54	20250116	2430	12.35	20250102	7110	-61.60	20240328	2205	23.81	20241226	0.04	N	024850	500	721 억	2042265	N	N	0	N	N
47	20250117	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-5	5	-0.18	892620275	322290	21.50	2775	2820	2730	3585	1935	2760	2769.63	1.42	22461	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	3976	-250.45	3.21	12	0.22	-11.00	858.00	7110	20240328	-61.25	2205	20241226	24.94	2890	-4.67	20250116	2430	13.37	20250102	7110	-61.25	20240328	2205	24.94	20241226	0.04	N	024850	500	721 억	2042265	N	N	0	N	N
48	20250117	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-20	5	-0.72	749739985	270436	18.04	2775	2820	2730	3585	1935	2760	2772.36	1.42	28457	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	3954	-249.09	3.19	12	0.19	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2890	-5.19	20250116	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2042265	N	N	0	N	N
49	20250117	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	5	2	0.18	92531985	33387	2.23	2775	2795	2760	3585	1935	2760	2771.65	1.42	-3617	3090	2925	2725	2560	2360	3007	2642	722	825	500	1930	5	1	144304123	3990	-251.36	3.22	12	0.02	-11.00	858.00	7110	20240328	-61.11	2205	20241226	25.40	2890	-4.33	20250116	2430	13.79	20250102	7110	-61.11	20240328	2205	25.40	20241226	0.04	N	024850	500	721 억	2042265	N	N	0	N	N
50	20250116	160346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	195	2	7.60	4073070850	1490591	67.36	2575	2890	2525	3330	1800	2565	2732.52	1.21	489553	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	3983	-250.91	3.22	12	1.03	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2890	-4.50	20250116	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
51	20250116	150331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	180	2	7.02	3895614370	1426278	64.46	2575	2890	2525	3330	1800	2565	2731.34	1.21	483245	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	3961	-249.55	3.20	12	0.99	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2890	-5.02	20250116	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
52	20250116	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	240	2	9.36	2160731975	808331	36.53	2575	2810	2525	3330	1800	2565	2673.11	1.21	322886	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	4048	-255.00	3.27	12	0.56	-11.00	858.00	7110	20240328	-60.55	2205	20241226	27.21	2860	-1.92	20250113	2430	15.43	20250102	7110	-60.55	20240328	2205	27.21	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
53	20250116	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	135	2	5.26	1320985950	503499	22.75	2575	2710	2525	3330	1800	2565	2623.64	1.21	199694	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	3896	-245.45	3.15	12	0.35	-11.00	858.00	7110	20240328	-62.03	2205	20241226	22.45	2860	-5.59	20250113	2430	11.11	20250102	7110	-62.03	20240328	2205	22.45	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
54	20250116	120348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	85	2	3.31	916181525	352764	15.94	2575	2655	2525	3330	1800	2565	2597.17	1.21	145375	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	3824	-240.91	3.09	12	0.24	-11.00	858.00	7110	20240328	-62.73	2205	20241226	20.18	2860	-7.34	20250113	2430	9.05	20250102	7110	-62.73	20240328	2205	20.18	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
55	20250116	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	50	2	1.95	720754265	278579	12.59	2575	2620	2525	3330	1800	2565	2587.27	1.21	106681	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	3774	-237.73	3.05	12	0.19	-11.00	858.00	7110	20240328	-63.22	2205	20241226	18.59	2860	-8.57	20250113	2430	7.61	20250102	7110	-63.22	20240328	2205	18.59	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
56	20250116	100348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	40	2	1.56	442950315	172035	7.77	2575	2610	2525	3330	1800	2565	2574.78	1.21	50392	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	3759	-236.82	3.04	12	0.12	-11.00	858.00	7110	20240328	-63.36	2205	20241226	18.14	2860	-8.92	20250113	2430	7.20	20250102	7110	-63.36	20240328	2205	18.14	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
57	20250116	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	10	2	0.39	47141945	18412	0.83	2575	2575	2525	3330	1800	2565	2560.33	1.21	9442	3008	2786	2613	2391	2218	2700	2305	722	765	500	1790	5	1	144304123	3716	-234.09	3.00	12	0.01	-11.00	858.00	7110	20240328	-63.78	2205	20241226	16.78	2860	-9.97	20250113	2430	5.97	20250102	7110	-63.78	20240328	2205	16.78	20241226	0.04	N	024850	500	721 억	1742332	N	N	0	N	N
