KissMeData/029480/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	investmentCareful	shortOverheated
2	20250124	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	-10	5	-0.45	367870930	165493	67.59	2235	2245	2195	2895	1565	2230	2222.88	1.14	-579	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1222	14.61	0.93	12	0.30	152.00	2380.00	7210	20240617	-69.21	2105	20240202	5.46	2620	-15.27	20250106	2195	1.14	20250124	7210	-69.21	20240617	2105	5.46	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
3	20250124	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	5	2	0.22	333448385	150032	61.27	2235	2245	2195	2895	1565	2230	2222.52	1.14	6325	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1230	14.70	0.94	12	0.27	152.00	2380.00	7210	20240617	-69.00	2105	20240202	6.18	2620	-14.69	20250106	2195	1.82	20250124	7210	-69.00	20240617	2105	6.18	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
4	20250124	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	5	2	0.22	280771565	126456	51.64	2235	2245	2195	2895	1565	2230	2220.31	1.14	15423	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1230	14.70	0.94	12	0.23	152.00	2380.00	7210	20240617	-69.00	2105	20240202	6.18	2620	-14.69	20250106	2195	1.82	20250124	7210	-69.00	20240617	2105	6.18	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
5	20250124	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	0	3	0.00	244733515	110304	45.05	2235	2240	2195	2895	1565	2230	2218.72	1.14	17925	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1227	14.67	0.94	12	0.20	152.00	2380.00	7210	20240617	-69.07	2105	20240202	5.94	2620	-14.89	20250106	2195	1.59	20250124	7210	-69.07	20240617	2105	5.94	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
6	20250124	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	-10	5	-0.45	203810835	91878	37.52	2235	2240	2195	2895	1565	2230	2218.28	1.14	18552	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1222	14.61	0.93	12	0.17	152.00	2380.00	7210	20240617	-69.21	2105	20240202	5.46	2620	-15.27	20250106	2195	1.14	20250124	7210	-69.21	20240617	2105	5.46	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
7	20250124	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-20	5	-0.90	151748855	68319	27.90	2235	2240	2195	2895	1565	2230	2221.18	1.14	5160	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1216	14.54	0.93	12	0.12	152.00	2380.00	7210	20240617	-69.35	2105	20240202	4.99	2620	-15.65	20250106	2195	0.68	20250124	7210	-69.35	20240617	2105	4.99	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
8	20250124	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	-5	5	-0.22	100991140	45486	18.58	2235	2240	2195	2895	1565	2230	2220.27	1.14	4866	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1224	14.64	0.93	12	0.08	152.00	2380.00	7210	20240617	-69.14	2105	20240202	5.70	2620	-15.08	20250106	2195	1.37	20250124	7210	-69.14	20240617	2105	5.70	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
9	20250124	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	5	2	0.22	3647545	1631	0.67	2235	2240	2235	2895	1565	2230	2236.39	1.14	-447	2313	2271	2248	2206	2183	2260	2195	275	665	500	1560	5	1	55028621	1230	14.70	0.94	12	0.00	152.00	2380.00	7210	20240617	-69.00	2105	20240202	6.18	2620	-14.69	20250106	2225	0.45	20250123	7210	-69.00	20240617	2105	6.18	20240202	0.93	N	029480	500	275 억	625184	N	N	N	N
10	20250123	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	-60	5	-2.62	542209175	241890	87.83	2285	2290	2225	2975	1605	2290	2241.60	1.08	31069	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1227	14.67	0.94	12	0.44	152.00	2380.00	7210	20240617	-69.07	2105	20240202	5.94	2620	-14.89	20250106	2225	0.22	20250123	7210	-69.07	20240617	2105	5.94	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
11	20250123	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-55	5	-2.40	497811455	221988	80.61	2285	2290	2225	2975	1605	2290	2242.52	1.08	34130	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1230	14.70	0.94	12	0.40	152.00	2380.00	7210	20240617	-69.00	2105	20240202	6.18	2620	-14.69	20250106	2225	0.45	20250123	7210	-69.00	20240617	2105	6.18	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
12	20250123	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-40	5	-1.75	460147810	205162	74.50	2285	2290	2225	2975	1605	2290	2242.85	1.08	30900	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1238	14.80	0.95	12	0.37	152.00	2380.00	7210	20240617	-68.79	2105	20240202	6.89	2620	-14.12	20250106	2225	1.12	20250123	7210	-68.79	20240617	2105	6.89	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
13	20250123	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-50	5	-2.18	393069030	175196	63.61	2285	2290	2225	2975	1605	2290	2243.60	1.08	31544	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1233	14.74	0.94	12	0.32	152.00	2380.00	7210	20240617	-68.93	2105	20240202	6.41	2620	-14.50	20250106	2225	0.67	20250123	7210	-68.93	20240617	2105	6.41	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
14	20250123	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-55	5	-2.40	328260440	146181	53.08	2285	2290	2225	2975	1605	2290	2245.58	1.08	23805	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1230	14.70	0.94	12	0.27	152.00	2380.00	7210	20240617	-69.00	2105	20240202	6.18	2620	-14.69	20250106	2225	0.45	20250123	7210	-69.00	20240617	2105	6.18	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
15	20250123	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-45	5	-1.97	275628720	122628	44.53	2285	2290	2230	2975	1605	2290	2247.68	1.08	27930	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1235	14.77	0.94	12	0.22	152.00	2380.00	7210	20240617	-68.86	2105	20240202	6.65	2620	-14.31	20250106	2230	0.67	20250123	7210	-68.86	20240617	2105	6.65	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
16	20250123	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-45	5	-1.97	210229415	93435	33.93	2285	2290	2230	2975	1605	2290	2250.01	1.08	12345	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1235	14.77	0.94	12	0.17	152.00	2380.00	7210	20240617	-68.86	2105	20240202	6.65	2620	-14.31	20250106	2230	0.67	20250123	7210	-68.86	20240617	2105	6.65	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
17	20250123	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-40	5	-1.75	31729265	13985	5.08	2285	2290	2250	2975	1605	2290	2268.81	1.08	-3282	2376	2332	2301	2257	2226	2317	2242	275	685	500	1600	5	1	55028621	1238	14.80	0.95	12	0.03	152.00	2380.00	7210	20240617	-68.79	2105	20240202	6.89	2620	-14.12	20250106	2250	0.00	20250123	7210	-68.79	20240617	2105	6.89	20240202	0.91	N	029480	500	275 억	594116	N	N	N	N
18	20250122	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-15	5	-0.65	628511265	272346	46.01	2305	2345	2270	2995	1615	2305	2307.86	1.08	-1559	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1260	15.07	0.96	12	0.49	152.00	2380.00	7210	20240617	-68.24	2105	20240202	8.79	2620	-12.60	20250106	2270	0.88	20250122	7210	-68.24	20240617	2105	8.79	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
