KissMeData/105550/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	160812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	40	2	1.65	628045095	260059	138.57	2420	2465	2350	3145	1695	2420	2413.21	1.58	69530	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1558	-5.23	2.02	12	0.41	-470.00	1219.00	3995	20241206	-38.42	1999	20240416	23.06	2610	-5.75	20250110	2195	12.07	20250120	3995	-38.42	20241206	1999	23.06	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
3	20250124	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	25	2	1.03	497506415	206819	110.20	2420	2455	2350	3145	1695	2420	2405.52	1.58	66203	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1549	-5.20	2.01	12	0.33	-470.00	1219.00	3995	20241206	-38.80	1999	20240416	22.31	2610	-6.32	20250110	2195	11.39	20250120	3995	-38.80	20241206	1999	22.31	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
4	20250124	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	-40	5	-1.65	403477260	168108	89.57	2420	2450	2350	3145	1695	2420	2400.11	1.58	39599	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1507	-5.06	1.95	12	0.27	-470.00	1219.00	3995	20241206	-40.43	1999	20240416	19.06	2610	-8.81	20250110	2195	8.43	20250120	3995	-40.43	20241206	1999	19.06	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
5	20250124	130811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-30	5	-1.24	351697355	146420	78.02	2420	2450	2350	3145	1695	2420	2401.98	1.58	32114	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1514	-5.09	1.96	12	0.23	-470.00	1219.00	3995	20241206	-40.18	1999	20240416	19.56	2610	-8.43	20250110	2195	8.88	20250120	3995	-40.18	20241206	1999	19.56	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
6	20250124	120809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-5	5	-0.21	306837450	127713	68.05	2420	2450	2350	3145	1695	2420	2402.55	1.58	29140	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1530	-5.14	1.98	12	0.20	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2195	10.02	20250120	3995	-39.55	20241206	1999	20.81	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
7	20250124	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	30	2	1.24	210179915	87499	46.62	2420	2450	2350	3145	1695	2420	2402.08	1.58	20823	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1552	-5.21	2.01	12	0.14	-470.00	1219.00	3995	20241206	-38.67	1999	20240416	22.56	2610	-6.13	20250110	2195	11.62	20250120	3995	-38.67	20241206	1999	22.56	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
8	20250124	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	10	2	0.41	125121605	52434	27.94	2420	2440	2350	3145	1695	2420	2386.27	1.58	8576	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1539	-5.17	1.99	12	0.08	-470.00	1219.00	3995	20241206	-39.17	1999	20240416	21.56	2610	-6.90	20250110	2195	10.71	20250120	3995	-39.17	20241206	1999	21.56	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
9	20250124	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-65	5	-2.69	48469480	20394	10.87	2420	2440	2350	3145	1695	2420	2376.65	1.58	2504	2493	2456	2393	2356	2293	2475	2375	317	725	500	1640	5	1	63333635	1492	-5.01	1.93	12	0.03	-470.00	1219.00	3995	20241206	-41.05	1999	20240416	17.81	2610	-9.77	20250110	2195	7.29	20250120	3995	-41.05	20241206	1999	17.81	20240416	0.50	N	105550	500	316 억	1002390	N	N	N	N
10	20250123	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	445898495	187661	45.45	2415	2430	2330	3135	1695	2415	2376.07	1.58	4013	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1533	-5.15	1.99	12	0.30	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2195	10.25	20250120	3995	-39.42	20241206	1999	21.06	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
11	20250123	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-10	5	-0.41	335689915	141912	34.37	2415	2430	2330	3135	1695	2415	2365.48	1.58	5639	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1523	-5.12	1.97	12	0.22	-470.00	1219.00	3995	20241206	-39.80	1999	20240416	20.31	2610	-7.85	20250110	2195	9.57	20250120	3995	-39.80	20241206	1999	20.31	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
12	20250123	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-50	5	-2.07	280072160	118646	28.73	2415	2430	2330	3135	1695	2415	2360.57	1.58	4503	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1498	-5.03	1.94	12	0.19	-470.00	1219.00	3995	20241206	-40.80	1999	20240416	18.31	2610	-9.39	20250110	2195	7.74	20250120	3995	-40.80	20241206	1999	18.31	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
13	20250123	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-50	5	-2.07	262414740	111179	26.93	2415	2430	2330	3135	1695	2415	2360.29	1.58	3801	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1498	-5.03	1.94	12	0.18	-470.00	1219.00	3995	20241206	-40.80	1999	20240416	18.31	2610	-9.39	20250110	2195	7.74	20250120	3995	-40.80	20241206	1999	18.31	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