58	20250115	160346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	-110	5	-4.11	5690226370	2209350	324.71	2830	2835	2440	3475	1875	2675	2575.52	1.71	-569869	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3701	-233.18	2.99	12	1.53	-11.00	858.00	7110	20240328	-63.92	2205	20241226	16.33	2860	-10.31	20250113	2430	5.56	20250102	7110	-63.92	20240328	2205	16.33	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
59	20250115	150347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-145	5	-5.42	5504019560	2136172	313.96	2830	2835	2440	3475	1875	2675	2576.58	1.71	-581470	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3651	-230.00	2.95	12	1.48	-11.00	858.00	7110	20240328	-64.42	2205	20241226	14.74	2860	-11.54	20250113	2430	4.12	20250102	7110	-64.42	20240328	2205	14.74	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
60	20250115	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-155	5	-5.79	5017077045	1943097	285.58	2830	2835	2440	3475	1875	2675	2582.00	1.71	-575415	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3636	-229.09	2.94	12	1.35	-11.00	858.00	7110	20240328	-64.56	2205	20241226	14.29	2860	-11.89	20250113	2430	3.70	20250102	7110	-64.56	20240328	2205	14.29	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
61	20250115	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-130	5	-4.86	4723730815	1827690	268.62	2830	2835	2440	3475	1875	2675	2584.54	1.71	-552337	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3673	-231.36	2.97	12	1.27	-11.00	858.00	7110	20240328	-64.21	2205	20241226	15.42	2860	-11.01	20250113	2430	4.73	20250102	7110	-64.21	20240328	2205	15.42	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
62	20250115	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-130	5	-4.86	4631117210	1791426	263.29	2830	2835	2440	3475	1875	2675	2585.16	1.71	-552022	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3673	-231.36	2.97	12	1.24	-11.00	858.00	7110	20240328	-64.21	2205	20241226	15.42	2860	-11.01	20250113	2430	4.73	20250102	7110	-64.21	20240328	2205	15.42	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
63	20250115	110347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-130	5	-4.86	4493951465	1737522	255.37	2830	2835	2440	3475	1875	2675	2586.41	1.71	-541112	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3673	-231.36	2.97	12	1.20	-11.00	858.00	7110	20240328	-64.21	2205	20241226	15.42	2860	-11.01	20250113	2430	4.73	20250102	7110	-64.21	20240328	2205	15.42	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
64	20250115	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-105	5	-3.93	4066929815	1569887	230.73	2830	2835	2440	3475	1875	2675	2590.59	1.71	-490959	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3709	-233.64	3.00	12	1.09	-11.00	858.00	7110	20240328	-63.85	2205	20241226	16.55	2860	-10.14	20250113	2430	5.76	20250102	7110	-63.85	20240328	2205	16.55	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
65	20250115	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	15	2	0.56	674006815	246107	36.17	2830	2835	2675	3475	1875	2675	2738.67	1.71	-101941	2758	2716	2658	2616	2558	2737	2637	722	800	500	1870	5	1	144304123	3882	-244.55	3.14	12	0.17	-11.00	858.00	7110	20240328	-62.17	2205	20241226	22.00	2860	-5.94	20250113	2430	10.70	20250102	7110	-62.17	20240328	2205	22.00	20241226	0.04	N	024850	500	721 억	2466844	N	N	0	N	N
66	20250114	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	30	2	1.13	1057417130	399647	53.69	2650	2700	2600	3435	1855	2645	2645.87	1.68	71376	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3860	-243.18	3.12	12	0.28	-11.00	858.00	7110	20240328	-62.38	2205	20241226	21.32	2860	-6.47	20250113	2430	10.08	20250102	7110	-62.38	20240328	2205	21.32	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
67	20250114	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	25	2	0.95	919895675	347918	46.74	2650	2700	2600	3435	1855	2645	2644.00	1.68	55398	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3853	-242.73	3.11	12	0.24	-11.00	858.00	7110	20240328	-62.45	2205	20241226	21.09	2860	-6.64	20250113	2430	9.88	20250102	7110	-62.45	20240328	2205	21.09	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
68	20250114	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	20	2	0.76	844744245	319719	42.96	2650	2700	2600	3435	1855	2645	2642.15	1.68	46151	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3846	-242.27	3.11	12	0.22	-11.00	858.00	7110	20240328	-62.52	2205	20241226	20.86	2860	-6.82	20250113	2430	9.67	20250102	7110	-62.52	20240328	2205	20.86	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
69	20250114	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-5	5	-0.19	622622290	236711	31.80	2650	2680	2600	3435	1855	2645	2630.30	1.68	26743	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3810	-240.00	3.08	12	0.16	-11.00	858.00	7110	20240328	-62.87	2205	20241226	19.73	2860	-7.69	20250113	2430	8.64	20250102	7110	-62.87	20240328	2205	19.73	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