19	20250122	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-5	5	-0.22	565405595	244787	41.35	2305	2345	2270	2995	1615	2305	2309.79	1.08	-2639	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1266	15.13	0.97	12	0.44	152.00	2380.00	7210	20240617	-68.10	2105	20240202	9.26	2620	-12.21	20250106	2270	1.32	20250122	7210	-68.10	20240617	2105	9.26	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
20	20250122	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	0	3	0.00	506449200	219184	37.03	2305	2345	2270	2995	1615	2305	2310.61	1.08	83	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1268	15.16	0.97	12	0.40	152.00	2380.00	7210	20240617	-68.03	2105	20240202	9.50	2620	-12.02	20250106	2270	1.54	20250122	7210	-68.03	20240617	2105	9.50	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
21	20250122	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	5	2	0.22	418948845	181340	30.64	2305	2345	2270	2995	1615	2305	2310.29	1.08	2392	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1271	15.20	0.97	12	0.33	152.00	2380.00	7210	20240617	-67.96	2105	20240202	9.74	2620	-11.83	20250106	2270	1.76	20250122	7210	-67.96	20240617	2105	9.74	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
22	20250122	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	5	2	0.22	366713520	158710	26.81	2305	2345	2270	2995	1615	2305	2310.59	1.08	-349	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1271	15.20	0.97	12	0.29	152.00	2380.00	7210	20240617	-67.96	2105	20240202	9.74	2620	-11.83	20250106	2270	1.76	20250122	7210	-67.96	20240617	2105	9.74	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
23	20250122	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	15	2	0.65	281263330	121899	20.59	2305	2345	2270	2995	1615	2305	2307.35	1.08	3355	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1277	15.26	0.97	12	0.22	152.00	2380.00	7210	20240617	-67.82	2105	20240202	10.21	2620	-11.45	20250106	2270	2.20	20250122	7210	-67.82	20240617	2105	10.21	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
24	20250122	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	5	2	0.22	159906545	69712	11.78	2305	2330	2270	2995	1615	2305	2293.82	1.08	13604	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1271	15.20	0.97	12	0.13	152.00	2380.00	7210	20240617	-67.96	2105	20240202	9.74	2620	-11.83	20250106	2270	1.76	20250122	7210	-67.96	20240617	2105	9.74	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
25	20250122	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	10	2	0.43	11460735	4959	0.84	2305	2330	2305	2995	1615	2305	2311.10	1.08	-1116	2571	2437	2371	2237	2171	2405	2205	275	690	500	1610	5	1	55028621	1274	15.23	0.97	12	0.01	152.00	2380.00	7210	20240617	-67.89	2105	20240202	9.98	2620	-11.64	20250106	2305	0.43	20250122	7210	-67.89	20240617	2105	9.98	20240202	0.91	N	029480	500	275 억	595619	N	N	N	N
26	20250121	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	-195	5	-7.80	1392636680	588561	291.26	2495	2505	2305	3250	1750	2500	2366.89	1.62	-291569	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1268	15.16	0.97	12	1.07	152.00	2380.00	7210	20240617	-68.03	2105	20240202	9.50	2620	-12.02	20250106	2305	0.00	20250121	7210	-68.03	20240617	2105	9.50	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
27	20250121	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-185	5	-7.40	1226910160	516867	255.78	2495	2505	2315	3250	1750	2500	2373.74	1.62	-269650	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1274	15.23	0.97	12	0.94	152.00	2380.00	7210	20240617	-67.89	2105	20240202	9.98	2620	-11.64	20250106	2315	0.00	20250121	7210	-67.89	20240617	2105	9.98	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
28	20250121	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-155	5	-6.20	1015827275	426171	210.90	2495	2505	2340	3250	1750	2500	2383.61	1.62	-234870	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1290	15.43	0.99	12	0.77	152.00	2380.00	7210	20240617	-67.48	2105	20240202	11.40	2620	-10.50	20250106	2340	0.21	20250121	7210	-67.48	20240617	2105	11.40	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
29	20250121	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-145	5	-5.80	844822890	353281	174.83	2495	2505	2340	3250	1750	2500	2391.36	1.62	-188763	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1296	15.49	0.99	12	0.64	152.00	2380.00	7210	20240617	-67.34	2105	20240202	11.88	2620	-10.11	20250106	2340	0.64	20250121	7210	-67.34	20240617	2105	11.88	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
30	20250121	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-140	5	-5.60	774471185	323400	160.04	2495	2505	2340	3250	1750	2500	2394.78	1.62	-171016	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1299	15.53	0.99	12	0.59	152.00	2380.00	7210	20240617	-67.27	2105	20240202	12.11	2620	-9.92	20250106	2340	0.85	20250121	7210	-67.27	20240617	2105	12.11	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
31	20250121	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-135	5	-5.40	676190520	281720	139.41	2495	2505	2340	3250	1750	2500	2400.22	1.62	-138154	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1301	15.56	0.99	12	0.51	152.00	2380.00	7210	20240617	-67.20	2105	20240202	12.35	2620	-9.73	20250106	2340	1.07	20250121	7210	-67.20	20240617	2105	12.35	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
32	20250121	100343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	-120	5	-4.80	422466830	174319	86.26	2495	2505	2380	3250	1750	2500	2423.53	1.62	-105055	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1310	15.66	1.00	12	0.32	152.00	2380.00	7210	20240617	-66.99	2105	20240202	13.06	2620	-9.16	20250106	2380	0.00	20250121	7210	-66.99	20240617	2105	13.06	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
33	20250121	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-25	5	-1.00	16531855	6652	3.29	2495	2505	2460	3250	1750	2500	2485.25	1.62	-2869	2546	2522	2481	2457	2416	2535	2470	275	750	500	1750	5	1	55028621	1362	16.28	1.04	12	0.01	152.00	2380.00	7210	20240617	-65.67	2105	20240202	17.58	2620	-5.53	20250106	2380	3.99	20250102	7210	-65.67	20240617	2105	17.58	20240202	0.89	N	029480	500	275 억	889639	N	N	N	N
34	20250120	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	35	2	1.42	499127155	201544	96.77	2465	2505	2440	3200	1730	2465	2476.52	1.52	54712	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1376	16.45	1.05	12	0.37	152.00	2380.00	7210	20240617	-65.33	2105	20240202	18.76	2620	-4.58	20250106	2380	5.04	20250102	7210	-65.33	20240617	2105	18.76	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
35	20250120	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	35	2	1.42	482274860	194798	93.53	2465	2505	2440	3200	1730	2465	2475.77	1.52	54462	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1376	16.45	1.05	12	0.35	152.00	2380.00	7210	20240617	-65.33	2105	20240202	18.76	2620	-4.58	20250106	2380	5.04	20250102	7210	-65.33	20240617	2105	18.76	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
