KissMeData/101390/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1720	-91	5	-5.02	398039628	226566	37.83	1792	1889	1720	2350	1268	1811	1756.91	1.71	-7604	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	223	-0.67	0.60	12	1.75	-2578.00	2857.00	9600	20240322	-82.08	1615	20241206	6.50	2445	-29.65	20250102	1644	4.62	20250122	9600	-82.08	20240322	1615	6.50	20241206	N	101390	500	64 억	222333	N	N	N	N
3	20250124	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1801	-10	5	-0.55	267662402	151602	25.32	1792	1889	1726	2350	1268	1811	1765.56	1.71	-21777	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	234	-0.70	0.63	12	1.17	-2578.00	2857.00	9600	20240322	-81.24	1615	20241206	11.52	2445	-26.34	20250102	1644	9.55	20250122	9600	-81.24	20240322	1615	11.52	20241206	N	101390	500	64 억	222333	N	N	N	N
4	20250124	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	-6	5	-0.33	235191057	133544	22.30	1792	1889	1726	2350	1268	1811	1761.15	1.71	-20777	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	234	-0.70	0.63	12	1.03	-2578.00	2857.00	9600	20240322	-81.20	1615	20241206	11.76	2445	-26.18	20250102	1644	9.79	20250122	9600	-81.20	20240322	1615	11.76	20241206	N	101390	500	64 억	222333	N	N	N	N
5	20250124	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	-62	5	-3.42	160569573	92080	15.38	1792	1793	1726	2350	1268	1811	1743.80	1.71	-11902	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	227	-0.68	0.61	12	0.71	-2578.00	2857.00	9600	20240322	-81.78	1615	20241206	8.30	2445	-28.47	20250102	1644	6.39	20250122	9600	-81.78	20240322	1615	8.30	20241206	N	101390	500	64 억	222333	N	N	N	N
6	20250124	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1739	-72	5	-3.98	154425136	88561	14.79	1792	1793	1726	2350	1268	1811	1743.71	1.71	-11175	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	226	-0.67	0.61	12	0.68	-2578.00	2857.00	9600	20240322	-81.89	1615	20241206	7.68	2445	-28.88	20250102	1644	5.78	20250122	9600	-81.89	20240322	1615	7.68	20241206	N	101390	500	64 억	222333	N	N	N	N
7	20250124	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1726	-85	5	-4.69	145782428	83600	13.96	1792	1793	1726	2350	1268	1811	1743.80	1.71	-11394	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	224	-0.67	0.60	12	0.64	-2578.00	2857.00	9600	20240322	-82.02	1615	20241206	6.87	2445	-29.41	20250102	1644	4.99	20250122	9600	-82.02	20240322	1615	6.87	20241206	N	101390	500	64 억	222333	N	N	N	N
8	20250124	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1741	-70	5	-3.87	107750607	61669	10.30	1792	1793	1727	2350	1268	1811	1747.23	1.71	-1389	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	226	-0.68	0.61	12	0.48	-2578.00	2857.00	9600	20240322	-81.86	1615	20241206	7.80	2445	-28.79	20250102	1644	5.90	20250122	9600	-81.86	20240322	1615	7.80	20241206	N	101390	500	64 억	222333	N	N	N	N
9	20250124	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1750	-61	5	-3.37	33603931	19038	3.18	1792	1793	1750	2350	1268	1811	1765.08	1.71	-4727	2111	1961	1819	1669	1527	2036	1744	65	539	500	1230	1	1	12981844	227	-0.68	0.61	12	0.15	-2578.00	2857.00	9600	20240322	-81.77	1615	20241206	8.36	2445	-28.43	20250102	1644	6.45	20250122	9600	-81.77	20240322	1615	8.36	20241206	N	101390	500	64 억	222333	N	N	N	N
10	20250123	160758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1811	14	2	0.78	1099673031	596299	183.73	1800	1969	1677	2335	1258	1797	1844.17	1.96	-35538	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	235	-0.70	0.63	12	4.59	-2578.00	2857.00	9600	20240322	-81.14	1615	20241206	12.14	2445	-25.93	20250102	1644	10.16	20250122	9600	-81.14	20240322	1615	12.14	20241206	N	101390	500	64 억	254733	N	N	N	N
11	20250123	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1878	81	2	4.51	1082758534	587082	180.89	1800	1969	1677	2335	1258	1797	1844.31	1.96	-28979	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	244	-0.73	0.66	12	4.52	-2578.00	2857.00	9600	20240322	-80.44	1615	20241206	16.28	2445	-23.19	20250102	1644	14.23	20250122	9600	-80.44	20240322	1615	16.28	20241206	N	101390	500	64 억	254733	N	N	N	N
12	20250123	140758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1935	138	2	7.68	867281580	472272	145.51	1800	1969	1677	2335	1258	1797	1836.40	1.96	-23559	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	251	-0.75	0.68	12	3.64	-2578.00	2857.00	9600	20240322	-79.84	1615	20241206	19.81	2445	-20.86	20250102	1644	17.70	20250122	9600	-79.84	20240322	1615	19.81	20241206	N	101390	500	64 억	254733	N	N	N	N
13	20250123	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	103	2	5.73	412573084	233076	71.81	1800	1960	1677	2335	1258	1797	1770.12	1.96	-6550	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	247	-0.74	0.67	12	1.80	-2578.00	2857.00	9600	20240322	-80.21	1615	20241206	17.65	2445	-22.29	20250102	1644	15.57	20250122	9600	-80.21	20240322	1615	17.65	20241206	N	101390	500	64 억	254733	N	N	N	N
14	20250123	120758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1706	-91	5	-5.06	205313329	118899	36.63	1800	1807	1677	2335	1258	1797	1726.78	1.96	899	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	221	-0.66	0.60	12	0.92	-2578.00	2857.00	9600	20240322	-82.23	1615	20241206	5.63	2445	-30.22	20250102	1644	3.77	20250122	9600	-82.23	20240322	1615	5.63	20241206	N	101390	500	64 억	254733	N	N	N	N
15	20250123	110749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1729	-68	5	-3.78	108955186	62211	19.17	1800	1807	1712	2335	1258	1797	1751.37	1.96	-3775	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	224	-0.67	0.61	12	0.48	-2578.00	2857.00	9600	20240322	-81.99	1615	20241206	7.06	2445	-29.28	20250102	1644	5.17	20250122	9600	-81.99	20240322	1615	7.06	20241206	N	101390	500	64 억	254733	N	N	N	N
16	20250123	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	-27	5	-1.50	66330435	37510	11.56	1800	1807	1740	2335	1258	1797	1768.33	1.96	-3949	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	230	-0.69	0.62	12	0.29	-2578.00	2857.00	9600	20240322	-81.56	1615	20241206	9.60	2445	-27.61	20250102	1644	7.66	20250122	9600	-81.56	20240322	1615	9.60	20241206	N	101390	500	64 억	254733	N	N	N	N
17	20250123	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1774	-23	5	-1.28	9662009	5462	1.68	1800	1800	1743	2335	1258	1797	1768.89	1.96	-1058	1903	1850	1747	1694	1591	1876	1720	65	538	500	1220	1	1	12981844	230	-0.69	0.62	12	0.04	-2578.00	2857.00	9600	20240322	-81.52	1615	20241206	9.85	2445	-27.44	20250102	1644	7.91	20250122	9600	-81.52	20240322	1615	9.85	20241206	N	101390	500	64 억	254733	N	N	N	N
18	20250122	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1797	47	2	2.69	550170319	323306	184.00	1750	1800	1644	2275	1225	1750	1701.64	2.06	-11547	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	233	-0.70	0.63	12	2.49	-2578.00	2857.00	9600	20240322	-81.28	1615	20241206	11.27	2445	-26.50	20250102	1644	9.31	20250122	9600	-81.28	20240322	1615	11.27	20241206	N	101390	500	64 억	268041	N	N	N	N