70	20250114	120343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-10	5	-0.38	477692155	181595	24.40	2650	2680	2600	3435	1855	2645	2630.53	1.68	17680	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3802	-239.55	3.07	12	0.13	-11.00	858.00	7110	20240328	-62.94	2205	20241226	19.50	2860	-7.87	20250113	2430	8.44	20250102	7110	-62.94	20240328	2205	19.50	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
71	20250114	110345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-20	5	-0.76	399142960	151561	20.36	2650	2680	2600	3435	1855	2645	2633.55	1.68	15525	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3788	-238.64	3.06	12	0.11	-11.00	858.00	7110	20240328	-63.08	2205	20241226	19.05	2860	-8.22	20250113	2430	8.02	20250102	7110	-63.08	20240328	2205	19.05	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
72	20250114	100344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-5	5	-0.19	204857545	77396	10.40	2650	2680	2625	3435	1855	2645	2646.88	1.68	3603	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3810	-240.00	3.08	12	0.05	-11.00	858.00	7110	20240328	-62.87	2205	20241226	19.73	2860	-7.69	20250113	2430	8.64	20250102	7110	-62.87	20240328	2205	19.73	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
73	20250114	090343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	5	2	0.19	69410215	26270	3.53	2650	2680	2625	3435	1855	2645	2642.18	1.68	552	2955	2800	2705	2550	2455	2752	2502	722	790	500	1850	5	1	144304123	3824	-240.91	3.09	12	0.02	-11.00	858.00	7110	20240328	-62.73	2205	20241226	20.18	2860	-7.34	20250113	2430	9.05	20250102	7110	-62.73	20240328	2205	20.18	20241226	0.04	N	024850	500	721 억	2423406	N	N	0	N	N
74	20250113	160342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-115	5	-4.17	1993793095	736618	143.00	2760	2860	2610	3585	1935	2760	2706.69	1.79	-105742	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3817	-240.45	3.08	12	0.51	-11.00	858.00	7110	20240328	-62.80	2205	20241226	19.95	2860	-7.52	20250113	2430	8.85	20250102	7110	-62.80	20240328	2205	19.95	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
75	20250113	150342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-100	5	-3.62	1953455035	721380	140.04	2760	2860	2610	3585	1935	2760	2707.93	1.79	-102676	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3838	-241.82	3.10	12	0.50	-11.00	858.00	7110	20240328	-62.59	2205	20241226	20.63	2860	-6.99	20250113	2430	9.47	20250102	7110	-62.59	20240328	2205	20.63	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
76	20250113	140339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-145	5	-5.25	1722217860	633329	122.95	2760	2860	2610	3585	1935	2760	2719.30	1.79	-87330	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3774	-237.73	3.05	12	0.44	-11.00	858.00	7110	20240328	-63.22	2205	20241226	18.59	2860	-8.57	20250113	2430	7.61	20250102	7110	-63.22	20240328	2205	18.59	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
77	20250113	130336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-110	5	-3.99	1496182690	547412	106.27	2760	2860	2635	3585	1935	2760	2733.19	1.79	-87529	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3824	-240.91	3.09	12	0.38	-11.00	858.00	7110	20240328	-62.73	2205	20241226	20.18	2860	-7.34	20250113	2430	9.05	20250102	7110	-62.73	20240328	2205	20.18	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
78	20250113	120337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-80	5	-2.90	1317395230	480248	93.23	2760	2860	2660	3585	1935	2760	2743.15	1.79	-66313	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3867	-243.64	3.12	12	0.33	-11.00	858.00	7110	20240328	-62.31	2205	20241226	21.54	2860	-6.29	20250113	2430	10.29	20250102	7110	-62.31	20240328	2205	21.54	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
79	20250113	110338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-90	5	-3.26	1198784270	435933	84.63	2760	2860	2665	3585	1935	2760	2749.93	1.79	-44713	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3853	-242.73	3.11	12	0.30	-11.00	858.00	7110	20240328	-62.45	2205	20241226	21.09	2860	-6.64	20250113	2430	9.88	20250102	7110	-62.45	20240328	2205	21.09	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
80	20250113	100337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-40	5	-1.45	764596685	275318	53.45	2760	2860	2705	3585	1935	2760	2777.15	1.79	-8820	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3925	-247.27	3.17	12	0.19	-11.00	858.00	7110	20240328	-61.74	2205	20241226	23.36	2860	-4.90	20250113	2430	11.93	20250102	7110	-61.74	20240328	2205	23.36	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