36	20250120	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	25	2	1.01	372709340	150951	72.48	2465	2505	2440	3200	1730	2465	2469.07	1.52	40540	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1370	16.38	1.05	12	0.27	152.00	2380.00	7210	20240617	-65.46	2105	20240202	18.29	2620	-4.96	20250106	2380	4.62	20250102	7210	-65.46	20240617	2105	18.29	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
37	20250120	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	15	2	0.61	313027360	126906	60.93	2465	2505	2440	3200	1730	2465	2466.61	1.52	23017	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1365	16.32	1.04	12	0.23	152.00	2380.00	7210	20240617	-65.60	2105	20240202	17.81	2620	-5.34	20250106	2380	4.20	20250102	7210	-65.60	20240617	2105	17.81	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
38	20250120	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	10	2	0.41	265732610	107816	51.77	2465	2505	2440	3200	1730	2465	2464.69	1.52	6891	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1362	16.28	1.04	12	0.20	152.00	2380.00	7210	20240617	-65.67	2105	20240202	17.58	2620	-5.53	20250106	2380	3.99	20250102	7210	-65.67	20240617	2105	17.58	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
39	20250120	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	-10	5	-0.41	225726300	91590	43.98	2465	2505	2440	3200	1730	2465	2464.53	1.52	-417	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1351	16.15	1.03	12	0.17	152.00	2380.00	7210	20240617	-65.95	2105	20240202	16.63	2620	-6.30	20250106	2380	3.15	20250102	7210	-65.95	20240617	2105	16.63	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
40	20250120	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	0	3	0.00	167932075	67985	32.64	2465	2505	2450	3200	1730	2465	2470.13	1.52	9296	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1356	16.22	1.04	12	0.12	152.00	2380.00	7210	20240617	-65.81	2105	20240202	17.10	2620	-5.92	20250106	2380	3.57	20250102	7210	-65.81	20240617	2105	17.10	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
41	20250120	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	10	2	0.41	27760245	11219	5.39	2465	2490	2465	3200	1730	2465	2474.40	1.52	-1648	2561	2512	2486	2437	2411	2500	2425	275	735	500	1720	5	1	55028621	1362	16.28	1.04	12	0.02	152.00	2380.00	7210	20240617	-65.67	2105	20240202	17.58	2620	-5.53	20250106	2380	3.99	20250102	7210	-65.67	20240617	2105	17.58	20240202	0.91	N	029480	500	275 억	835205	N	N	N	N
42	20250117	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-75	5	-2.95	511848725	206534	95.66	2515	2535	2460	3300	1780	2540	2478.30	1.67	-84850	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1356	16.22	1.04	12	0.38	152.00	2380.00	7210	20240617	-65.81	2105	20240202	17.10	2620	-5.92	20250106	2380	3.57	20250102	7210	-65.81	20240617	2105	17.10	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
43	20250117	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-75	5	-2.95	464558010	187370	86.79	2515	2535	2460	3300	1780	2540	2479.36	1.67	-69046	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1356	16.22	1.04	12	0.34	152.00	2380.00	7210	20240617	-65.81	2105	20240202	17.10	2620	-5.92	20250106	2380	3.57	20250102	7210	-65.81	20240617	2105	17.10	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
44	20250117	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-70	5	-2.76	412656195	166306	77.03	2515	2535	2460	3300	1780	2540	2481.31	1.67	-54908	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1359	16.25	1.04	12	0.30	152.00	2380.00	7210	20240617	-65.74	2105	20240202	17.34	2620	-5.73	20250106	2380	3.78	20250102	7210	-65.74	20240617	2105	17.34	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
45	20250117	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-70	5	-2.76	382348400	154024	71.34	2515	2535	2460	3300	1780	2540	2482.39	1.67	-45642	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1359	16.25	1.04	12	0.28	152.00	2380.00	7210	20240617	-65.74	2105	20240202	17.34	2620	-5.73	20250106	2380	3.78	20250102	7210	-65.74	20240617	2105	17.34	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
46	20250117	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-65	5	-2.56	285909360	114912	53.23	2515	2535	2475	3300	1780	2540	2488.07	1.67	-13598	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1362	16.28	1.04	12	0.21	152.00	2380.00	7210	20240617	-65.67	2105	20240202	17.58	2620	-5.53	20250106	2380	3.99	20250102	7210	-65.67	20240617	2105	17.58	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
47	20250117	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-50	5	-1.97	222609085	89410	41.41	2515	2535	2475	3300	1780	2540	2489.76	1.67	2091	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1370	16.38	1.05	12	0.16	152.00	2380.00	7210	20240617	-65.46	2105	20240202	18.29	2620	-4.96	20250106	2380	4.62	20250102	7210	-65.46	20240617	2105	18.29	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
48	20250117	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-45	5	-1.77	144767080	58062	26.89	2515	2535	2485	3300	1780	2540	2493.32	1.67	7973	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1373	16.41	1.05	12	0.11	152.00	2380.00	7210	20240617	-65.40	2105	20240202	18.53	2620	-4.77	20250106	2380	4.83	20250102	7210	-65.40	20240617	2105	18.53	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
49	20250117	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	-25	5	-0.98	8105845	3223	1.49	2515	2515	2515	3300	1780	2540	2515.00	1.67	2821	2610	2575	2520	2485	2430	2592	2502	275	760	500	1770	5	1	55028621	1384	16.55	1.06	12	0.01	152.00	2380.00	7210	20240617	-65.12	2105	20240202	19.48	2620	-4.01	20250106	2380	5.67	20250102	7210	-65.12	20240617	2105	19.48	20240202	0.90	N	029480	500	275 억	921329	N	N	N	N
50	20250116	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	90	2	3.67	541677260	215174	87.90	2495	2555	2465	3185	1715	2450	2517.38	1.53	81259	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1398	16.71	1.07	12	0.39	152.00	2380.00	7210	20240617	-64.77	2105	20240202	20.67	2620	-3.05	20250106	2380	6.72	20250102	7210	-64.77	20240617	2105	20.67	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
51	20250116	150343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	65	2	2.65	430350110	171305	69.98	2495	2550	2465	3185	1715	2450	2512.19	1.53	98376	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1384	16.55	1.06	12	0.31	152.00	2380.00	7210	20240617	-65.12	2105	20240202	19.48	2620	-4.01	20250106	2380	5.67	20250102	7210	-65.12	20240617	2105	19.48	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
52	20250116	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	55	2	2.24	367492120	146261	59.75	2495	2550	2465	3185	1715	2450	2512.58	1.53	81225	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1378	16.48	1.05	12	0.27	152.00	2380.00	7210	20240617	-65.26	2105	20240202	19.00	2620	-4.39	20250106	2380	5.25	20250102	7210	-65.26	20240617	2105	19.00	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