19	20250122	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1751	1	2	0.06	503383381	297006	169.03	1750	1787	1644	2275	1225	1750	1694.86	2.06	-7027	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	227	-0.68	0.61	12	2.29	-2578.00	2857.00	9600	20240322	-81.76	1615	20241206	8.42	2445	-28.38	20250102	1644	6.51	20250122	9600	-81.76	20240322	1615	8.42	20241206	N	101390	500	64 억	268041	N	N	N	N
20	20250122	140751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1756	6	2	0.34	458344313	270868	154.15	1750	1787	1644	2275	1225	1750	1692.13	2.06	-7860	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	228	-0.68	0.61	12	2.09	-2578.00	2857.00	9600	20240322	-81.71	1615	20241206	8.73	2445	-28.18	20250102	1644	6.81	20250122	9600	-81.71	20240322	1615	8.73	20241206	N	101390	500	64 억	268041	N	N	N	N
21	20250122	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1648	-102	5	-5.83	314387081	187060	106.46	1750	1787	1644	2275	1225	1750	1680.68	2.06	-26856	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	214	-0.64	0.58	12	1.44	-2578.00	2857.00	9600	20240322	-82.83	1615	20241206	2.04	2445	-32.60	20250102	1644	0.24	20250122	9600	-82.83	20240322	1615	2.04	20241206	N	101390	500	64 억	268041	N	N	N	N
22	20250122	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1657	-93	5	-5.31	242206741	143336	81.57	1750	1787	1646	2275	1225	1750	1689.78	2.06	-13718	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	215	-0.64	0.58	12	1.10	-2578.00	2857.00	9600	20240322	-82.74	1615	20241206	2.60	2445	-32.23	20250102	1646	0.67	20250122	9600	-82.74	20240322	1615	2.60	20241206	N	101390	500	64 억	268041	N	N	N	N
23	20250122	110752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	-82	5	-4.69	185895400	109380	62.25	1750	1787	1659	2275	1225	1750	1699.54	2.06	-7077	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	217	-0.65	0.58	12	0.84	-2578.00	2857.00	9600	20240322	-82.62	1615	20241206	3.28	2445	-31.78	20250102	1659	0.54	20250122	9600	-82.62	20240322	1615	3.28	20241206	N	101390	500	64 억	268041	N	N	N	N
24	20250122	100752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	-29	5	-1.66	54081318	31181	17.75	1750	1787	1715	2275	1225	1750	1734.43	2.06	-10505	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	223	-0.67	0.60	12	0.24	-2578.00	2857.00	9600	20240322	-82.07	1615	20241206	6.56	2445	-29.61	20250102	1696	1.47	20250121	9600	-82.07	20240322	1615	6.56	20241206	N	101390	500	64 억	268041	N	N	N	N
25	20250122	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	11	2	0.63	10269673	5883	3.35	1750	1787	1740	2275	1225	1750	1745.65	2.06	609	1926	1838	1767	1679	1608	1802	1643	65	525	500	1190	1	1	12981844	229	-0.68	0.62	12	0.05	-2578.00	2857.00	9600	20240322	-81.66	1615	20241206	9.04	2445	-27.98	20250102	1696	3.83	20250121	9600	-81.66	20240322	1615	9.04	20241206	N	101390	500	64 억	268041	N	N	N	N
26	20250121	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1750	-55	5	-3.05	307774891	175617	37.87	1809	1855	1696	2345	1264	1805	1752.54	1.77	38012	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	227	-0.68	0.61	12	1.35	-2578.00	2857.00	9600	20240322	-81.77	1615	20241206	8.36	2445	-28.43	20250102	1696	3.18	20250121	9600	-81.77	20240322	1615	8.36	20241206	N	101390	500	64 억	229491	N	N	N	N
27	20250121	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1744	-61	5	-3.38	264218538	150495	32.45	1809	1855	1696	2345	1264	1805	1755.66	1.77	27487	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	226	-0.68	0.61	12	1.16	-2578.00	2857.00	9600	20240322	-81.83	1615	20241206	7.99	2445	-28.67	20250102	1696	2.83	20250121	9600	-81.83	20240322	1615	7.99	20241206	N	101390	500	64 억	229491	N	N	N	N
28	20250121	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	-68	5	-3.77	252480078	143753	31.00	1809	1855	1696	2345	1264	1805	1756.35	1.77	26084	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	225	-0.67	0.61	12	1.11	-2578.00	2857.00	9600	20240322	-81.91	1615	20241206	7.55	2445	-28.96	20250102	1696	2.42	20250121	9600	-81.91	20240322	1615	7.55	20241206	N	101390	500	64 억	229491	N	N	N	N
29	20250121	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1739	-66	5	-3.66	232389049	132146	28.49	1809	1855	1696	2345	1264	1805	1758.58	1.77	27861	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	226	-0.67	0.61	12	1.02	-2578.00	2857.00	9600	20240322	-81.89	1615	20241206	7.68	2445	-28.88	20250102	1696	2.54	20250121	9600	-81.89	20240322	1615	7.68	20241206	N	101390	500	64 억	229491	N	N	N	N
30	20250121	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	-84	5	-4.65	196419967	111301	24.00	1809	1855	1696	2345	1264	1805	1764.76	1.77	24580	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	223	-0.67	0.60	12	0.86	-2578.00	2857.00	9600	20240322	-82.07	1615	20241206	6.56	2445	-29.61	20250102	1696	1.47	20250121	9600	-82.07	20240322	1615	6.56	20241206	N	101390	500	64 억	229491	N	N	N	N
31	20250121	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1755	-50	5	-2.77	135578872	76111	16.41	1809	1855	1696	2345	1264	1805	1781.33	1.77	2690	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	228	-0.68	0.61	12	0.59	-2578.00	2857.00	9600	20240322	-81.72	1615	20241206	8.67	2445	-28.22	20250102	1696	3.48	20250121	9600	-81.72	20240322	1615	8.67	20241206	N	101390	500	64 억	229491	N	N	N	N
32	20250121	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1820	15	2	0.83	34018529	18667	4.02	1809	1855	1809	2345	1264	1805	1822.39	1.77	1923	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	236	-0.71	0.64	12	0.14	-2578.00	2857.00	9600	20240322	-81.04	1615	20241206	12.69	2445	-25.56	20250102	1721	5.75	20250117	9600	-81.04	20240322	1615	12.69	20241206	N	101390	500	64 억	229491	N	N	N	N
33	20250121	090750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1836	31	2	1.72	3839644	2108	0.45	1809	1836	1809	2345	1264	1805	1821.46	1.77	-723	2097	1951	1854	1708	1611	2024	1781	65	540	500	1220	1	1	12981844	238	-0.71	0.64	12	0.02	-2578.00	2857.00	9600	20240322	-80.88	1615	20241206	13.68	2445	-24.91	20250102	1721	6.68	20250117	9600	-80.88	20240322	1615	13.68	20241206	N	101390	500	64 억	229491	N	N	N	N
34	20250120	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	52	2	2.97	861135808	461808	276.79	1758	2000	1757	2275	1228	1753	1864.83	1.26	65379	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	234	-0.70	0.63	12	3.56	-2578.00	2857.00	9600	20240322	-81.20	1615	20241206	11.76	2445	-26.18	20250102	1721	4.88	20250117	9600	-81.20	20240322	1615	11.76	20241206	N	101390	500	64 억	163292	N	N	N	N
35	20250120	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	101	2	5.76	801417120	428828	257.02	1758	2000	1757	2275	1228	1753	1868.85	1.26	64604	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	241	-0.72	0.65	12	3.30	-2578.00	2857.00	9600	20240322	-80.69	1615	20241206	14.80	2445	-24.17	20250102	1721	7.73	20250117	9600	-80.69	20240322	1615	14.80	20241206	N	101390	500	64 억	163292	N	N	N	N