81	20250113	090341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	0	3	0.00	34027855	12378	2.40	2760	2765	2705	3585	1935	2760	2748.97	1.79	-4024	2893	2826	2763	2696	2633	2860	2730	722	825	500	1930	5	1	144304123	3983	-250.91	3.22	12	0.01	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2830	-2.47	20250110	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2580116	N	N	0	N	N
82	20250110	160336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	40	2	1.47	1416050135	511310	91.14	2750	2830	2700	3535	1905	2720	2769.46	1.76	71109	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	3983	-250.91	3.22	12	0.35	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2830	-2.47	20250110	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
83	20250110	150336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	30	2	1.10	1316656430	475203	84.70	2750	2830	2700	3535	1905	2720	2770.72	1.76	81011	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	3968	-250.00	3.21	12	0.33	-11.00	858.00	7110	20240328	-61.32	2205	20241226	24.72	2830	-2.83	20250110	2430	13.17	20250102	7110	-61.32	20240328	2205	24.72	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
84	20250110	140336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	25	2	0.92	1199664005	432695	77.13	2750	2830	2700	3535	1905	2720	2772.54	1.76	88791	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	3961	-249.55	3.20	12	0.30	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2830	-3.00	20250110	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
85	20250110	130336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	60	2	2.21	1043301340	376019	67.02	2750	2830	2700	3535	1905	2720	2774.60	1.76	84416	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	4012	-252.73	3.24	12	0.26	-11.00	858.00	7110	20240328	-60.90	2205	20241226	26.08	2830	-1.77	20250110	2430	14.40	20250102	7110	-60.90	20240328	2205	26.08	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
86	20250110	120336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	50	2	1.84	985337720	355132	63.30	2750	2830	2700	3535	1905	2720	2774.57	1.76	79581	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	3997	-251.82	3.23	12	0.25	-11.00	858.00	7110	20240328	-61.04	2205	20241226	25.62	2830	-2.12	20250110	2430	13.99	20250102	7110	-61.04	20240328	2205	25.62	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
87	20250110	110336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	40	2	1.47	888388250	320140	57.06	2750	2830	2700	3535	1905	2720	2775.00	1.76	75149	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	3983	-250.91	3.22	12	0.22	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2830	-2.47	20250110	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
88	20250110	100335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	55	2	2.02	687565550	247737	44.16	2750	2830	2700	3535	1905	2720	2775.38	1.76	89998	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	4004	-252.27	3.23	12	0.17	-11.00	858.00	7110	20240328	-60.97	2205	20241226	25.85	2830	-1.94	20250110	2430	14.20	20250102	7110	-60.97	20240328	2205	25.85	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
89	20250110	090337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-15	5	-0.55	50794755	18588	3.31	2750	2755	2700	3535	1905	2720	2732.66	1.76	-1455	2820	2770	2725	2675	2630	2795	2700	722	815	500	1900	5	1	144304123	3903	-245.91	3.15	12	0.01	-11.00	858.00	7110	20240328	-61.95	2205	20241226	22.68	2795	-3.22	20250108	2430	11.32	20250102	7110	-61.95	20240328	2205	22.68	20241226	0.04	N	024850	500	721 억	2543559	N	N	1	N	N
90	20250109	160335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-10	5	-0.37	1519665485	555166	67.79	2700	2775	2680	3545	1915	2730	2737.32	1.74	74715	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3925	-247.27	3.17	12	0.38	-11.00	858.00	7110	20240328	-61.74	2205	20241226	23.36	2795	-2.68	20250108	2430	11.93	20250102	7110	-61.74	20240328	2205	23.36	20241226	0.04	N	024850	500	721 억	2509448	N	N	1	N	N
91	20250109	150335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-5	5	-0.18	1430531865	522399	63.78	2700	2775	2680	3545	1915	2730	2738.39	1.74	67942	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3932	-247.73	3.18	12	0.36	-11.00	858.00	7110	20240328	-61.67	2205	20241226	23.58	2795	-2.50	20250108	2430	12.14	20250102	7110	-61.67	20240328	2205	23.58	20241226	0.04	N	024850	500	721 억	2509448	N	N	0	N	N
92	20250109	140336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	1251405750	456928	55.79	2700	2775	2680	3545	1915	2730	2738.74	1.74	59590	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3961	-249.55	3.20	12	0.32	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2795	-1.79	20250108	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	2509448	N	N	0	N	N