53	20250116	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	65	2	2.65	315666410	125508	51.27	2495	2550	2465	3185	1715	2450	2515.11	1.53	76069	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1384	16.55	1.06	12	0.23	152.00	2380.00	7210	20240617	-65.12	2105	20240202	19.48	2620	-4.01	20250106	2380	5.67	20250102	7210	-65.12	20240617	2105	19.48	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
54	20250116	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	55	2	2.24	293709535	116744	47.69	2495	2550	2465	3185	1715	2450	2515.84	1.53	73852	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1378	16.48	1.05	12	0.21	152.00	2380.00	7210	20240617	-65.26	2105	20240202	19.00	2620	-4.39	20250106	2380	5.25	20250102	7210	-65.26	20240617	2105	19.00	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
55	20250116	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	60	2	2.45	270009325	107279	43.83	2495	2550	2465	3185	1715	2450	2516.89	1.53	67863	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1381	16.51	1.05	12	0.19	152.00	2380.00	7210	20240617	-65.19	2105	20240202	19.24	2620	-4.20	20250106	2380	5.46	20250102	7210	-65.19	20240617	2105	19.24	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
56	20250116	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	70	2	2.86	244561590	97127	39.68	2495	2550	2465	3185	1715	2450	2517.96	1.53	67655	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1387	16.58	1.06	12	0.18	152.00	2380.00	7210	20240617	-65.05	2105	20240202	19.71	2620	-3.82	20250106	2380	5.88	20250102	7210	-65.05	20240617	2105	19.71	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
57	20250116	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	70	2	2.86	53026020	21094	8.62	2495	2550	2465	3185	1715	2450	2513.80	1.53	10746	2610	2530	2490	2410	2370	2510	2390	275	735	500	1710	5	1	55028621	1387	16.58	1.06	12	0.04	152.00	2380.00	7210	20240617	-65.05	2105	20240202	19.71	2620	-3.82	20250106	2380	5.88	20250102	7210	-65.05	20240617	2105	19.71	20240202	0.90	N	029480	500	275 억	840199	N	N	N	N
58	20250115	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-75	5	-2.97	610882435	244158	123.06	2535	2570	2450	3280	1770	2525	2502.00	1.66	-74629	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1348	16.12	1.03	12	0.44	152.00	2380.00	7210	20240617	-66.02	2095	20240108	16.95	2620	-6.49	20250106	2380	2.94	20250102	7210	-66.02	20240617	2105	16.39	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
59	20250115	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	-70	5	-2.77	553880355	220956	111.37	2535	2570	2455	3280	1770	2525	2506.75	1.66	-69337	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1351	16.15	1.03	12	0.40	152.00	2380.00	7210	20240617	-65.95	2095	20240108	17.18	2620	-6.30	20250106	2380	3.15	20250102	7210	-65.95	20240617	2105	16.63	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
60	20250115	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-35	5	-1.39	475604125	189233	95.38	2535	2570	2475	3280	1770	2525	2513.33	1.66	-55591	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1370	16.38	1.05	12	0.34	152.00	2380.00	7210	20240617	-65.46	2095	20240108	18.85	2620	-4.96	20250106	2380	4.62	20250102	7210	-65.46	20240617	2105	18.29	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
61	20250115	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-35	5	-1.39	439925500	174869	88.14	2535	2570	2480	3280	1770	2525	2515.74	1.66	-54263	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1370	16.38	1.05	12	0.32	152.00	2380.00	7210	20240617	-65.46	2095	20240108	18.85	2620	-4.96	20250106	2380	4.62	20250102	7210	-65.46	20240617	2105	18.29	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
62	20250115	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-25	5	-0.99	405383995	160982	81.14	2535	2570	2485	3280	1770	2525	2518.19	1.66	-41105	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1376	16.45	1.05	12	0.29	152.00	2380.00	7210	20240617	-65.33	2095	20240108	19.33	2620	-4.58	20250106	2380	5.04	20250102	7210	-65.33	20240617	2105	18.76	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
63	20250115	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-35	5	-1.39	373003910	147997	74.60	2535	2570	2485	3280	1770	2525	2520.35	1.66	-36703	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1370	16.38	1.05	12	0.27	152.00	2380.00	7210	20240617	-65.46	2095	20240108	18.85	2620	-4.96	20250106	2380	4.62	20250102	7210	-65.46	20240617	2105	18.29	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
64	20250115	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-20	5	-0.79	232646380	91943	46.34	2535	2570	2500	3280	1770	2525	2530.33	1.66	-32857	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1378	16.48	1.05	12	0.17	152.00	2380.00	7210	20240617	-65.26	2095	20240108	19.57	2620	-4.39	20250106	2380	5.25	20250102	7210	-65.26	20240617	2105	19.00	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
65	20250115	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	30	2	1.19	17736465	6996	3.53	2535	2555	2525	3280	1770	2525	2535.23	1.66	-2635	2595	2560	2500	2465	2405	2577	2482	275	755	500	1760	5	1	55028621	1406	16.81	1.07	12	0.01	152.00	2380.00	7210	20240617	-64.56	2095	20240108	21.96	2620	-2.48	20250106	2380	7.35	20250102	7210	-64.56	20240617	2105	21.38	20240202	0.91	N	029480	500	275 억	916037	N	N	N	N
66	20250114	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	65	2	2.64	484041495	195151	87.14	2490	2535	2440	3195	1725	2460	2480.33	1.56	61275	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1389	16.61	1.06	12	0.35	152.00	2380.00	7210	20240617	-64.98	2085	20240105	21.10	2620	-3.63	20250106	2380	6.09	20250102	7210	-64.98	20240617	2105	19.95	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
67	20250114	150359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	55	2	2.24	422834740	170915	76.32	2490	2535	2440	3195	1725	2460	2473.95	1.56	53004	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1384	16.55	1.06	12	0.31	152.00	2380.00	7210	20240617	-65.12	2085	20240105	20.62	2620	-4.01	20250106	2380	5.67	20250102	7210	-65.12	20240617	2105	19.48	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
68	20250114	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	40	2	1.63	329414535	133402	59.57	2490	2535	2440	3195	1725	2460	2469.34	1.56	30180	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1376	16.45	1.05	12	0.24	152.00	2380.00	7210	20240617	-65.33	2085	20240105	19.90	2620	-4.58	20250106	2380	5.04	20250102	7210	-65.33	20240617	2105	18.76	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
69	20250114	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	-5	5	-0.20	187964200	76451	34.14	2490	2490	2440	3195	1725	2460	2458.62	1.56	-3705	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1351	16.15	1.03	12	0.14	152.00	2380.00	7210	20240617	-65.95	2085	20240105	17.75	2620	-6.30	20250106	2380	3.15	20250102	7210	-65.95	20240617	2105	16.63	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