36	20250120	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1876	123	2	7.02	750403291	401247	240.49	1758	2000	1757	2275	1228	1753	1870.18	1.26	62392	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	244	-0.73	0.66	12	3.09	-2578.00	2857.00	9600	20240322	-80.46	1615	20241206	16.16	2445	-23.27	20250102	1721	9.01	20250117	9600	-80.46	20240322	1615	16.16	20241206	N	101390	500	64 억	163292	N	N	N	N
37	20250120	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1896	143	2	8.16	738681540	394979	236.74	1758	2000	1757	2275	1228	1753	1870.18	1.26	61222	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	246	-0.74	0.66	12	3.04	-2578.00	2857.00	9600	20240322	-80.25	1615	20241206	17.40	2445	-22.45	20250102	1721	10.17	20250117	9600	-80.25	20240322	1615	17.40	20241206	N	101390	500	64 억	163292	N	N	N	N
38	20250120	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1851	98	2	5.59	696274038	372394	223.20	1758	2000	1757	2275	1228	1753	1869.72	1.26	59056	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	240	-0.72	0.65	12	2.87	-2578.00	2857.00	9600	20240322	-80.72	1615	20241206	14.61	2445	-24.29	20250102	1721	7.55	20250117	9600	-80.72	20240322	1615	14.61	20241206	N	101390	500	64 억	163292	N	N	N	N
39	20250120	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1883	130	2	7.42	663001645	354631	212.55	1758	2000	1757	2275	1228	1753	1869.55	1.26	57296	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	244	-0.73	0.66	12	2.73	-2578.00	2857.00	9600	20240322	-80.39	1615	20241206	16.59	2445	-22.99	20250102	1721	9.41	20250117	9600	-80.39	20240322	1615	16.59	20241206	N	101390	500	64 억	163292	N	N	N	N
40	20250120	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1814	61	2	3.48	563440694	300252	179.96	1758	2000	1757	2275	1228	1753	1876.56	1.26	40290	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	235	-0.70	0.63	12	2.31	-2578.00	2857.00	9600	20240322	-81.10	1615	20241206	12.32	2445	-25.81	20250102	1721	5.40	20250117	9600	-81.10	20240322	1615	12.32	20241206	N	101390	500	64 억	163292	N	N	N	N
41	20250120	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1759	6	2	0.34	42332958	24065	14.42	1758	1770	1757	2275	1228	1753	1759.11	1.26	13659	1857	1805	1763	1711	1669	1784	1690	65	522	500	1190	1	1	12981844	228	-0.68	0.62	12	0.19	-2578.00	2857.00	9600	20240322	-81.68	1615	20241206	8.92	2445	-28.06	20250102	1721	2.21	20250117	9600	-81.68	20240322	1615	8.92	20241206	N	101390	500	64 억	163292	N	N	N	N
42	20250117	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1753	-62	5	-3.42	292977862	166279	68.28	1815	1815	1721	2355	1271	1815	1761.97	1.21	6563	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	228	-0.68	0.61	12	1.28	-2578.00	2857.00	9600	20240322	-81.74	1615	20241206	8.54	2445	-28.30	20250102	1721	1.86	20250117	9600	-81.74	20240322	1615	8.54	20241206	N	101390	500	64 억	156693	N	N	N	N
43	20250117	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1734	-81	5	-4.46	280069423	158876	65.24	1815	1815	1721	2355	1271	1815	1762.82	1.21	6159	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	225	-0.67	0.61	12	1.22	-2578.00	2857.00	9600	20240322	-81.94	1615	20241206	7.37	2445	-29.08	20250102	1721	0.76	20250117	9600	-81.94	20240322	1615	7.37	20241206	N	101390	500	64 억	156693	N	N	N	N
44	20250117	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1725	-90	5	-4.96	242497784	137116	56.31	1815	1815	1721	2355	1271	1815	1768.56	1.21	3802	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	224	-0.67	0.60	12	1.06	-2578.00	2857.00	9600	20240322	-82.03	1615	20241206	6.81	2445	-29.45	20250102	1721	0.23	20250117	9600	-82.03	20240322	1615	6.81	20241206	N	101390	500	64 억	156693	N	N	N	N
45	20250117	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1747	-68	5	-3.75	175557038	98458	40.43	1815	1815	1745	2355	1271	1815	1783.07	1.21	-2562	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	227	-0.68	0.61	12	0.76	-2578.00	2857.00	9600	20240322	-81.80	1615	20241206	8.17	2445	-28.55	20250102	1745	0.11	20250117	9600	-81.80	20240322	1615	8.17	20241206	N	101390	500	64 억	156693	N	N	N	N
46	20250117	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	-54	5	-2.98	147145396	82241	33.77	1815	1815	1755	2355	1271	1815	1789.20	1.21	-943	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	229	-0.68	0.62	12	0.63	-2578.00	2857.00	9600	20240322	-81.66	1615	20241206	9.04	2445	-27.98	20250102	1755	0.34	20250117	9600	-81.66	20240322	1615	9.04	20241206	N	101390	500	64 억	156693	N	N	N	N
47	20250117	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1778	-37	5	-2.04	134611912	75141	30.86	1815	1815	1755	2355	1271	1815	1791.46	1.21	-2325	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	231	-0.69	0.62	12	0.58	-2578.00	2857.00	9600	20240322	-81.48	1615	20241206	10.09	2445	-27.28	20250102	1755	1.31	20250117	9600	-81.48	20240322	1615	10.09	20241206	N	101390	500	64 억	156693	N	N	N	N
48	20250117	100748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1802	-13	5	-0.72	95594587	53146	21.82	1815	1815	1764	2355	1271	1815	1798.72	1.21	-6595	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	234	-0.70	0.63	12	0.41	-2578.00	2857.00	9600	20240322	-81.23	1615	20241206	11.58	2445	-26.30	20250102	1764	2.15	20250117	9600	-81.23	20240322	1615	11.58	20241206	N	101390	500	64 억	156693	N	N	N	N
49	20250117	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1791	-24	5	-1.32	34885479	19361	7.95	1815	1815	1791	2355	1271	1815	1801.84	1.21	-11903	2000	1907	1861	1768	1722	1884	1745	65	540	500	1230	1	1	12981844	233	-0.69	0.63	12	0.15	-2578.00	2857.00	9600	20240322	-81.34	1615	20241206	10.90	2445	-26.75	20250102	1791	0.00	20250117	9600	-81.34	20240322	1615	10.90	20241206	N	101390	500	64 억	156693	N	N	N	N
50	20250116	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	-136	5	-6.97	441451849	237525	500.72	1914	1954	1815	2535	1366	1951	1858.57	1.13	10879	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	236	-0.70	0.64	12	1.83	-2578.00	2857.00	9600	20240322	-81.09	1615	20241206	12.38	2445	-25.77	20250102	1815	0.00	20250116	9600	-81.09	20240322	1615	12.38	20241206	N	101390	500	64 억	146424	N	N	N	N
51	20250116	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	-122	5	-6.25	412518240	221614	467.18	1914	1954	1816	2535	1366	1951	1861.43	1.13	16687	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	237	-0.71	0.64	12	1.71	-2578.00	2857.00	9600	20240322	-80.95	1615	20241206	13.25	2445	-25.19	20250102	1816	0.72	20250116	9600	-80.95	20240322	1615	13.25	20241206	N	101390	500	64 억	146424	N	N	N	N
52	20250116	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	-111	5	-5.69	346955420	185751	391.57	1914	1954	1821	2535	1366	1951	1867.85	1.13	22830	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	239	-0.71	0.64	12	1.43	-2578.00	2857.00	9600	20240322	-80.83	1615	20241206	13.93	2445	-24.74	20250102	1821	1.04	20250116	9600	-80.83	20240322	1615	13.93	20241206	N	101390	500	64 억	146424	N	N	N	N