93	20250109	130335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	10	2	0.37	1022859805	373683	45.63	2700	2775	2680	3545	1915	2730	2737.24	1.74	28604	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3954	-249.09	3.19	12	0.26	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2795	-1.97	20250108	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2509448	N	N	0	N	N
94	20250109	120336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	10	2	0.37	944195710	345001	42.12	2700	2775	2680	3545	1915	2730	2736.79	1.74	26816	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3954	-249.09	3.19	12	0.24	-11.00	858.00	7110	20240328	-61.46	2205	20241226	24.26	2795	-1.97	20250108	2430	12.76	20250102	7110	-61.46	20240328	2205	24.26	20241226	0.04	N	024850	500	721 억	2509448	N	N	0	N	N
95	20250109	110335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	5	2	0.18	766646650	280375	34.23	2700	2775	2680	3545	1915	2730	2734.36	1.74	20999	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3947	-248.64	3.19	12	0.19	-11.00	858.00	7110	20240328	-61.53	2205	20241226	24.04	2795	-2.15	20250108	2430	12.55	20250102	7110	-61.53	20240328	2205	24.04	20241226	0.04	N	024850	500	721 억	2509448	N	N	0	N	N
96	20250109	100334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-20	5	-0.73	611517675	223290	27.26	2700	2775	2680	3545	1915	2730	2738.67	1.74	23397	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3911	-246.36	3.16	12	0.15	-11.00	858.00	7110	20240328	-61.88	2205	20241226	22.90	2795	-3.04	20250108	2430	11.52	20250102	7110	-61.88	20240328	2205	22.90	20241226	0.04	N	024850	500	721 억	2509448	N	N	0	N	N
97	20250109	090337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-15	5	-0.55	33703190	12487	1.52	2700	2725	2680	3545	1915	2730	2699.06	1.74	1557	2856	2792	2731	2667	2606	2762	2637	722	815	500	1910	5	1	144304123	3918	-246.82	3.16	12	0.01	-11.00	858.00	7110	20240328	-61.81	2205	20241226	23.13	2795	-2.86	20250108	2430	11.73	20250102	7110	-61.81	20240328	2205	23.13	20241226	0.04	N	024850	500	721 억	2509448	N	N	0	N	N
98	20250108	160332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-50	5	-1.80	2214394410	813997	125.31	2795	2795	2670	3610	1950	2780	2720.23	1.88	-152715	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3940	-248.18	3.18	12	0.56	-11.00	858.00	7110	20240328	-61.60	2205	20241226	23.81	2795	-2.33	20250108	2430	12.35	20250102	7110	-61.60	20240328	2205	23.81	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
99	20250108	150334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-50	5	-1.80	2099648785	771999	118.84	2795	2795	2670	3610	1950	2780	2719.58	1.88	-148760	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3940	-248.18	3.18	12	0.53	-11.00	858.00	7110	20240328	-61.60	2205	20241226	23.81	2795	-2.33	20250108	2430	12.35	20250102	7110	-61.60	20240328	2205	23.81	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
100	20250108	140336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-75	5	-2.70	1967906620	723601	111.39	2795	2795	2670	3610	1950	2780	2719.42	1.88	-146574	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3903	-245.91	3.15	12	0.50	-11.00	858.00	7110	20240328	-61.95	2205	20241226	22.68	2795	-3.22	20250108	2430	11.32	20250102	7110	-61.95	20240328	2205	22.68	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
101	20250108	130336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-80	5	-2.88	1806726865	663883	102.20	2795	2795	2670	3610	1950	2780	2721.26	1.88	-129757	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3896	-245.45	3.15	12	0.46	-11.00	858.00	7110	20240328	-62.03	2205	20241226	22.45	2795	-3.40	20250108	2430	11.11	20250102	7110	-62.03	20240328	2205	22.45	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
102	20250108	120333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-35	5	-1.26	1543706490	567110	87.30	2795	2795	2670	3610	1950	2780	2721.83	1.88	-104712	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3961	-249.55	3.20	12	0.39	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2795	-1.79	20250108	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
103	20250108	110332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-70	5	-2.52	1120115850	413163	63.60	2795	2795	2670	3610	1950	2780	2710.70	1.88	-56730	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3911	-246.36	3.16	12	0.29	-11.00	858.00	7110	20240328	-61.88	2205	20241226	22.90	2795	-3.04	20250108	2430	11.52	20250102	7110	-61.88	20240328	2205	22.90	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