70	20250114	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	0	3	0.00	168292370	68430	30.56	2490	2490	2440	3195	1725	2460	2459.34	1.56	-4948	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1354	16.18	1.03	12	0.12	152.00	2380.00	7210	20240617	-65.88	2085	20240105	17.99	2620	-6.11	20250106	2380	3.36	20250102	7210	-65.88	20240617	2105	16.86	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
71	20250114	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-15	5	-0.61	109764000	44644	19.93	2490	2490	2445	3195	1725	2460	2458.65	1.56	10528	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1345	16.09	1.03	12	0.08	152.00	2380.00	7210	20240617	-66.09	2085	20240105	17.27	2620	-6.68	20250106	2380	2.73	20250102	7210	-66.09	20240617	2105	16.15	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
72	20250114	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	-5	5	-0.20	73196640	29723	13.27	2490	2490	2450	3195	1725	2460	2462.63	1.56	14587	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1351	16.15	1.03	12	0.05	152.00	2380.00	7210	20240617	-65.95	2085	20240105	17.75	2620	-6.30	20250106	2380	3.15	20250102	7210	-65.95	20240617	2105	16.63	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
73	20250114	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	15	2	0.61	1555140	628	0.28	2490	2490	2470	3195	1725	2460	2476.34	1.56	476	2556	2507	2481	2432	2406	2495	2420	275	735	500	1720	5	1	55028621	1362	16.28	1.04	12	0.00	152.00	2380.00	7210	20240617	-65.67	2085	20240105	18.71	2620	-5.53	20250106	2380	3.99	20250102	7210	-65.67	20240617	2105	17.58	20240202	0.91	N	029480	500	275 억	856212	N	N	N	N
74	20250113	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-60	5	-2.38	551181035	222557	115.72	2520	2530	2455	3275	1765	2520	2476.76	1.65	-52221	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1354	16.18	1.03	12	0.40	152.00	2380.00	7210	20240617	-65.88	2075	20240104	18.55	2620	-6.11	20250106	2380	3.36	20250102	7210	-65.88	20240617	2105	16.86	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
75	20250113	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-60	5	-2.38	524031270	211521	109.98	2520	2530	2455	3275	1765	2520	2477.44	1.65	-45723	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1354	16.18	1.03	12	0.38	152.00	2380.00	7210	20240617	-65.88	2075	20240104	18.55	2620	-6.11	20250106	2380	3.36	20250102	7210	-65.88	20240617	2105	16.86	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
76	20250113	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-55	5	-2.18	431250715	173782	90.36	2520	2530	2460	3275	1765	2520	2481.56	1.65	-37580	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1356	16.22	1.04	12	0.32	152.00	2380.00	7210	20240617	-65.81	2075	20240104	18.80	2620	-5.92	20250106	2380	3.57	20250102	7210	-65.81	20240617	2105	17.10	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
77	20250113	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-55	5	-2.18	371052530	149363	77.66	2520	2530	2460	3275	1765	2520	2484.23	1.65	-44944	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1356	16.22	1.04	12	0.27	152.00	2380.00	7210	20240617	-65.81	2075	20240104	18.80	2620	-5.92	20250106	2380	3.57	20250102	7210	-65.81	20240617	2105	17.10	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
78	20250113	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-45	5	-1.79	326925005	131467	68.35	2520	2530	2460	3275	1765	2520	2486.75	1.65	-35954	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1362	16.28	1.04	12	0.24	152.00	2380.00	7210	20240617	-65.67	2075	20240104	19.28	2620	-5.53	20250106	2380	3.99	20250102	7210	-65.67	20240617	2105	17.58	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
79	20250113	110350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-25	5	-0.99	216307120	86713	45.09	2520	2530	2475	3275	1765	2520	2494.52	1.65	296	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1373	16.41	1.05	12	0.16	152.00	2380.00	7210	20240617	-65.40	2075	20240104	20.24	2620	-4.77	20250106	2380	4.83	20250102	7210	-65.40	20240617	2105	18.53	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
80	20250113	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-30	5	-1.19	109544375	43748	22.75	2520	2530	2480	3275	1765	2520	2503.99	1.65	13059	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1370	16.38	1.05	12	0.08	152.00	2380.00	7210	20240617	-65.46	2075	20240104	20.00	2620	-4.96	20250106	2380	4.62	20250102	7210	-65.46	20240617	2105	18.29	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
81	20250113	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-30	5	-1.19	11802045	4729	2.46	2520	2520	2480	3275	1765	2520	2495.67	1.65	833	2660	2590	2550	2480	2440	2570	2460	275	755	500	1760	5	1	55028621	1370	16.38	1.05	12	0.01	152.00	2380.00	7210	20240617	-65.46	2075	20240104	20.00	2620	-4.96	20250106	2380	4.62	20250102	7210	-65.46	20240617	2105	18.29	20240202	0.92	N	029480	500	275 억	909634	N	N	N	N
82	20250110	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-85	5	-3.26	479584490	189044	75.58	2610	2620	2510	3385	1825	2605	2536.89	1.85	-111772	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1387	16.58	1.06	12	0.34	152.00	2380.00	7210	20240617	-65.05	2075	20240104	21.45	2620	0.00	20250106	2380	5.88	20250102	7210	-65.05	20240617	2105	19.71	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
83	20250110	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-75	5	-2.88	440462280	173532	69.38	2610	2620	2510	3385	1825	2605	2538.22	1.85	-105939	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1392	16.64	1.06	12	0.32	152.00	2380.00	7210	20240617	-64.91	2075	20240104	21.93	2620	0.00	20250106	2380	6.30	20250102	7210	-64.91	20240617	2105	20.19	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
84	20250110	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-75	5	-2.88	375828195	147968	59.16	2610	2620	2510	3385	1825	2605	2539.93	1.85	-88781	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1392	16.64	1.06	12	0.27	152.00	2380.00	7210	20240617	-64.91	2075	20240104	21.93	2620	0.00	20250106	2380	6.30	20250102	7210	-64.91	20240617	2105	20.19	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
85	20250110	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-70	5	-2.69	336873595	132597	53.02	2610	2620	2510	3385	1825	2605	2540.58	1.85	-78423	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1395	16.68	1.07	12	0.24	152.00	2380.00	7210	20240617	-64.84	2075	20240104	22.17	2620	0.00	20250106	2380	6.51	20250102	7210	-64.84	20240617	2105	20.43	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
86	20250110	120348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-75	5	-2.88	287592955	113166	45.25	2610	2620	2510	3385	1825	2605	2541.34	1.85	-65509	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1392	16.64	1.06	12	0.21	152.00	2380.00	7210	20240617	-64.91	2075	20240104	21.93	2620	0.00	20250106	2380	6.30	20250102	7210	-64.91	20240617	2105	20.19	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