14	20250123	120807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-50	5	-2.07	183597360	77761	18.83	2415	2430	2330	3135	1695	2415	2361.05	1.58	-14106	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1498	-5.03	1.94	12	0.12	-470.00	1219.00	3995	20241206	-40.80	1999	20240416	18.31	2610	-9.39	20250110	2195	7.74	20250120	3995	-40.80	20241206	1999	18.31	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
15	20250123	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-50	5	-2.07	140131600	59257	14.35	2415	2430	2330	3135	1695	2415	2364.81	1.58	-14815	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1498	-5.03	1.94	12	0.09	-470.00	1219.00	3995	20241206	-40.80	1999	20240416	18.31	2610	-9.39	20250110	2195	7.74	20250120	3995	-40.80	20241206	1999	18.31	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
16	20250123	100806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-50	5	-2.07	86830550	36576	8.86	2415	2430	2335	3135	1695	2415	2373.98	1.58	-9744	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1498	-5.03	1.94	12	0.06	-470.00	1219.00	3995	20241206	-40.80	1999	20240416	18.31	2610	-9.39	20250110	2195	7.74	20250120	3995	-40.80	20241206	1999	18.31	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
17	20250123	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	0	3	0.00	8138075	3376	0.82	2415	2430	2385	3135	1695	2415	2410.57	1.58	-1418	2571	2492	2421	2342	2271	2532	2382	317	720	500	1640	5	1	63333635	1530	-5.14	1.98	12	0.01	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2195	10.02	20250120	3995	-39.55	20241206	1999	20.81	20240416	0.42	N	105550	500	316 억	997995	N	N	N	N
18	20250122	160800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	0	3	0.00	994180075	411110	86.40	2350	2500	2350	3135	1695	2415	2418.31	1.50	48165	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1530	-5.14	1.98	12	0.65	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2195	10.02	20250120	3995	-39.55	20241206	1999	20.81	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
19	20250122	150801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-25	5	-1.04	913651975	377736	79.39	2350	2500	2350	3135	1695	2415	2418.76	1.50	56255	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1514	-5.09	1.96	12	0.60	-470.00	1219.00	3995	20241206	-40.18	1999	20240416	19.56	2610	-8.43	20250110	2195	8.88	20250120	3995	-40.18	20241206	1999	19.56	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
20	20250122	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	0	3	0.00	778255175	321323	67.53	2350	2500	2350	3135	1695	2415	2422.03	1.50	48989	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1530	-5.14	1.98	12	0.51	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2195	10.02	20250120	3995	-39.55	20241206	1999	20.81	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
21	20250122	130801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	35	2	1.45	405354455	166213	34.93	2350	2500	2350	3135	1695	2415	2438.77	1.50	50517	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1552	-5.21	2.01	12	0.26	-470.00	1219.00	3995	20241206	-38.67	1999	20240416	22.56	2610	-6.13	20250110	2195	11.62	20250120	3995	-38.67	20241206	1999	22.56	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
22	20250122	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	45	2	1.86	366570285	150340	31.60	2350	2500	2350	3135	1695	2415	2438.28	1.50	44555	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1558	-5.23	2.02	12	0.24	-470.00	1219.00	3995	20241206	-38.42	1999	20240416	23.06	2610	-5.75	20250110	2195	12.07	20250120	3995	-38.42	20241206	1999	23.06	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
23	20250122	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	45	2	1.86	305879760	125697	26.42	2350	2500	2350	3135	1695	2415	2433.47	1.50	26970	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1558	-5.23	2.02	12	0.20	-470.00	1219.00	3995	20241206	-38.42	1999	20240416	23.06	2610	-5.75	20250110	2195	12.07	20250120	3995	-38.42	20241206	1999	23.06	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
24	20250122	100800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	10	2	0.41	122332595	51045	10.73	2350	2450	2350	3135	1695	2415	2396.56	1.50	-3596	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1536	-5.16	1.99	12	0.08	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2610	-7.09	20250110	2195	10.48	20250120	3995	-39.30	20241206	1999	21.31	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
25	20250122	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	59679710	25004	5.26	2350	2450	2350	3135	1695	2415	2386.81	1.50	-2655	2538	2476	2373	2311	2208	2497	2332	317	720	500	1640	5	1	63333635	1533	-5.15	1.99	12	0.04	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2195	10.25	20250120	3995	-39.42	20241206	1999	21.06	20240416	0.44	N	105550	500	316 억	950488	N	N	N	N