53	20250116	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	-96	5	-4.92	313016542	167428	352.95	1914	1954	1821	2535	1366	1951	1869.56	1.13	29044	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	241	-0.72	0.65	12	1.29	-2578.00	2857.00	9600	20240322	-80.68	1615	20241206	14.86	2445	-24.13	20250102	1821	1.87	20250116	9600	-80.68	20240322	1615	14.86	20241206	N	101390	500	64 억	146424	N	N	N	N
54	20250116	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	-97	5	-4.97	260996945	139437	293.94	1914	1954	1821	2535	1366	1951	1871.79	1.13	14174	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	241	-0.72	0.65	12	1.07	-2578.00	2857.00	9600	20240322	-80.69	1615	20241206	14.80	2445	-24.17	20250102	1821	1.81	20250116	9600	-80.69	20240322	1615	14.80	20241206	N	101390	500	64 억	146424	N	N	N	N
55	20250116	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	-107	5	-5.48	190072610	100735	212.36	1914	1954	1830	2535	1366	1951	1886.86	1.13	11469	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	239	-0.72	0.65	12	0.78	-2578.00	2857.00	9600	20240322	-80.79	1615	20241206	14.18	2445	-24.58	20250102	1830	0.77	20250116	9600	-80.79	20240322	1615	14.18	20241206	N	101390	500	64 억	146424	N	N	N	N
56	20250116	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1886	-65	5	-3.33	88311208	46208	97.41	1914	1954	1881	2535	1366	1951	1911.17	1.13	15039	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	245	-0.73	0.66	12	0.36	-2578.00	2857.00	9600	20240322	-80.35	1615	20241206	16.78	2445	-22.86	20250102	1881	0.27	20250116	9600	-80.35	20240322	1615	16.78	20241206	N	101390	500	64 억	146424	N	N	N	N
57	20250116	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1921	-30	5	-1.54	21178416	11068	23.33	1914	1922	1910	2535	1366	1951	1913.48	1.13	10415	2067	2008	1976	1917	1885	1993	1902	65	584	500	1320	1	1	12981844	249	-0.75	0.67	12	0.09	-2578.00	2857.00	9600	20240322	-79.99	1615	20241206	18.95	2445	-21.43	20250102	1910	0.58	20250116	9600	-79.99	20240322	1615	18.95	20241206	N	101390	500	64 억	146424	N	N	N	N
58	20250115	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1951	-59	5	-2.94	94044108	47407	117.40	2025	2035	1944	2610	1410	2010	1984.04	1.25	-14771	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	1	1	12981844	253	-0.76	0.68	12	0.37	-2578.00	2857.00	9600	20240322	-79.68	1615	20241206	20.80	2445	-20.20	20250102	1944	0.36	20250115	9600	-79.68	20240322	1615	20.80	20241206	N	101390	500	64 억	162195	N	N	N	N
59	20250115	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1957	-53	5	-2.64	89057221	44852	111.07	2025	2035	1944	2610	1410	2010	1985.58	1.25	-14388	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	1	1	12981844	254	-0.76	0.68	12	0.35	-2578.00	2857.00	9600	20240322	-79.61	1615	20241206	21.18	2445	-19.96	20250102	1944	0.67	20250115	9600	-79.61	20240322	1615	21.18	20241206	N	101390	500	64 억	162195	N	N	N	N
60	20250115	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1988	-22	5	-1.09	30360214	15161	37.54	2025	2035	1988	2610	1410	2010	2002.52	1.25	-6052	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	1	1	12981844	258	-0.77	0.70	12	0.12	-2578.00	2857.00	9600	20240322	-79.29	1615	20241206	23.10	2445	-18.69	20250102	1988	0.00	20250115	9600	-79.29	20240322	1615	23.10	20241206	N	101390	500	64 억	162195	N	N	N	N
61	20250115	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	-15	5	-0.75	22364294	11149	27.61	2025	2035	1994	2610	1410	2010	2005.95	1.25	-3605	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	1	1	12981844	259	-0.77	0.70	12	0.09	-2578.00	2857.00	9600	20240322	-79.22	1615	20241206	23.53	2445	-18.40	20250102	1989	0.30	20250114	9600	-79.22	20240322	1615	23.53	20241206	N	101390	500	64 억	162195	N	N	N	N
62	20250115	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-10	5	-0.50	17039941	8483	21.01	2025	2035	1995	2610	1410	2010	2008.72	1.25	-1761	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	5	1	12981844	260	-0.78	0.70	12	0.07	-2578.00	2857.00	9600	20240322	-79.17	1615	20241206	23.84	2445	-18.20	20250102	1989	0.55	20250114	9600	-79.17	20240322	1615	23.84	20241206	N	101390	500	64 억	162195	N	N	N	N
63	20250115	110743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	10	2	0.50	13783240	6856	16.98	2025	2035	2000	2610	1410	2010	2010.39	1.25	-316	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	5	1	12981844	262	-0.78	0.71	12	0.05	-2578.00	2857.00	9600	20240322	-78.96	1615	20241206	25.08	2445	-17.38	20250102	1989	1.56	20250114	9600	-78.96	20240322	1615	25.08	20241206	N	101390	500	64 억	162195	N	N	N	N
64	20250115	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	10	2	0.50	4467775	2213	5.48	2025	2035	2015	2610	1410	2010	2018.88	1.25	-127	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	5	1	12981844	262	-0.78	0.71	12	0.02	-2578.00	2857.00	9600	20240322	-78.96	1615	20241206	25.08	2445	-17.38	20250102	1989	1.56	20250114	9600	-78.96	20240322	1615	25.08	20241206	N	101390	500	64 억	162195	N	N	N	N
65	20250115	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	20	2	1.00	115485	57	0.14	2025	2035	2025	2610	1410	2010	2026.05	1.25	-50	2070	2039	2014	1983	1958	2027	1971	65	600	500	1360	5	1	12981844	264	-0.79	0.71	12	0.00	-2578.00	2857.00	9600	20240322	-78.85	1615	20241206	25.70	2445	-16.97	20250102	1989	2.06	20250114	9600	-78.85	20240322	1615	25.70	20241206	N	101390	500	64 억	162195	N	N	N	N
66	20250114	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-15	5	-0.74	80946391	40381	95.44	2025	2045	1989	2630	1420	2025	2004.57	1.46	-918	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	5	1	11164227	224	-0.78	0.70	12	0.36	-2578.00	2857.00	9600	20240322	-79.06	1615	20241206	24.46	2445	-17.79	20250102	1989	1.06	20250114	9600	-79.06	20240322	1615	24.46	20241206	N	101390	500	55 억	163113	N	N	N	N
67	20250114	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-20	5	-0.99	71857081	35859	84.75	2025	2045	1989	2630	1420	2025	2003.88	1.46	-4082	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	5	1	11164227	224	-0.78	0.70	12	0.32	-2578.00	2857.00	9600	20240322	-79.11	1615	20241206	24.15	2445	-18.00	20250102	1989	0.80	20250114	9600	-79.11	20240322	1615	24.15	20241206	N	101390	500	55 억	163113	N	N	N	N
68	20250114	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-15	5	-0.74	70570936	35218	83.24	2025	2045	1989	2630	1420	2025	2003.83	1.46	-4486	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	5	1	11164227	224	-0.78	0.70	12	0.32	-2578.00	2857.00	9600	20240322	-79.06	1615	20241206	24.46	2445	-17.79	20250102	1989	1.06	20250114	9600	-79.06	20240322	1615	24.46	20241206	N	101390	500	55 억	163113	N	N	N	N