104	20250108	100334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-90	5	-3.24	727568465	267756	41.22	2795	2795	2670	3610	1950	2780	2716.76	1.88	-51353	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3882	-244.55	3.14	12	0.19	-11.00	858.00	7110	20240328	-62.17	2205	20241226	22.00	2795	-3.76	20250108	2430	10.70	20250102	7110	-62.17	20240328	2205	22.00	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
105	20250108	090335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-20	5	-0.72	84709645	30517	4.70	2795	2795	2740	3610	1950	2780	2775.49	1.88	-15085	2840	2810	2750	2720	2660	2825	2735	722	830	500	1940	5	1	144304123	3983	-250.91	3.22	12	0.02	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2795	-1.25	20250108	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2718792	N	N	2	N	N
106	20250107	160330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	55	2	2.02	1774949465	648087	62.89	2705	2780	2690	3540	1910	2725	2738.74	1.89	32667	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	4012	-252.73	3.24	12	0.45	-11.00	858.00	7110	20240328	-60.90	2205	20241226	26.08	2780	0.00	20250107	2430	14.40	20250102	7110	-60.90	20240328	2205	26.08	20241226	0.04	N	024850	500	721 억	2729944	N	N	2	N	N
107	20250107	150332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	35	2	1.28	1495507275	547243	53.10	2705	2765	2690	3540	1910	2725	2732.80	1.89	7618	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	3983	-250.91	3.22	12	0.38	-11.00	858.00	7110	20240328	-61.18	2205	20241226	25.17	2765	0.00	20250106	2430	13.58	20250102	7110	-61.18	20240328	2205	25.17	20241226	0.04	N	024850	500	721 억	2729944	N	N	0	N	N
108	20250107	140332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	5	2	0.18	1185259230	434351	42.15	2705	2765	2690	3540	1910	2725	2728.81	1.89	-32821	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	3940	-248.18	3.18	12	0.30	-11.00	858.00	7110	20240328	-61.60	2205	20241226	23.81	2765	0.00	20250106	2430	12.35	20250102	7110	-61.60	20240328	2205	23.81	20241226	0.04	N	024850	500	721 억	2729944	N	N	0	N	N
109	20250107	130332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	920785405	338002	32.80	2705	2760	2690	3540	1910	2725	2724.20	1.89	-68294	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	3925	-247.27	3.17	12	0.23	-11.00	858.00	7110	20240328	-61.74	2205	20241226	23.36	2765	-1.63	20250106	2430	11.93	20250102	7110	-61.74	20240328	2205	23.36	20241226	0.04	N	024850	500	721 억	2729944	N	N	0	N	N
110	20250107	120332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-15	5	-0.55	750521095	275152	26.70	2705	2760	2705	3540	1910	2725	2727.66	1.89	-56330	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	3911	-246.36	3.16	12	0.19	-11.00	858.00	7110	20240328	-61.88	2205	20241226	22.90	2765	-1.99	20250106	2430	11.52	20250102	7110	-61.88	20240328	2205	22.90	20241226	0.04	N	024850	500	721 억	2729944	N	N	0	N	N
111	20250107	110329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	653095665	239251	23.22	2705	2760	2705	3540	1910	2725	2729.75	1.89	-43721	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	3925	-247.27	3.17	12	0.17	-11.00	858.00	7110	20240328	-61.74	2205	20241226	23.36	2765	-1.63	20250106	2430	11.93	20250102	7110	-61.74	20240328	2205	23.36	20241226	0.04	N	024850	500	721 억	2729944	N	N	0	N	N
112	20250107	100335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	475031970	173873	16.87	2705	2760	2705	3540	1910	2725	2732.06	1.89	-42764	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	3925	-247.27	3.17	12	0.12	-11.00	858.00	7110	20240328	-61.74	2205	20241226	23.36	2765	-1.63	20250106	2430	11.93	20250102	7110	-61.74	20240328	2205	23.36	20241226	0.04	N	024850	500	721 억	2729944	N	N	0	N	N
113	20250107	090331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	10	2	0.37	42453485	15639	1.52	2705	2760	2705	3540	1910	2725	2714.59	1.89	3670	2841	2782	2706	2647	2571	2812	2677	722	815	500	1900	5	1	144304123	3947	-248.64	3.19	12	0.01	-11.00	858.00	7110	20240328	-61.53	2205	20241226	24.04	2765	-1.08	20250106	2430	12.55	20250102	7110	-61.53	20240328	2205	24.04	20241226	0.04	N	024850	500	721 억	2729944	N	N	0	N	N
114	20250106	160327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	75	2	2.83	2743649040	1020129	118.54	2710	2765	2630	3445	1855	2650	2689.50	1.79	215644	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3932	-247.73	3.18	12	0.71	-11.00	858.00	7110	20240328	-61.67	2205	20241226	23.58	2765	-1.45	20250106	2430	12.14	20250102	7110	-61.67	20240328	2205	23.58	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
115	20250106	150329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	95	2	3.58	2645396830	984177	114.36	2710	2765	2630	3445	1855	2650	2687.93	1.79	213214	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3961	-249.55	3.20	12	0.68	-11.00	858.00	7110	20240328	-61.39	2205	20241226	24.49	2765	-0.72	20250106	2430	12.96	20250102	7110	-61.39	20240328	2205	24.49	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