26	20250121	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	0	3	0.00	1110268080	475794	67.43	2415	2435	2270	3135	1695	2415	2333.51	1.52	76442	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1388	-5.14	1.98	12	0.83	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2195	10.02	20250120	3995	-39.55	20241206	1999	20.81	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
27	20250121	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-25	5	-1.04	893566045	385492	54.63	2415	2435	2270	3135	1695	2415	2317.99	1.52	94069	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1373	-5.09	1.96	12	0.67	-470.00	1219.00	3995	20241206	-40.18	1999	20240416	19.56	2610	-8.43	20250110	2195	8.88	20250120	3995	-40.18	20241206	1999	19.56	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
28	20250121	140758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-90	5	-3.73	645120005	280180	39.71	2415	2435	2270	3135	1695	2415	2302.52	1.52	98047	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1336	-4.95	1.91	12	0.49	-470.00	1219.00	3995	20241206	-41.80	1999	20240416	16.31	2610	-10.92	20250110	2195	5.92	20250120	3995	-41.80	20241206	1999	16.31	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
29	20250121	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-90	5	-3.73	630237290	273751	38.80	2415	2435	2270	3135	1695	2415	2302.23	1.52	97064	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1336	-4.95	1.91	12	0.48	-470.00	1219.00	3995	20241206	-41.80	1999	20240416	16.31	2610	-10.92	20250110	2195	5.92	20250120	3995	-41.80	20241206	1999	16.31	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
30	20250121	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-90	5	-3.73	216520105	93121	13.20	2415	2435	2300	3135	1695	2415	2325.15	1.52	17667	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1336	-4.95	1.91	12	0.16	-470.00	1219.00	3995	20241206	-41.80	1999	20240416	16.31	2610	-10.92	20250110	2195	5.92	20250120	3995	-41.80	20241206	1999	16.31	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
31	20250121	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-55	5	-2.28	195525125	84198	11.93	2415	2435	2300	3135	1695	2415	2322.21	1.52	16750	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1356	-5.02	1.94	12	0.15	-470.00	1219.00	3995	20241206	-40.93	1999	20240416	18.06	2610	-9.58	20250110	2195	7.52	20250120	3995	-40.93	20241206	1999	18.06	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
32	20250121	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-65	5	-2.69	178875405	77109	10.93	2415	2435	2300	3135	1695	2415	2319.77	1.52	14106	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1350	-5.00	1.93	12	0.13	-470.00	1219.00	3995	20241206	-41.18	1999	20240416	17.56	2610	-9.96	20250110	2195	7.06	20250120	3995	-41.18	20241206	1999	17.56	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
33	20250121	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-10	5	-0.41	4320705	1788	0.25	2415	2435	2380	3135	1695	2415	2416.50	1.52	-430	2568	2491	2343	2266	2118	2527	2302	287	720	500	1640	5	1	57455026	1382	-5.12	1.97	12	0.00	-470.00	1219.00	3995	20241206	-39.80	1999	20240416	20.31	2610	-7.85	20250110	2195	9.57	20250120	3995	-39.80	20241206	1999	20.31	20240416	0.40	N	105550	500	287 억	873953	N	N	N	N
34	20250120	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	0	3	0.00	1625591465	705518	354.34	2415	2420	2195	3135	1695	2415	2303.43	1.65	-75040	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1388	-5.14	1.98	12	1.23	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2195	10.02	20250120	3995	-39.55	20241206	1999	20.81	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
35	20250120	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-70	5	-2.90	1422823480	620356	311.57	2415	2420	2195	3135	1695	2415	2293.56	1.65	-51558	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1347	-4.99	1.92	12	1.08	-470.00	1219.00	3995	20241206	-41.30	1999	20240416	17.31	2610	-10.15	20250110	2195	6.83	20250120	3995	-41.30	20241206	1999	17.31	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
36	20250120	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-55	5	-2.28	1280110920	559158	280.84	2415	2420	2195	3135	1695	2415	2289.35	1.65	-39526	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1356	-5.02	1.94	12	0.97	-470.00	1219.00	3995	20241206	-40.93	1999	20240416	18.06	2610	-9.58	20250110	2195	7.52	20250120	3995	-40.93	20241206	1999	18.06	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