69	20250114	130739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-25	5	-1.23	67460986	33672	79.58	2025	2045	1989	2630	1420	2025	2003.47	1.46	-4660	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	5	1	11164227	223	-0.78	0.70	12	0.30	-2578.00	2857.00	9600	20240322	-79.17	1615	20241206	23.84	2445	-18.20	20250102	1989	0.55	20250114	9600	-79.17	20240322	1615	23.84	20241206	N	101390	500	55 억	163113	N	N	N	N
70	20250114	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-26	5	-1.28	36141545	18010	42.57	2025	2045	1989	2630	1420	2025	2006.75	1.46	-7555	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	1	1	11164227	223	-0.78	0.70	12	0.16	-2578.00	2857.00	9600	20240322	-79.18	1615	20241206	23.78	2445	-18.24	20250102	1989	0.50	20250114	9600	-79.18	20240322	1615	23.78	20241206	N	101390	500	55 억	163113	N	N	N	N
71	20250114	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-26	5	-1.28	31469752	15672	37.04	2025	2045	1989	2630	1420	2025	2008.02	1.46	-6927	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	1	1	11164227	223	-0.78	0.70	12	0.14	-2578.00	2857.00	9600	20240322	-79.18	1615	20241206	23.78	2445	-18.24	20250102	1989	0.50	20250114	9600	-79.18	20240322	1615	23.78	20241206	N	101390	500	55 억	163113	N	N	N	N
72	20250114	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-15	5	-0.74	14213265	7034	16.62	2025	2045	2010	2630	1420	2025	2020.65	1.46	-1584	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	5	1	11164227	224	-0.78	0.70	12	0.06	-2578.00	2857.00	9600	20240322	-79.06	1615	20241206	24.46	2445	-17.79	20250102	1995	0.75	20250113	9600	-79.06	20240322	1615	24.46	20241206	N	101390	500	55 억	163113	N	N	N	N
73	20250114	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	15	2	0.74	3272090	1615	3.82	2025	2045	2025	2630	1420	2025	2026.06	1.46	276	2165	2095	2045	1975	1925	2070	1950	56	605	500	1370	5	1	11164227	228	-0.79	0.71	12	0.01	-2578.00	2857.00	9600	20240322	-78.75	1615	20241206	26.32	2445	-16.56	20250102	1995	2.26	20250113	9600	-78.75	20240322	1615	26.32	20241206	N	101390	500	55 억	163113	N	N	N	N
74	20250113	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-35	5	-1.70	86794266	42291	61.70	2050	2115	1995	2675	1445	2060	2052.30	1.47	-49	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	226	-0.79	0.71	12	0.38	-2578.00	2857.00	9600	20240322	-78.91	1615	20241206	25.39	2445	-17.18	20250102	1995	1.50	20250113	9600	-78.91	20240322	1615	25.39	20241206	N	101390	500	55 억	164562	N	N	N	N
75	20250113	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-35	5	-1.70	86237381	42016	61.30	2050	2115	1995	2675	1445	2060	2052.48	1.47	-7	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	226	-0.79	0.71	12	0.38	-2578.00	2857.00	9600	20240322	-78.91	1615	20241206	25.39	2445	-17.18	20250102	1995	1.50	20250113	9600	-78.91	20240322	1615	25.39	20241206	N	101390	500	55 억	164562	N	N	N	N
76	20250113	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-50	5	-2.43	75529816	36739	53.60	2050	2115	1995	2675	1445	2060	2055.84	1.47	987	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	224	-0.78	0.70	12	0.33	-2578.00	2857.00	9600	20240322	-79.06	1615	20241206	24.46	2445	-17.79	20250102	1995	0.75	20250113	9600	-79.06	20240322	1615	24.46	20241206	N	101390	500	55 억	164562	N	N	N	N
77	20250113	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-45	5	-2.18	73727541	35842	52.29	2050	2115	1995	2675	1445	2060	2057.01	1.47	961	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	225	-0.78	0.71	12	0.32	-2578.00	2857.00	9600	20240322	-79.01	1615	20241206	24.77	2445	-17.59	20250102	1995	1.00	20250113	9600	-79.01	20240322	1615	24.77	20241206	N	101390	500	55 억	164562	N	N	N	N
78	20250113	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-25	5	-1.21	54411820	26236	38.27	2050	2115	2030	2675	1445	2060	2073.97	1.47	1379	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	227	-0.79	0.71	12	0.24	-2578.00	2857.00	9600	20240322	-78.80	1615	20241206	26.01	2445	-16.77	20250102	2030	0.25	20250113	9600	-78.80	20240322	1615	26.01	20241206	N	101390	500	55 억	164562	N	N	N	N
79	20250113	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2085	25	2	1.21	33634835	16094	23.48	2050	2115	2050	2675	1445	2060	2090.01	1.47	-830	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	233	-0.81	0.73	12	0.14	-2578.00	2857.00	9600	20240322	-78.28	1615	20241206	29.10	2445	-14.72	20250102	2045	1.96	20250110	9600	-78.28	20240322	1615	29.10	20241206	N	101390	500	55 억	164562	N	N	N	N
80	20250113	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	40	2	1.94	29971900	14342	20.92	2050	2115	2050	2675	1445	2060	2089.92	1.47	76	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	234	-0.81	0.74	12	0.13	-2578.00	2857.00	9600	20240322	-78.12	1615	20241206	30.03	2445	-14.11	20250102	2045	2.69	20250110	9600	-78.12	20240322	1615	30.03	20241206	N	101390	500	55 억	164562	N	N	N	N
81	20250113	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2080	20	2	0.97	16344685	7853	11.46	2050	2100	2050	2675	1445	2060	2081.49	1.47	-219	2190	2125	2085	2020	1980	2105	2000	56	615	500	1400	5	1	11164227	232	-0.81	0.73	12	0.07	-2578.00	2857.00	9600	20240322	-78.33	1615	20241206	28.79	2445	-14.93	20250102	2045	1.71	20250110	9600	-78.33	20240322	1615	28.79	20241206	N	101390	500	55 억	164562	N	N	N	N
82	20250110	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-35	5	-1.67	141816795	68377	33.77	2080	2150	2045	2720	1470	2095	2074.04	1.58	-10382	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	230	-0.80	0.72	12	0.61	-2578.00	2857.00	9600	20240322	-78.54	1615	20241206	27.55	2445	-15.75	20250102	2045	0.73	20250110	9600	-78.54	20240322	1615	27.55	20241206	N	101390	500	55 억	175921	N	N	N	N
83	20250110	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-35	5	-1.67	138133475	66582	32.89	2080	2150	2045	2720	1470	2095	2074.63	1.58	-10379	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	230	-0.80	0.72	12	0.60	-2578.00	2857.00	9600	20240322	-78.54	1615	20241206	27.55	2445	-15.75	20250102	2045	0.73	20250110	9600	-78.54	20240322	1615	27.55	20241206	N	101390	500	55 억	175921	N	N	N	N
84	20250110	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-35	5	-1.67	111148140	53491	26.42	2080	2150	2055	2720	1470	2095	2077.88	1.58	-9481	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	230	-0.80	0.72	12	0.48	-2578.00	2857.00	9600	20240322	-78.54	1615	20241206	27.55	2445	-15.75	20250102	2055	0.24	20250110	9600	-78.54	20240322	1615	27.55	20241206	N	101390	500	55 억	175921	N	N	N	N
85	20250110	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	-25	5	-1.19	95937615	46111	22.78	2080	2150	2055	2720	1470	2095	2080.58	1.58	-9446	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	231	-0.80	0.72	12	0.41	-2578.00	2857.00	9600	20240322	-78.44	1615	20241206	28.17	2445	-15.34	20250102	2055	0.73	20250110	9600	-78.44	20240322	1615	28.17	20241206	N	101390	500	55 억	175921	N	N	N	N
86	20250110	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-20	5	-0.95	93135200	44755	22.11	2080	2150	2055	2720	1470	2095	2081.00	1.58	-8905	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	232	-0.80	0.73	12	0.40	-2578.00	2857.00	9600	20240322	-78.39	1615	20241206	28.48	2445	-15.13	20250102	2055	0.97	20250110	9600	-78.39	20240322	1615	28.48	20241206	N	101390	500	55 억	175921	N	N	N	N