116	20250106	140328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	60	2	2.26	2024017255	757106	87.97	2710	2725	2630	3445	1855	2650	2673.36	1.79	131375	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3911	-246.36	3.16	12	0.52	-11.00	858.00	7110	20240328	-61.88	2205	20241226	22.90	2725	-0.55	20250106	2430	11.52	20250102	7110	-61.88	20240328	2205	22.90	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
117	20250106	130327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	15	2	0.57	1375561180	516842	60.06	2710	2710	2630	3445	1855	2650	2661.47	1.79	-9015	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3846	-242.27	3.11	12	0.36	-11.00	858.00	7110	20240328	-62.52	2205	20241226	20.86	2715	-1.84	20250102	2430	9.67	20250102	7110	-62.52	20240328	2205	20.86	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
118	20250106	120326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	5	2	0.19	1284615835	482595	56.08	2710	2710	2630	3445	1855	2650	2661.89	1.79	-16153	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3831	-241.36	3.09	12	0.33	-11.00	858.00	7110	20240328	-62.66	2205	20241226	20.41	2715	-2.21	20250102	2430	9.26	20250102	7110	-62.66	20240328	2205	20.41	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
119	20250106	110327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	30	2	1.13	1015299825	381229	44.30	2710	2710	2635	3445	1855	2650	2663.23	1.79	-37171	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3867	-243.64	3.12	12	0.26	-11.00	858.00	7110	20240328	-62.31	2205	20241226	21.54	2715	-1.29	20250102	2430	10.29	20250102	7110	-62.31	20240328	2205	21.54	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
120	20250106	100326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-5	5	-0.19	730178345	274224	31.86	2710	2710	2635	3445	1855	2650	2662.71	1.79	-53247	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3817	-240.45	3.08	12	0.19	-11.00	858.00	7110	20240328	-62.80	2205	20241226	19.95	2715	-2.58	20250102	2430	8.85	20250102	7110	-62.80	20240328	2205	19.95	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
121	20250106	090324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	40	2	1.51	43635630	16276	1.89	2710	2710	2655	3445	1855	2650	2680.98	1.79	-5615	2756	2702	2626	2572	2496	2730	2600	722	795	500	1850	5	1	144304123	3882	-244.55	3.14	12	0.01	-11.00	858.00	7110	20240328	-62.17	2205	20241226	22.00	2715	-0.92	20250102	2430	10.70	20250102	7110	-62.17	20240328	2205	22.00	20241226	0.04	N	024850	500	721 억	2587650	N	N	0	N	N
122	20250103	160325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	60	2	2.32	2254496670	853120	81.74	2595	2680	2550	3365	1815	2590	2642.64	1.72	164170	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3824	-240.91	3.09	12	0.59	-11.00	858.00	7110	20240328	-62.73	2205	20241226	20.18	2715	-2.39	20250102	2430	9.05	20250102	7110	-62.73	20240328	2205	20.18	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
123	20250103	150325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	75	2	2.90	1985809510	751499	72.00	2595	2680	2550	3365	1815	2590	2642.46	1.72	115215	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3846	-242.27	3.11	12	0.52	-11.00	858.00	7110	20240328	-62.52	2205	20241226	20.86	2715	-1.84	20250102	2430	9.67	20250102	7110	-62.52	20240328	2205	20.86	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
124	20250103	140325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	70	2	2.70	1765765740	668940	64.09	2595	2680	2550	3365	1815	2590	2639.65	1.72	82209	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3838	-241.82	3.10	12	0.46	-11.00	858.00	7110	20240328	-62.59	2205	20241226	20.63	2715	-2.03	20250102	2430	9.47	20250102	7110	-62.59	20240328	2205	20.63	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
125	20250103	130324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	55	2	2.12	1382837600	524747	50.28	2595	2680	2550	3365	1815	2590	2635.25	1.72	37808	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3817	-240.45	3.08	12	0.36	-11.00	858.00	7110	20240328	-62.80	2205	20241226	19.95	2715	-2.58	20250102	2430	8.85	20250102	7110	-62.80	20240328	2205	19.95	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
126	20250103	120325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	45	2	1.74	1227769025	466089	44.66	2595	2680	2550	3365	1815	2590	2634.19	1.72	13631	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3802	-239.55	3.07	12	0.32	-11.00	858.00	7110	20240328	-62.94	2205	20241226	19.50	2715	-2.95	20250102	2430	8.44	20250102	7110	-62.94	20240328	2205	19.50	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