37	20250120	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-120	5	-4.97	1149428215	503127	252.69	2415	2420	2195	3135	1695	2415	2284.57	1.65	-31302	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1319	-4.88	1.88	12	0.88	-470.00	1219.00	3995	20241206	-42.55	1999	20240416	14.81	2610	-12.07	20250110	2195	4.56	20250120	3995	-42.55	20241206	1999	14.81	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
38	20250120	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	-185	5	-7.66	963994005	421670	211.78	2415	2420	2195	3135	1695	2415	2286.13	1.65	-20087	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1281	-4.74	1.83	12	0.73	-470.00	1219.00	3995	20241206	-44.18	1999	20240416	11.56	2610	-14.56	20250110	2195	1.59	20250120	3995	-44.18	20241206	1999	11.56	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
39	20250120	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-135	5	-5.59	589379645	254285	127.71	2415	2420	2270	3135	1695	2415	2317.79	1.65	12174	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1310	-4.85	1.87	12	0.44	-470.00	1219.00	3995	20241206	-42.93	1999	20240416	14.06	2610	-12.64	20250110	2270	0.44	20250120	3995	-42.93	20241206	1999	14.06	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
40	20250120	100755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-85	5	-3.52	374766400	160565	80.64	2415	2420	2300	3135	1695	2415	2334.05	1.65	24923	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1339	-4.96	1.91	12	0.28	-470.00	1219.00	3995	20241206	-41.68	1999	20240416	16.56	2610	-10.73	20250110	2280	2.19	20250114	3995	-41.68	20241206	1999	16.56	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
41	20250120	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	5460895	2280	1.15	2415	2420	2380	3135	1695	2415	2395.13	1.65	-208	2491	2452	2376	2337	2261	2472	2357	287	720	500	1640	5	1	57455026	1390	-5.15	1.99	12	0.00	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2280	6.14	20250114	3995	-39.42	20241206	1999	21.06	20240416	0.37	N	105550	500	287 억	949003	N	N	N	N
42	20250117	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	25	2	1.05	467541290	199094	165.74	2415	2415	2300	3105	1675	2390	2348.34	1.61	23459	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1388	-5.14	1.98	12	0.35	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2280	5.92	20250114	3995	-39.55	20241206	1999	20.81	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
43	20250117	150755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	20	2	0.84	440323810	187797	156.34	2415	2415	2300	3105	1675	2390	2344.68	1.61	24830	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1385	-5.13	1.98	12	0.33	-470.00	1219.00	3995	20241206	-39.67	1999	20240416	20.56	2610	-7.66	20250110	2280	5.70	20250114	3995	-39.67	20241206	1999	20.56	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
44	20250117	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-40	5	-1.67	322952380	138596	115.38	2415	2415	2300	3105	1675	2390	2330.17	1.61	16105	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1350	-5.00	1.93	12	0.24	-470.00	1219.00	3995	20241206	-41.18	1999	20240416	17.56	2610	-9.96	20250110	2280	3.07	20250114	3995	-41.18	20241206	1999	17.56	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
45	20250117	130753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	-50	5	-2.09	302522880	129904	108.14	2415	2415	2300	3105	1675	2390	2328.82	1.61	12545	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1344	-4.98	1.92	12	0.23	-470.00	1219.00	3995	20241206	-41.43	1999	20240416	17.06	2610	-10.34	20250110	2280	2.63	20250114	3995	-41.43	20241206	1999	17.06	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
46	20250117	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-45	5	-1.88	299575275	128645	107.10	2415	2415	2300	3105	1675	2390	2328.70	1.61	12721	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1347	-4.99	1.92	12	0.22	-470.00	1219.00	3995	20241206	-41.30	1999	20240416	17.31	2610	-10.15	20250110	2280	2.85	20250114	3995	-41.30	20241206	1999	17.31	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
47	20250117	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-65	5	-2.72	249857180	107373	89.39	2415	2415	2300	3105	1675	2390	2327.00	1.61	7350	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1336	-4.95	1.91	12	0.19	-470.00	1219.00	3995	20241206	-41.80	1999	20240416	16.31	2610	-10.92	20250110	2280	1.97	20250114	3995	-41.80	20241206	1999	16.31	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
48	20250117	100756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-45	5	-1.88	77429035	32864	27.36	2415	2415	2330	3105	1675	2390	2356.04	1.61	1059	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1347	-4.99	1.92	12	0.06	-470.00	1219.00	3995	20241206	-41.30	1999	20240416	17.31	2610	-10.15	20250110	2280	2.85	20250114	3995	-41.30	20241206	1999	17.31	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