87	20250110	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	-30	5	-1.43	66451440	31855	15.73	2080	2150	2060	2720	1470	2095	2086.06	1.58	-8189	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	231	-0.80	0.72	12	0.29	-2578.00	2857.00	9600	20240322	-78.49	1615	20241206	27.86	2445	-15.54	20250102	2060	0.24	20250110	9600	-78.49	20240322	1615	27.86	20241206	N	101390	500	55 억	175921	N	N	N	N
88	20250110	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	-20	5	-0.95	54208915	25932	12.81	2080	2150	2065	2720	1470	2095	2090.42	1.58	-3979	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	232	-0.80	0.73	12	0.23	-2578.00	2857.00	9600	20240322	-78.39	1615	20241206	28.48	2445	-15.13	20250102	2065	0.48	20250110	9600	-78.39	20240322	1615	28.48	20241206	N	101390	500	55 억	175921	N	N	N	N
89	20250110	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	20	2	0.95	22577705	10705	5.29	2080	2150	2075	2720	1470	2095	2109.09	1.58	-1162	2278	2186	2128	2036	1978	2157	2007	56	625	500	1420	5	1	11164227	236	-0.82	0.74	12	0.10	-2578.00	2857.00	9600	20240322	-77.97	1615	20241206	30.96	2445	-13.50	20250102	2070	2.17	20250109	9600	-77.97	20240322	1615	30.96	20241206	N	101390	500	55 억	175921	N	N	N	N
90	20250109	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	-85	5	-3.90	435197135	202302	113.83	2200	2220	2070	2830	1530	2180	2151.23	1.50	10518	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	234	-0.81	0.73	12	1.81	-2578.00	2857.00	9600	20240322	-78.18	1615	20241206	29.72	2445	-14.31	20250102	2070	1.21	20250109	9600	-78.18	20240322	1615	29.72	20241206	N	101390	500	55 억	166968	N	N	N	N
91	20250109	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-55	5	-2.52	423417020	196709	110.68	2200	2220	2070	2830	1530	2180	2152.50	1.50	12775	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	237	-0.82	0.74	12	1.76	-2578.00	2857.00	9600	20240322	-77.86	1615	20241206	31.58	2445	-13.09	20250102	2070	2.66	20250109	9600	-77.86	20240322	1615	31.58	20241206	N	101390	500	55 억	166968	N	N	N	N
92	20250109	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	-90	5	-4.13	396550260	183998	103.53	2200	2220	2070	2830	1530	2180	2155.19	1.50	12675	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	233	-0.81	0.73	12	1.65	-2578.00	2857.00	9600	20240322	-78.23	1615	20241206	29.41	2445	-14.52	20250102	2070	0.97	20250109	9600	-78.23	20240322	1615	29.41	20241206	N	101390	500	55 억	166968	N	N	N	N
93	20250109	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-65	5	-2.98	356642475	164915	92.79	2200	2220	2070	2830	1530	2180	2162.58	1.50	5152	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	236	-0.82	0.74	12	1.48	-2578.00	2857.00	9600	20240322	-77.97	1615	20241206	30.96	2445	-13.50	20250102	2070	2.17	20250109	9600	-77.97	20240322	1615	30.96	20241206	N	101390	500	55 억	166968	N	N	N	N
94	20250109	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-30	5	-1.38	296033190	136145	76.60	2200	2220	2135	2830	1530	2180	2174.40	1.50	2779	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	240	-0.83	0.75	12	1.22	-2578.00	2857.00	9600	20240322	-77.60	1615	20241206	33.13	2445	-12.07	20250102	2135	0.70	20250109	9600	-77.60	20240322	1615	33.13	20241206	N	101390	500	55 억	166968	N	N	N	N
95	20250109	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-5	5	-0.23	166729710	76437	43.01	2200	2220	2150	2830	1530	2180	2181.27	1.50	-2435	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	243	-0.84	0.76	12	0.68	-2578.00	2857.00	9600	20240322	-77.34	1615	20241206	34.67	2445	-11.04	20250102	2150	1.16	20250109	9600	-77.34	20240322	1615	34.67	20241206	N	101390	500	55 억	166968	N	N	N	N
96	20250109	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-5	5	-0.23	124905985	57228	32.20	2200	2220	2150	2830	1530	2180	2182.60	1.50	-3459	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	243	-0.84	0.76	12	0.51	-2578.00	2857.00	9600	20240322	-77.34	1615	20241206	34.67	2445	-11.04	20250102	2150	1.16	20250109	9600	-77.34	20240322	1615	34.67	20241206	N	101390	500	55 억	166968	N	N	N	N
97	20250109	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	30	2	1.38	10127405	4601	2.59	2200	2220	2190	2830	1530	2180	2201.13	1.50	-2078	2340	2260	2220	2140	2100	2240	2120	56	650	500	1480	5	1	11164227	247	-0.86	0.77	12	0.04	-2578.00	2857.00	9600	20240322	-76.98	1615	20241206	36.84	2445	-9.61	20250102	2180	1.38	20250107	9600	-76.98	20240322	1615	36.84	20241206	N	101390	500	55 억	166968	N	N	N	N
98	20250108	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	-65	5	-2.90	398159690	177310	99.37	2245	2300	2180	2915	1575	2245	2245.56	1.46	5603	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	243	-0.85	0.76	12	1.59	-2578.00	2857.00	9600	20240322	-77.29	1615	20241206	34.98	2445	-10.84	20250102	2180	0.00	20250108	9600	-77.29	20240322	1615	34.98	20241206	N	101390	500	55 억	162765	N	N	N	N
99	20250108	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-35	5	-1.56	385298760	171432	96.08	2245	2300	2190	2915	1575	2245	2247.53	1.46	9128	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	247	-0.86	0.77	12	1.54	-2578.00	2857.00	9600	20240322	-76.98	1615	20241206	36.84	2445	-9.61	20250102	2180	1.38	20250107	9600	-76.98	20240322	1615	36.84	20241206	N	101390	500	55 억	162765	N	N	N	N
100	20250108	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	5	2	0.22	335613220	148963	83.48	2245	2300	2210	2915	1575	2245	2253.00	1.46	5405	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	251	-0.87	0.79	12	1.33	-2578.00	2857.00	9600	20240322	-76.56	1615	20241206	39.32	2445	-7.98	20250102	2180	3.21	20250107	9600	-76.56	20240322	1615	39.32	20241206	N	101390	500	55 억	162765	N	N	N	N
101	20250108	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	20	2	0.89	309512030	137315	76.96	2245	2300	2210	2915	1575	2245	2254.03	1.46	4049	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	253	-0.88	0.79	12	1.23	-2578.00	2857.00	9600	20240322	-76.41	1615	20241206	40.25	2445	-7.36	20250102	2180	3.90	20250107	9600	-76.41	20240322	1615	40.25	20241206	N	101390	500	55 억	162765	N	N	N	N
102	20250108	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	20	2	0.89	291005365	129131	72.37	2245	2300	2210	2915	1575	2245	2253.57	1.46	4315	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	253	-0.88	0.79	12	1.16	-2578.00	2857.00	9600	20240322	-76.41	1615	20241206	40.25	2445	-7.36	20250102	2180	3.90	20250107	9600	-76.41	20240322	1615	40.25	20241206	N	101390	500	55 억	162765	N	N	N	N
103	20250108	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	25	2	1.11	230418740	102451	57.42	2245	2280	2210	2915	1575	2245	2249.06	1.46	3236	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	253	-0.88	0.79	12	0.92	-2578.00	2857.00	9600	20240322	-76.35	1615	20241206	40.56	2445	-7.16	20250102	2180	4.13	20250107	9600	-76.35	20240322	1615	40.56	20241206	N	101390	500	55 억	162765	N	N	N	N