127	20250103	110325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	30	2	1.16	940122705	356875	34.19	2595	2680	2550	3365	1815	2590	2634.32	1.72	24217	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3781	-238.18	3.05	12	0.25	-11.00	858.00	7110	20240328	-63.15	2205	20241226	18.82	2715	-3.50	20250102	2430	7.82	20250102	7110	-63.15	20240328	2205	18.82	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
128	20250103	100324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	45	2	1.74	611384515	232339	22.26	2595	2680	2550	3365	1815	2590	2631.43	1.72	13818	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3802	-239.55	3.07	12	0.16	-11.00	858.00	7110	20240328	-62.94	2205	20241226	19.50	2715	-2.95	20250102	2430	8.44	20250102	7110	-62.94	20240328	2205	19.50	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
129	20250103	090325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	20	2	0.77	51500570	19803	1.90	2595	2680	2550	3365	1815	2590	2600.64	1.72	-8601	2863	2726	2578	2441	2293	2795	2510	722	775	500	1810	5	1	144304123	3766	-237.27	3.04	12	0.01	-11.00	858.00	7110	20240328	-63.29	2205	20241226	18.37	2715	-3.87	20250102	2430	7.41	20250102	7110	-63.29	20240328	2205	18.37	20241226	0.04	N	024850	500	721 억	2482805	N	N	0	N	N
130	20250102	160323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	80	2	3.19	2684484640	1039739	126.77	2520	2715	2430	3260	1760	2510	2581.88	1.83	-96594	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3737	-235.45	3.02	12	0.72	-11.00	858.00	7110	20240328	-63.57	2205	20241226	17.46	2715	-4.60	20250102	2430	6.58	20250102	7110	-63.57	20240328	2205	17.46	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N
131	20250102	150324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	70	2	2.79	2616434030	1013430	123.56	2520	2715	2430	3260	1760	2510	2581.76	1.83	-92907	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3723	-234.55	3.01	12	0.70	-11.00	858.00	7110	20240328	-63.71	2205	20241226	17.01	2715	-4.97	20250102	2430	6.17	20250102	7110	-63.71	20240328	2205	17.01	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N
132	20250102	140322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	70	2	2.79	2517303470	975043	118.88	2520	2715	2430	3260	1760	2510	2581.74	1.83	-81352	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3723	-234.55	3.01	12	0.68	-11.00	858.00	7110	20240328	-63.71	2205	20241226	17.01	2715	-4.97	20250102	2430	6.17	20250102	7110	-63.71	20240328	2205	17.01	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N
133	20250102	130323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	90	2	3.59	2355068210	912312	111.24	2520	2715	2430	3260	1760	2510	2581.43	1.83	-71003	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3752	-236.36	3.03	12	0.63	-11.00	858.00	7110	20240328	-63.43	2205	20241226	17.91	2715	-4.24	20250102	2430	7.00	20250102	7110	-63.43	20240328	2205	17.91	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N
134	20250102	120323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	95	2	3.78	2153725690	834899	101.80	2520	2715	2430	3260	1760	2510	2579.62	1.83	-57443	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3759	-236.82	3.04	12	0.58	-11.00	858.00	7110	20240328	-63.36	2205	20241226	18.14	2715	-4.05	20250102	2430	7.20	20250102	7110	-63.36	20240328	2205	18.14	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N
135	20250102	110315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	45	2	1.79	1001201030	394075	48.05	2520	2580	2430	3260	1760	2510	2540.64	1.83	-31220	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3687	-232.27	2.98	12	0.27	-11.00	858.00	7110	20240328	-64.06	2205	20241226	15.87	2580	-0.97	20250102	2430	5.14	20250102	7110	-64.06	20240328	2205	15.87	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N
136	20250102	100321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-45	5	-1.79	116929880	47248	5.76	2520	2525	2430	3260	1760	2510	2474.81	1.83	-335	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3557	-224.09	2.87	12	0.03	-11.00	858.00	7110	20240328	-65.33	2205	20241226	11.79	2525	-2.38	20250102	2430	1.44	20250102	7110	-65.33	20240328	2205	11.79	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N
137	20250102	090320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	0	3	0.00	0	0	0.00	0	0	0	3260	1760	2510	0.00	1.83	0	2710	2610	2430	2330	2150	2660	2380	722	750	500	1750	5	1	144304123	3622	-228.18	2.93	12	0.00	-11.00	858.00	7110	20240328	-64.70	2205	20241226	13.83	0	0.00	0	0	0.00	0	7110	-64.70	20240328	2205	13.83	20241226	0.04	N	024850	500	721 억	2645361	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History