49	20250117	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	15	2	0.63	2520590	1055	0.88	2415	2415	2380	3105	1675	2390	2389.18	1.61	-281	2510	2450	2410	2350	2310	2430	2330	287	715	500	1620	5	1	57455026	1382	-5.12	1.97	12	0.00	-470.00	1219.00	3995	20241206	-39.80	1999	20240416	20.31	2610	-7.85	20250110	2280	5.48	20250114	3995	-39.80	20241206	1999	20.31	20240416	0.37	N	105550	500	287 억	925863	N	N	N	N
50	20250116	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-25	5	-1.04	279565095	116532	93.14	2430	2470	2370	3135	1695	2415	2399.04	1.61	2190	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1373	-5.09	1.96	12	0.20	-470.00	1219.00	3995	20241206	-40.18	1999	20240416	19.56	2610	-8.43	20250110	2280	4.82	20250114	3995	-40.18	20241206	1999	19.56	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
51	20250116	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-25	5	-1.04	253969215	105797	84.56	2430	2470	2370	3135	1695	2415	2400.53	1.61	4388	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1373	-5.09	1.96	12	0.18	-470.00	1219.00	3995	20241206	-40.18	1999	20240416	19.56	2610	-8.43	20250110	2280	4.82	20250114	3995	-40.18	20241206	1999	19.56	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
52	20250116	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	188044735	78075	62.40	2430	2470	2385	3135	1695	2415	2408.51	1.61	5142	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1390	-5.15	1.99	12	0.14	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2280	6.14	20250114	3995	-39.42	20241206	1999	21.06	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
53	20250116	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	141250290	58551	46.80	2430	2470	2390	3135	1695	2415	2412.43	1.61	2267	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1390	-5.15	1.99	12	0.10	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2280	6.14	20250114	3995	-39.42	20241206	1999	21.06	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
54	20250116	120752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	15	2	0.62	74365265	30730	24.56	2430	2470	2400	3135	1695	2415	2419.96	1.61	-577	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1396	-5.17	1.99	12	0.05	-470.00	1219.00	3995	20241206	-39.17	1999	20240416	21.56	2610	-6.90	20250110	2280	6.58	20250114	3995	-39.17	20241206	1999	21.56	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
55	20250116	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	44522490	18378	14.69	2430	2470	2400	3135	1695	2415	2422.60	1.61	-5832	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1390	-5.15	1.99	12	0.03	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2280	6.14	20250114	3995	-39.42	20241206	1999	21.06	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
56	20250116	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	10	2	0.41	36785060	15186	12.14	2430	2470	2400	3135	1695	2415	2422.30	1.61	-7814	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1393	-5.16	1.99	12	0.03	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2610	-7.09	20250110	2280	6.36	20250114	3995	-39.30	20241206	1999	21.31	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
57	20250116	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	25460690	10507	8.40	2430	2470	2400	3135	1695	2415	2423.21	1.61	-4545	2535	2475	2430	2370	2325	2452	2347	287	720	500	1640	5	1	57455026	1390	-5.15	1.99	12	0.02	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2280	6.14	20250114	3995	-39.42	20241206	1999	21.06	20240416	0.37	N	105550	500	287 억	923626	N	N	N	N
58	20250115	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-35	5	-1.43	301518510	125119	101.63	2490	2490	2385	3185	1715	2450	2409.85	1.61	-2834	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1388	-5.14	1.98	12	0.22	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2280	5.92	20250114	3995	-39.55	20241206	1999	20.81	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
59	20250115	150751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-40	5	-1.63	264097690	109485	88.93	2490	2490	2390	3185	1715	2450	2412.18	1.61	2902	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1385	-5.13	1.98	12	0.19	-470.00	1219.00	3995	20241206	-39.67	1999	20240416	20.56	2610	-7.66	20250110	2280	5.70	20250114	3995	-39.67	20241206	1999	20.56	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
60	20250115	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-35	5	-1.43	253705460	105160	85.41	2490	2490	2395	3185	1715	2450	2412.57	1.61	4713	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1388	-5.14	1.98	12	0.18	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2280	5.92	20250114	3995	-39.55	20241206	1999	20.81	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
61	20250115	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-40	5	-1.63	246056535	101970	82.82	2490	2490	2395	3185	1715	2450	2413.03	1.61	7325	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1385	-5.13	1.98	12	0.18	-470.00	1219.00	3995	20241206	-39.67	1999	20240416	20.56	2610	-7.66	20250110	2280	5.70	20250114	3995	-39.67	20241206	1999	20.56	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