87	20250110	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-75	5	-2.88	260384575	102398	40.94	2610	2620	2510	3385	1825	2605	2542.87	1.85	-58979	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1392	16.64	1.06	12	0.19	152.00	2380.00	7210	20240617	-64.91	2075	20240104	21.93	2620	0.00	20250106	2380	6.30	20250102	7210	-64.91	20240617	2105	20.19	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
88	20250110	100348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-65	5	-2.50	110926805	43300	17.31	2610	2620	2540	3385	1825	2605	2561.82	1.85	-25231	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1398	16.71	1.07	12	0.08	152.00	2380.00	7210	20240617	-64.77	2075	20240104	22.41	2620	0.00	20250106	2380	6.72	20250102	7210	-64.77	20240617	2105	20.67	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
89	20250110	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-20	5	-0.77	17356185	6684	2.67	2610	2620	2560	3385	1825	2605	2596.68	1.85	-3806	2681	2642	2581	2542	2481	2662	2562	275	780	500	1820	5	1	55028621	1422	17.01	1.09	12	0.01	152.00	2380.00	7210	20240617	-64.15	2075	20240104	24.58	2620	0.00	20250106	2380	8.61	20250102	7210	-64.15	20240617	2105	22.80	20240202	0.93	N	029480	500	275 억	1019305	N	N	N	N
90	20250109	160347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	30	2	1.17	636323470	248974	119.73	2575	2620	2520	3345	1805	2575	2555.38	1.85	103	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1433	17.14	1.09	12	0.45	152.00	2380.00	7210	20240617	-63.87	2030	20240102	28.33	2620	0.00	20250106	2380	9.45	20250102	7210	-63.87	20240617	2105	23.75	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
91	20250109	150347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	15	2	0.58	559863660	219556	105.58	2575	2595	2520	3345	1805	2575	2549.98	1.85	-20509	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1425	17.04	1.09	12	0.40	152.00	2380.00	7210	20240617	-64.08	2030	20240102	27.59	2620	-1.15	20250106	2380	8.82	20250102	7210	-64.08	20240617	2105	23.04	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
92	20250109	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-20	5	-0.78	468642710	184170	88.57	2575	2595	2520	3345	1805	2575	2544.62	1.85	-32087	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1406	16.81	1.07	12	0.33	152.00	2380.00	7210	20240617	-64.56	2030	20240102	25.86	2620	-2.48	20250106	2380	7.35	20250102	7210	-64.56	20240617	2105	21.38	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
93	20250109	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-30	5	-1.17	368104585	144683	69.58	2575	2595	2520	3345	1805	2575	2544.21	1.85	-48765	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1400	16.74	1.07	12	0.26	152.00	2380.00	7210	20240617	-64.70	2030	20240102	25.37	2620	-2.86	20250106	2380	6.93	20250102	7210	-64.70	20240617	2105	20.90	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
94	20250109	120348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-50	5	-1.94	318533930	125097	60.16	2575	2595	2520	3345	1805	2575	2546.30	1.85	-44598	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1389	16.61	1.06	12	0.23	152.00	2380.00	7210	20240617	-64.98	2030	20240102	24.38	2620	-3.63	20250106	2380	6.09	20250102	7210	-64.98	20240617	2105	19.95	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
95	20250109	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-25	5	-0.97	218062420	85490	41.11	2575	2595	2520	3345	1805	2575	2550.74	1.85	-32326	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1403	16.78	1.07	12	0.16	152.00	2380.00	7210	20240617	-64.63	2030	20240102	25.62	2620	-2.67	20250106	2380	7.14	20250102	7210	-64.63	20240617	2105	21.14	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
96	20250109	100346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-20	5	-0.78	165832780	64982	31.25	2575	2595	2520	3345	1805	2575	2551.98	1.85	-23531	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1406	16.81	1.07	12	0.12	152.00	2380.00	7210	20240617	-64.56	2030	20240102	25.86	2620	-2.48	20250106	2380	7.35	20250102	7210	-64.56	20240617	2105	21.38	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
97	20250109	090349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-25	5	-0.97	29044615	11350	5.46	2575	2595	2540	3345	1805	2575	2559.00	1.85	-9245	2668	2621	2543	2496	2418	2645	2520	275	770	500	1800	5	1	55028621	1403	16.78	1.07	12	0.02	152.00	2380.00	7210	20240617	-64.63	2030	20240102	25.62	2620	-2.67	20250106	2380	7.14	20250102	7210	-64.63	20240617	2105	21.14	20240202	0.90	N	029480	500	275 억	1020077	N	N	N	N
98	20250108	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	35	2	1.38	526811395	207179	81.01	2540	2590	2465	3300	1780	2540	2542.78	1.77	47540	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1417	16.94	1.08	12	0.38	152.00	2380.00	7210	20240617	-64.29	1990	20231228	29.40	2620	-1.72	20250106	2380	8.19	20250102	7210	-64.29	20240617	2095	22.91	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
99	20250108	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	40	2	1.57	511911510	201379	78.74	2540	2590	2465	3300	1780	2540	2542.03	1.77	44368	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1420	16.97	1.08	12	0.37	152.00	2380.00	7210	20240617	-64.22	1990	20231228	29.65	2620	-1.53	20250106	2380	8.40	20250102	7210	-64.22	20240617	2095	23.15	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
100	20250108	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	35	2	1.38	484603230	190766	74.59	2540	2590	2465	3300	1780	2540	2540.30	1.77	39012	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1417	16.94	1.08	12	0.35	152.00	2380.00	7210	20240617	-64.29	1990	20231228	29.40	2620	-1.72	20250106	2380	8.19	20250102	7210	-64.29	20240617	2095	22.91	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
101	20250108	130348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	15	2	0.59	372068935	146988	57.47	2540	2575	2465	3300	1780	2540	2531.29	1.77	23822	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1406	16.81	1.07	12	0.27	152.00	2380.00	7210	20240617	-64.56	1990	20231228	28.39	2620	-2.48	20250106	2380	7.35	20250102	7210	-64.56	20240617	2095	21.96	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
102	20250108	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	15	2	0.59	289531525	114614	44.82	2540	2575	2465	3300	1780	2540	2526.14	1.77	30995	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1406	16.81	1.07	12	0.21	152.00	2380.00	7210	20240617	-64.56	1990	20231228	28.39	2620	-2.48	20250106	2380	7.35	20250102	7210	-64.56	20240617	2095	21.96	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
103	20250108	110344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	5	2	0.20	240941840	95609	37.38	2540	2560	2465	3300	1780	2540	2520.07	1.77	24201	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1400	16.74	1.07	12	0.17	152.00	2380.00	7210	20240617	-64.70	1990	20231228	27.89	2620	-2.86	20250106	2380	6.93	20250102	7210	-64.70	20240617	2095	21.48	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