104	20250108	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-5	5	-0.22	54055025	24121	13.52	2245	2275	2210	2915	1575	2245	2240.99	1.46	3859	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	250	-0.87	0.78	12	0.22	-2578.00	2857.00	9600	20240322	-76.67	1615	20241206	38.70	2445	-8.38	20250102	2180	2.75	20250107	9600	-76.67	20240322	1615	38.70	20241206	N	101390	500	55 억	162765	N	N	N	N
105	20250108	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-5	5	-0.22	1916925	854	0.48	2245	2245	2240	2915	1575	2245	2244.62	1.46	-99	2421	2332	2256	2167	2091	2295	2130	56	670	500	1520	5	1	11164227	250	-0.87	0.78	12	0.01	-2578.00	2857.00	9600	20240322	-76.67	1615	20241206	38.70	2445	-8.38	20250102	2180	2.75	20250107	9600	-76.67	20240322	1615	38.70	20241206	N	101390	500	55 억	162765	N	N	N	N
106	20250107	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-80	5	-3.44	400866370	178361	379.29	2345	2345	2180	3020	1630	2325	2247.50	1.94	-51405	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	251	-0.87	0.79	12	1.60	-2578.00	2857.00	9600	20240322	-76.61	1615	20241206	39.01	2445	-8.18	20250102	2180	2.98	20250107	9600	-76.61	20240322	1615	39.01	20241206	N	101390	500	55 억	216170	N	N	N	N
107	20250107	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-65	5	-2.80	397702835	176951	376.29	2345	2345	2180	3020	1630	2325	2247.53	1.94	-51271	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	252	-0.88	0.79	12	1.58	-2578.00	2857.00	9600	20240322	-76.46	1615	20241206	39.94	2445	-7.57	20250102	2180	3.67	20250107	9600	-76.46	20240322	1615	39.94	20241206	N	101390	500	55 억	216170	N	N	N	N
108	20250107	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	-105	5	-4.52	351287160	156014	331.77	2345	2345	2180	3020	1630	2325	2251.64	1.94	-45253	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	248	-0.86	0.78	12	1.40	-2578.00	2857.00	9600	20240322	-76.88	1615	20241206	37.46	2445	-9.20	20250102	2180	1.83	20250107	9600	-76.88	20240322	1615	37.46	20241206	N	101390	500	55 억	216170	N	N	N	N
109	20250107	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	-130	5	-5.59	319869510	141816	301.58	2345	2345	2180	3020	1630	2325	2255.52	1.94	-40059	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	245	-0.85	0.77	12	1.27	-2578.00	2857.00	9600	20240322	-77.14	1615	20241206	35.91	2445	-10.22	20250102	2180	0.69	20250107	9600	-77.14	20240322	1615	35.91	20241206	N	101390	500	55 억	216170	N	N	N	N
110	20250107	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-120	5	-5.16	294356885	130199	276.87	2345	2345	2195	3020	1630	2325	2260.82	1.94	-32999	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	246	-0.86	0.77	12	1.17	-2578.00	2857.00	9600	20240322	-77.03	1615	20241206	36.53	2445	-9.82	20250102	2195	0.46	20250107	9600	-77.03	20240322	1615	36.53	20241206	N	101390	500	55 억	216170	N	N	N	N
111	20250107	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-90	5	-3.87	243450040	107207	227.98	2345	2345	2210	3020	1630	2325	2270.84	1.94	-22172	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	250	-0.87	0.78	12	0.96	-2578.00	2857.00	9600	20240322	-76.72	1615	20241206	38.39	2445	-8.59	20250102	2210	1.13	20250107	9600	-76.72	20240322	1615	38.39	20241206	N	101390	500	55 억	216170	N	N	N	N
112	20250107	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	49238785	21323	45.34	2345	2345	2290	3020	1630	2325	2309.19	1.94	-6610	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	259	-0.90	0.81	12	0.19	-2578.00	2857.00	9600	20240322	-75.83	1615	20241206	43.65	2445	-5.11	20250102	2290	1.31	20250107	9600	-75.83	20240322	1615	43.65	20241206	N	101390	500	55 억	216170	N	N	N	N
113	20250107	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-10	5	-0.43	5615600	2412	5.13	2345	2345	2310	3020	1630	2325	2328.19	1.94	-2125	2405	2365	2340	2300	2275	2352	2287	56	695	500	1580	5	1	11164227	258	-0.90	0.81	12	0.02	-2578.00	2857.00	9600	20240322	-75.89	1615	20241206	43.34	2445	-5.32	20250102	2310	0.22	20250107	9600	-75.89	20240322	1615	43.34	20241206	N	101390	500	55 억	216170	N	N	N	N
114	20250106	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-25	5	-1.06	109743750	46889	156.27	2365	2380	2315	3055	1645	2350	2340.50	2.10	-18487	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	260	-0.90	0.81	12	0.42	-2578.00	2857.00	9600	20240322	-75.78	1615	20241206	43.96	2445	-4.91	20250102	2315	0.43	20250106	9600	-75.78	20240322	1615	43.96	20241206	N	101390	500	55 억	234519	N	N	N	N
115	20250106	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-30	5	-1.28	104234580	44514	148.35	2365	2380	2315	3055	1645	2350	2341.61	2.10	-17039	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	259	-0.90	0.81	12	0.40	-2578.00	2857.00	9600	20240322	-75.83	1615	20241206	43.65	2445	-5.11	20250102	2315	0.22	20250106	9600	-75.83	20240322	1615	43.65	20241206	N	101390	500	55 억	234519	N	N	N	N
116	20250106	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	62589160	26639	88.78	2365	2380	2335	3055	1645	2350	2349.53	2.10	-2615	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	262	-0.91	0.82	12	0.24	-2578.00	2857.00	9600	20240322	-75.52	1615	20241206	45.51	2445	-3.89	20250102	2335	0.64	20250106	9600	-75.52	20240322	1615	45.51	20241206	N	101390	500	55 억	234519	N	N	N	N
117	20250106	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	60790910	25872	86.22	2365	2380	2335	3055	1645	2350	2349.68	2.10	-2625	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	262	-0.91	0.82	12	0.23	-2578.00	2857.00	9600	20240322	-75.52	1615	20241206	45.51	2445	-3.89	20250102	2335	0.64	20250106	9600	-75.52	20240322	1615	45.51	20241206	N	101390	500	55 억	234519	N	N	N	N
118	20250106	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	53385720	22708	75.68	2365	2380	2335	3055	1645	2350	2350.97	2.10	-1328	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	262	-0.91	0.82	12	0.20	-2578.00	2857.00	9600	20240322	-75.52	1615	20241206	45.51	2445	-3.89	20250102	2335	0.64	20250106	9600	-75.52	20240322	1615	45.51	20241206	N	101390	500	55 억	234519	N	N	N	N
119	20250106	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	44573285	18960	63.19	2365	2380	2335	3055	1645	2350	2350.91	2.10	-926	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	262	-0.91	0.82	12	0.17	-2578.00	2857.00	9600	20240322	-75.52	1615	20241206	45.51	2445	-3.89	20250102	2335	0.64	20250106	9600	-75.52	20240322	1615	45.51	20241206	N	101390	500	55 억	234519	N	N	N	N
120	20250106	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-5	5	-0.21	28908810	12281	40.93	2365	2380	2335	3055	1645	2350	2353.95	2.10	-1303	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	262	-0.91	0.82	12	0.11	-2578.00	2857.00	9600	20240322	-75.57	1615	20241206	45.20	2445	-4.09	20250102	2335	0.43	20250106	9600	-75.57	20240322	1615	45.20	20241206	N	101390	500	55 억	234519	N	N	N	N