62	20250115	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-15	5	-0.61	154250810	63755	51.78	2490	2490	2400	3185	1715	2450	2419.43	1.61	2789	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1399	-5.18	2.00	12	0.11	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2610	-6.70	20250110	2280	6.80	20250114	3995	-39.05	20241206	1999	21.81	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
63	20250115	110752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-25	5	-1.02	95782390	39543	32.12	2490	2490	2405	3185	1715	2450	2422.23	1.61	-441	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1393	-5.16	1.99	12	0.07	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2610	-7.09	20250110	2280	6.36	20250114	3995	-39.30	20241206	1999	21.31	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
64	20250115	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-25	5	-1.02	71353685	29485	23.95	2490	2490	2405	3185	1715	2450	2420.00	1.61	-2784	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1393	-5.16	1.99	12	0.05	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2610	-7.09	20250110	2280	6.36	20250114	3995	-39.30	20241206	1999	21.31	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
65	20250115	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	15	2	0.61	3874910	1573	1.28	2490	2490	2430	3185	1715	2450	2463.39	1.61	-1240	2603	2526	2403	2326	2203	2565	2365	287	735	500	1660	5	1	57455026	1416	-5.24	2.02	12	0.00	-470.00	1219.00	3995	20241206	-38.30	1999	20240416	23.31	2610	-5.56	20250110	2280	8.11	20250114	3995	-38.30	20241206	1999	23.31	20240416	0.37	N	105550	500	287 억	926113	N	N	N	N
66	20250114	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	30	2	1.24	297238980	123084	128.77	2435	2480	2280	3145	1695	2420	2414.79	1.65	-18864	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1408	-5.21	2.01	12	0.21	-470.00	1219.00	3995	20241206	-38.67	1999	20240416	22.56	2610	-6.13	20250110	2280	7.46	20250114	3995	-38.67	20241206	1999	22.56	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
67	20250114	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	45	2	1.86	277208030	114947	120.26	2435	2465	2280	3145	1695	2420	2411.62	1.65	-16585	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1416	-5.24	2.02	12	0.20	-470.00	1219.00	3995	20241206	-38.30	1999	20240416	23.31	2610	-5.56	20250110	2280	8.11	20250114	3995	-38.30	20241206	1999	23.31	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
68	20250114	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	35	2	1.45	254830540	105833	110.73	2435	2455	2280	3145	1695	2420	2407.86	1.65	-13544	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1411	-5.22	2.01	12	0.18	-470.00	1219.00	3995	20241206	-38.55	1999	20240416	22.81	2610	-5.94	20250110	2280	7.68	20250114	3995	-38.55	20241206	1999	22.81	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
69	20250114	130747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	0	3	0.00	227072890	94447	98.81	2435	2450	2280	3145	1695	2420	2404.24	1.65	-17956	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1390	-5.15	1.99	12	0.16	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2280	6.14	20250114	3995	-39.42	20241206	1999	21.06	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
70	20250114	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	20	2	0.83	222626060	92613	96.89	2435	2450	2280	3145	1695	2420	2403.83	1.65	-19449	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1402	-5.19	2.00	12	0.16	-470.00	1219.00	3995	20241206	-38.92	1999	20240416	22.06	2610	-6.51	20250110	2280	7.02	20250114	3995	-38.92	20241206	1999	22.06	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
71	20250114	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	5	2	0.21	181596615	75665	79.16	2435	2450	2280	3145	1695	2420	2400.01	1.65	-28836	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1393	-5.16	1.99	12	0.13	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2610	-7.09	20250110	2280	6.36	20250114	3995	-39.30	20241206	1999	21.31	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
72	20250114	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	5	2	0.21	158885140	66292	69.36	2435	2450	2280	3145	1695	2420	2396.75	1.65	-26173	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1393	-5.16	1.99	12	0.12	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2610	-7.09	20250110	2280	6.36	20250114	3995	-39.30	20241206	1999	21.31	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