104	20250108	100346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-35	5	-1.38	127666055	51045	19.96	2540	2540	2465	3300	1780	2540	2501.05	1.77	-5914	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1378	16.48	1.05	12	0.09	152.00	2380.00	7210	20240617	-65.26	1990	20231228	25.88	2620	-4.39	20250106	2380	5.25	20250102	7210	-65.26	20240617	2095	19.57	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
105	20250108	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-35	5	-1.38	22451930	9017	3.53	2540	2540	2465	3300	1780	2540	2489.96	1.77	-4835	2610	2575	2550	2515	2490	2562	2502	275	760	500	1770	5	1	55028621	1378	16.48	1.05	12	0.02	152.00	2380.00	7210	20240617	-65.26	1990	20231228	25.88	2620	-4.39	20250106	2380	5.25	20250102	7210	-65.26	20240617	2095	19.57	20240108	0.88	N	029480	500	275 억	974457	N	N	N	N
106	20250107	160342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-5	5	-0.20	650103515	254784	77.26	2580	2585	2525	3305	1785	2545	2551.59	1.83	-33324	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1398	16.71	1.07	12	0.46	152.00	2380.00	7210	20240617	-64.77	1910	20231227	32.98	2620	-3.05	20250106	2380	6.72	20250102	7210	-64.77	20240617	2095	21.24	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
107	20250107	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-15	5	-0.59	632269350	247739	75.12	2580	2585	2525	3305	1785	2545	2552.16	1.83	-33377	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1392	16.64	1.06	12	0.45	152.00	2380.00	7210	20240617	-64.91	1910	20231227	32.46	2620	-3.44	20250106	2380	6.30	20250102	7210	-64.91	20240617	2095	20.76	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
108	20250107	140344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	0	3	0.00	543710885	212860	64.54	2580	2585	2530	3305	1785	2545	2554.31	1.83	-31789	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1400	16.74	1.07	12	0.39	152.00	2380.00	7210	20240617	-64.70	1910	20231227	33.25	2620	-2.86	20250106	2380	6.93	20250102	7210	-64.70	20240617	2095	21.48	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
109	20250107	130344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-5	5	-0.20	514538765	201408	61.07	2580	2585	2530	3305	1785	2545	2554.71	1.83	-30563	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1398	16.71	1.07	12	0.37	152.00	2380.00	7210	20240617	-64.77	1910	20231227	32.98	2620	-3.05	20250106	2380	6.72	20250102	7210	-64.77	20240617	2095	21.24	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
110	20250107	120344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	5	2	0.20	430676065	168415	51.07	2580	2585	2540	3305	1785	2545	2557.23	1.83	-15185	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1403	16.78	1.07	12	0.31	152.00	2380.00	7210	20240617	-64.63	1910	20231227	33.51	2620	-2.67	20250106	2380	7.14	20250102	7210	-64.63	20240617	2095	21.72	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
111	20250107	110341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	5	2	0.20	367802045	143772	43.60	2580	2585	2540	3305	1785	2545	2558.23	1.83	-9938	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1403	16.78	1.07	12	0.26	152.00	2380.00	7210	20240617	-64.63	1910	20231227	33.51	2620	-2.67	20250106	2380	7.14	20250102	7210	-64.63	20240617	2095	21.72	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
112	20250107	100346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	15	2	0.59	249265430	97229	29.48	2580	2585	2550	3305	1785	2545	2563.69	1.83	-2092	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1409	16.84	1.08	12	0.18	152.00	2380.00	7210	20240617	-64.49	1910	20231227	34.03	2620	-2.29	20250106	2380	7.56	20250102	7210	-64.49	20240617	2095	22.20	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
113	20250107	090343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	10	2	0.39	51440440	19945	6.05	2580	2585	2555	3305	1785	2545	2579.11	1.83	6514	2655	2600	2565	2510	2475	2590	2500	275	760	500	1780	5	1	55028621	1406	16.81	1.07	12	0.04	152.00	2380.00	7210	20240617	-64.56	1910	20231227	33.77	2620	-2.48	20250106	2380	7.35	20250102	7210	-64.56	20240617	2095	21.96	20240108	0.88	N	029480	500	275 억	1009681	N	N	N	N
114	20250106	160339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	15	2	0.59	840406875	328737	106.06	2545	2620	2530	3285	1775	2530	2556.53	1.85	-9665	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1400	16.74	1.07	12	0.60	152.00	2380.00	7210	20240617	-64.70	1910	20231227	33.25	2620	-2.86	20250106	2380	6.93	20250102	7210	-64.70	20240617	2095	21.48	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
115	20250106	150341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	10	2	0.40	787451615	307892	99.34	2545	2620	2535	3285	1775	2530	2557.56	1.85	-1602	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1398	16.71	1.07	12	0.56	152.00	2380.00	7210	20240617	-64.77	1910	20231227	32.98	2620	-3.05	20250106	2380	6.72	20250102	7210	-64.77	20240617	2095	21.24	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
116	20250106	140340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	25	2	0.99	599058680	233760	75.42	2545	2620	2535	3285	1775	2530	2562.71	1.85	5757	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1406	16.81	1.07	12	0.42	152.00	2380.00	7210	20240617	-64.56	1910	20231227	33.77	2620	-2.48	20250106	2380	7.35	20250102	7210	-64.56	20240617	2095	21.96	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
117	20250106	130338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	50	2	1.98	518850825	202419	65.31	2545	2620	2535	3285	1775	2530	2563.25	1.85	17398	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1420	16.97	1.08	12	0.37	152.00	2380.00	7210	20240617	-64.22	1910	20231227	35.08	2620	-1.53	20250106	2380	8.40	20250102	7210	-64.22	20240617	2095	23.15	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
118	20250106	120337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	45	2	1.78	421410455	164585	53.10	2545	2620	2535	3285	1775	2530	2560.44	1.85	20190	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1417	16.94	1.08	12	0.30	152.00	2380.00	7210	20240617	-64.29	1910	20231227	34.82	2620	-1.72	20250106	2380	8.19	20250102	7210	-64.29	20240617	2095	22.91	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
119	20250106	110338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	15	2	0.59	319084700	124763	40.25	2545	2620	2535	3285	1775	2530	2557.53	1.85	11574	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1400	16.74	1.07	12	0.23	152.00	2380.00	7210	20240617	-64.70	1910	20231227	33.25	2620	-2.86	20250106	2380	6.93	20250102	7210	-64.70	20240617	2095	21.48	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
120	20250106	100337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	40	2	1.58	255450450	99784	32.19	2545	2620	2540	3285	1775	2530	2560.03	1.85	17284	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1414	16.91	1.08	12	0.18	152.00	2380.00	7210	20240617	-64.36	1910	20231227	34.55	2620	-1.91	20250106	2380	7.98	20250102	7210	-64.36	20240617	2095	22.67	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