121	20250106	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	5	2	0.21	2233865	945	3.15	2365	2380	2355	3055	1645	2350	2363.88	2.10	-533	2453	2401	2368	2316	2283	2385	2300	56	705	500	1590	5	1	11164227	263	-0.91	0.82	12	0.01	-2578.00	2857.00	9600	20240322	-75.47	1615	20241206	45.82	2445	-3.68	20250102	2335	0.86	20250103	9600	-75.47	20240322	1615	45.82	20241206	N	101390	500	55 억	234519	N	N	N	N
122	20250103	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-50	5	-2.08	69919590	29610	41.95	2405	2420	2335	3120	1680	2400	2361.35	2.16	-6862	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	262	-0.91	0.82	12	0.27	-2578.00	2857.00	9600	20240322	-75.52	1615	20241206	45.51	2445	-3.89	20250102	2335	0.64	20250103	9600	-75.52	20240322	1615	45.51	20241206	N	101390	500	55 억	241381	N	N	N	N
123	20250103	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-55	5	-2.29	66311025	28070	39.77	2405	2420	2335	3120	1680	2400	2362.35	2.16	-6530	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	262	-0.91	0.82	12	0.25	-2578.00	2857.00	9600	20240322	-75.57	1615	20241206	45.20	2445	-4.09	20250102	2335	0.43	20250103	9600	-75.57	20240322	1615	45.20	20241206	N	101390	500	55 억	241381	N	N	N	N
124	20250103	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-45	5	-1.88	52782400	22291	31.58	2405	2420	2340	3120	1680	2400	2367.88	2.16	-4669	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	263	-0.91	0.82	12	0.20	-2578.00	2857.00	9600	20240322	-75.47	1615	20241206	45.82	2445	-3.68	20250102	2340	0.64	20250103	9600	-75.47	20240322	1615	45.82	20241206	N	101390	500	55 억	241381	N	N	N	N
125	20250103	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-45	5	-1.88	43555760	18366	26.02	2405	2420	2340	3120	1680	2400	2371.54	2.16	-3390	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	263	-0.91	0.82	12	0.16	-2578.00	2857.00	9600	20240322	-75.47	1615	20241206	45.82	2445	-3.68	20250102	2340	0.64	20250103	9600	-75.47	20240322	1615	45.82	20241206	N	101390	500	55 억	241381	N	N	N	N
126	20250103	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-45	5	-1.88	36667525	15433	21.87	2405	2420	2350	3120	1680	2400	2375.92	2.16	-2102	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	263	-0.91	0.82	12	0.14	-2578.00	2857.00	9600	20240322	-75.47	1615	20241206	45.82	2445	-3.68	20250102	2350	0.21	20250103	9600	-75.47	20240322	1615	45.82	20241206	N	101390	500	55 억	241381	N	N	N	N
127	20250103	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-30	5	-1.25	31348575	13175	18.67	2405	2420	2350	3120	1680	2400	2379.40	2.16	-1744	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	265	-0.92	0.83	12	0.12	-2578.00	2857.00	9600	20240322	-75.31	1615	20241206	46.75	2445	-3.07	20250102	2350	0.85	20250103	9600	-75.31	20240322	1615	46.75	20241206	N	101390	500	55 억	241381	N	N	N	N
128	20250103	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-25	5	-1.04	15557285	6524	9.24	2405	2420	2360	3120	1680	2400	2384.62	2.16	755	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	265	-0.92	0.83	12	0.06	-2578.00	2857.00	9600	20240322	-75.26	1615	20241206	47.06	2445	-2.86	20250102	2360	0.64	20250103	9600	-75.26	20240322	1615	47.06	20241206	N	101390	500	55 억	241381	N	N	N	N
129	20250103	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	0	3	0.00	1344410	559	0.79	2405	2420	2400	3120	1680	2400	2405.03	2.16	-145	2473	2436	2408	2371	2343	2422	2357	56	720	500	1630	5	1	11164227	268	-0.93	0.84	12	0.01	-2578.00	2857.00	9600	20240322	-75.00	1615	20241206	48.61	2445	-1.84	20250102	2380	0.84	20250102	9600	-75.00	20240322	1615	48.61	20241206	N	101390	500	55 억	241381	N	N	N	N
130	20250102	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-15	5	-0.62	169952165	70579	301.12	2415	2445	2380	3135	1695	2415	2408.00	1.88	31270	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	268	-0.93	0.84	12	0.63	-2578.00	2857.00	9600	20240322	-75.00	1615	20241206	48.61	2445	-1.84	20250102	2380	0.84	20250102	9600	-75.00	20240322	1615	48.61	20241206	N	101390	500	55 억	210233	N	N	N	N
131	20250102	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-5	5	-0.21	163246355	67788	289.21	2415	2445	2380	3135	1695	2415	2408.19	1.88	30637	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	269	-0.93	0.84	12	0.61	-2578.00	2857.00	9600	20240322	-74.90	1615	20241206	49.23	2445	-1.43	20250102	2380	1.26	20250102	9600	-74.90	20240322	1615	49.23	20241206	N	101390	500	55 억	210233	N	N	N	N
132	20250102	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-15	5	-0.62	145658275	60469	257.98	2415	2445	2380	3135	1695	2415	2408.81	1.88	28007	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	268	-0.93	0.84	12	0.54	-2578.00	2857.00	9600	20240322	-75.00	1615	20241206	48.61	2445	-1.84	20250102	2380	0.84	20250102	9600	-75.00	20240322	1615	48.61	20241206	N	101390	500	55 억	210233	N	N	N	N
133	20250102	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-30	5	-1.24	143081290	59397	253.41	2415	2445	2380	3135	1695	2415	2408.90	1.88	27992	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	266	-0.93	0.83	12	0.53	-2578.00	2857.00	9600	20240322	-75.16	1615	20241206	47.68	2445	-2.45	20250102	2380	0.21	20250102	9600	-75.16	20240322	1615	47.68	20241206	N	101390	500	55 억	210233	N	N	N	N
134	20250102	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	0	3	0.00	83727890	34558	147.44	2415	2445	2385	3135	1695	2415	2422.82	1.88	11750	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	270	-0.94	0.85	12	0.31	-2578.00	2857.00	9600	20240322	-74.84	1615	20241206	49.54	2445	-1.23	20250102	2385	1.26	20250102	9600	-74.84	20240322	1615	49.54	20241206	N	101390	500	55 억	210233	N	N	N	N
135	20250102	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-5	5	-0.21	43261085	17925	76.48	2415	2445	2385	3135	1695	2415	2413.45	1.88	3856	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	269	-0.93	0.84	12	0.16	-2578.00	2857.00	9600	20240322	-74.90	1615	20241206	49.23	2445	-1.43	20250102	2385	1.05	20250102	9600	-74.90	20240322	1615	49.23	20241206	N	101390	500	55 억	210233	N	N	N	N
136	20250102	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	-20	5	-0.83	14908100	6203	26.46	2415	2415	2385	3135	1695	2415	2403.37	1.88	542	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	267	-0.93	0.84	12	0.06	-2578.00	2857.00	9600	20240322	-75.05	1615	20241206	48.30	2415	-0.83	20250102	2385	0.42	20250102	9600	-75.05	20240322	1615	48.30	20241206	N	101390	500	55 억	210233	N	N	N	N
137	20250102	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	0	3	0.00	0	0	0.00	0	0	0	3135	1695	2415	0.00	1.88	0	2511	2462	2391	2342	2271	2487	2367	56	720	500	1640	5	1	11164227	270	-0.94	0.85	12	0.00	-2578.00	2857.00	9600	20240322	-74.84	1615	20241206	49.54	0	0.00	0	0	0.00	0	9600	-74.84	20240322	1615	49.54	20241206	N	101390	500	55 억	210233	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History