121	20250106	090335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	10	2	0.40	31079330	12197	3.94	2545	2575	2540	3285	1775	2530	2548.11	1.85	4335	2613	2571	2503	2461	2393	2592	2482	275	755	500	1770	5	1	55028621	1398	16.71	1.07	12	0.02	152.00	2380.00	7210	20240617	-64.77	1910	20231227	32.98	2575	-1.36	20250106	2380	6.72	20250102	7210	-64.77	20240617	2095	21.24	20240108	0.87	N	029480	500	275 억	1018814	N	N	N	N
122	20250103	160336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	90	2	3.69	772843395	307789	115.45	2475	2545	2435	3170	1710	2440	2510.95	1.71	79183	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1392	16.64	1.06	12	0.56	152.00	2380.00	7210	20240617	-64.91	1910	20231227	32.46	2545	-0.59	20250103	2380	6.30	20250102	7210	-64.91	20240617	2075	21.93	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
123	20250103	150336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	80	2	3.28	735787970	293123	109.95	2475	2545	2435	3170	1710	2440	2510.17	1.71	77939	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1387	16.58	1.06	12	0.53	152.00	2380.00	7210	20240617	-65.05	1910	20231227	31.94	2545	-0.98	20250103	2380	5.88	20250102	7210	-65.05	20240617	2075	21.45	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
124	20250103	140337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	65	2	2.66	704883020	280865	105.35	2475	2545	2435	3170	1710	2440	2509.69	1.71	77233	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1378	16.48	1.05	12	0.51	152.00	2380.00	7210	20240617	-65.26	1910	20231227	31.15	2545	-1.57	20250103	2380	5.25	20250102	7210	-65.26	20240617	2075	20.72	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
125	20250103	130336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	75	2	3.07	624685795	248900	93.36	2475	2545	2435	3170	1710	2440	2509.79	1.71	80202	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1384	16.55	1.06	12	0.45	152.00	2380.00	7210	20240617	-65.12	1910	20231227	31.68	2545	-1.18	20250103	2380	5.67	20250102	7210	-65.12	20240617	2075	21.20	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
126	20250103	120336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	90	2	3.69	579598280	230973	86.63	2475	2545	2435	3170	1710	2440	2509.38	1.71	76676	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1392	16.64	1.06	12	0.42	152.00	2380.00	7210	20240617	-64.91	1910	20231227	32.46	2545	-0.59	20250103	2380	6.30	20250102	7210	-64.91	20240617	2075	21.93	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
127	20250103	110336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	55	2	2.25	464278105	185133	69.44	2475	2545	2435	3170	1710	2440	2507.81	1.71	56279	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1373	16.41	1.05	12	0.34	152.00	2380.00	7210	20240617	-65.40	1910	20231227	30.63	2545	-1.96	20250103	2380	4.83	20250102	7210	-65.40	20240617	2075	20.24	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
128	20250103	100335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	60	2	2.46	375963160	149896	56.22	2475	2545	2435	3170	1710	2440	2508.16	1.71	42520	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1376	16.45	1.05	12	0.27	152.00	2380.00	7210	20240617	-65.33	1910	20231227	30.89	2545	-1.77	20250103	2380	5.04	20250102	7210	-65.33	20240617	2075	20.48	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
129	20250103	090337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	25	2	1.02	12853200	5263	1.97	2475	2475	2435	3170	1710	2440	2442.18	1.71	-763	2593	2516	2448	2371	2303	2482	2337	275	730	500	1700	5	1	55028621	1356	16.22	1.04	12	0.01	152.00	2380.00	7210	20240617	-65.81	1910	20231227	29.06	2525	-2.38	20250102	2380	3.57	20250102	7210	-65.81	20240617	2075	18.80	20240104	0.87	N	029480	500	275 억	939560	N	N	N	N
130	20250102	160334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-45	5	-1.81	654853550	265555	163.60	2490	2525	2380	3230	1740	2485	2465.99	1.79	-47913	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1342	16.05	1.03	12	0.48	152.00	2380.00	7210	20240617	-66.16	1910	20231227	27.75	2525	-3.37	20250102	2380	2.52	20250102	7210	-66.16	20240617	2030	20.20	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N
131	20250102	150336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-40	5	-1.61	615946250	249632	153.79	2490	2525	2380	3230	1740	2485	2467.42	1.79	-47337	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1345	16.09	1.03	12	0.45	152.00	2380.00	7210	20240617	-66.09	1910	20231227	28.01	2525	-3.17	20250102	2380	2.73	20250102	7210	-66.09	20240617	2030	20.44	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N
132	20250102	140333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-45	5	-1.81	484523830	195454	120.41	2490	2525	2435	3230	1740	2485	2478.97	1.79	-33787	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1342	16.05	1.03	12	0.36	152.00	2380.00	7210	20240617	-66.16	1910	20231227	27.75	2525	-3.37	20250102	2435	0.21	20250102	7210	-66.16	20240617	2030	20.20	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N
133	20250102	130334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-15	5	-0.60	363365510	146153	90.04	2490	2525	2470	3230	1740	2485	2486.20	1.79	-13044	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1359	16.25	1.04	12	0.27	152.00	2380.00	7210	20240617	-65.74	1910	20231227	29.32	2525	-2.18	20250102	2470	0.00	20250102	7210	-65.74	20240617	2030	21.67	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N
134	20250102	120335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	287187770	115452	71.12	2490	2525	2475	3230	1740	2485	2487.51	1.79	-129	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1370	16.38	1.05	12	0.21	152.00	2380.00	7210	20240617	-65.46	1910	20231227	30.37	2525	-1.39	20250102	2475	0.61	20250102	7210	-65.46	20240617	2030	22.66	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N
135	20250102	110326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	0	3	0.00	208393640	83742	51.59	2490	2525	2475	3230	1740	2485	2488.52	1.79	-66	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1367	16.35	1.04	12	0.15	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	2525	-1.58	20250102	2475	0.40	20250102	7210	-65.53	20240617	2030	22.41	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N
136	20250102	100332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	15871225	6379	3.93	2490	2525	2475	3230	1740	2485	2488.04	1.79	-3757	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1361	16.28	1.04	12	0.01	152.00	2380.00	7210	20240617	-65.67	1910	20231227	29.58	2525	-1.98	20250102	2475	0.00	20250102	7210	-65.67	20240617	2030	21.92	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N
137	20250102	090331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	1.79	0	2675	2580	2480	2385	2285	2627	2432	275	745	500	1730	5	1	55009083	1367	16.35	1.04	12	0.00	152.00	2380.00	7210	20240617	-65.53	1910	20231227	30.10	0	0.00	0	0	0.00	0	7210	-65.53	20240617	2030	22.41	20240102	0.89	N	029480	500	275 억	987329	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History