73	20250114	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-15	5	-0.62	8609870	3549	3.71	2435	2450	2405	3145	1695	2420	2426.00	1.65	-2320	2526	2472	2431	2377	2336	2452	2357	287	725	500	1640	5	1	57455026	1382	-5.12	1.97	12	0.01	-470.00	1219.00	3995	20241206	-39.80	1999	20240416	20.31	2610	-7.85	20250110	2325	3.44	20250108	3995	-39.80	20241206	1999	20.31	20240416	0.42	N	105550	500	287 억	945157	N	N	N	N
74	20250113	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	-15	5	-0.62	218607150	90559	48.37	2435	2485	2390	3165	1705	2435	2413.97	1.64	3899	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1390	-5.15	1.99	12	0.16	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2325	4.09	20250108	3995	-39.42	20241206	1999	21.06	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
75	20250113	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	-15	5	-0.62	215233675	89165	47.62	2435	2485	2390	3165	1705	2435	2413.88	1.64	4544	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1390	-5.15	1.99	12	0.16	-470.00	1219.00	3995	20241206	-39.42	1999	20240416	21.06	2610	-7.28	20250110	2325	4.09	20250108	3995	-39.42	20241206	1999	21.06	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
76	20250113	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-20	5	-0.82	205029360	84923	45.36	2435	2485	2390	3165	1705	2435	2414.30	1.64	4301	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1388	-5.14	1.98	12	0.15	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2610	-7.47	20250110	2325	3.87	20250108	3995	-39.55	20241206	1999	20.81	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
77	20250113	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-30	5	-1.23	118006895	48778	26.05	2435	2485	2390	3165	1705	2435	2419.26	1.64	-9149	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1382	-5.12	1.97	12	0.08	-470.00	1219.00	3995	20241206	-39.80	1999	20240416	20.31	2610	-7.85	20250110	2325	3.44	20250108	3995	-39.80	20241206	1999	20.31	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
78	20250113	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	0	3	0.00	70790930	29127	15.56	2435	2485	2400	3165	1705	2435	2430.42	1.64	-9541	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1399	-5.18	2.00	12	0.05	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2610	-6.70	20250110	2325	4.73	20250108	3995	-39.05	20241206	1999	21.81	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
79	20250113	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	0	3	0.00	62574375	25728	13.74	2435	2485	2400	3165	1705	2435	2432.15	1.64	-8584	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1399	-5.18	2.00	12	0.04	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2610	-6.70	20250110	2325	4.73	20250108	3995	-39.05	20241206	1999	21.81	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
80	20250113	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	20	2	0.82	31564915	12951	6.92	2435	2485	2400	3165	1705	2435	2437.26	1.64	-6046	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1411	-5.22	2.01	12	0.02	-470.00	1219.00	3995	20241206	-38.55	1999	20240416	22.81	2610	-5.94	20250110	2325	5.59	20250108	3995	-38.55	20241206	1999	22.81	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
81	20250113	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	0	3	0.00	8154915	3350	1.79	2435	2435	2425	3165	1705	2435	2434.30	1.64	-1771	2681	2557	2486	2362	2291	2522	2327	287	730	500	1650	5	1	57455026	1399	-5.18	2.00	12	0.01	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2610	-6.70	20250110	2325	4.73	20250108	3995	-39.05	20241206	1999	21.81	20240416	0.42	N	105550	500	287 억	941193	N	N	N	N
82	20250110	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-75	5	-2.99	468515550	187202	141.55	2535	2610	2415	3260	1760	2510	2502.73	1.74	-61618	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1399	-5.18	2.00	12	0.33	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2610	-6.70	20250110	2325	4.73	20250108	3995	-39.05	20241206	1999	21.81	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
83	20250110	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-60	5	-2.39	440840810	175839	132.95	2535	2610	2415	3260	1760	2510	2507.07	1.74	-55072	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1408	-5.21	2.01	12	0.31	-470.00	1219.00	3995	20241206	-38.67	1999	20240416	22.56	2610	-6.13	20250110	2325	5.38	20250108	3995	-38.67	20241206	1999	22.56	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
84	20250110	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-60	5	-2.39	394634225	156845	118.59	2535	2610	2430	3260	1760	2510	2516.08	1.74	-48144	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1408	-5.21	2.01	12	0.27	-470.00	1219.00	3995	20241206	-38.67	1999	20240416	22.56	2610	-6.13	20250110	2325	5.38	20250108	3995	-38.67	20241206	1999	22.56	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
85	20250110	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-25	5	-1.00	295344935	116340	87.97	2535	2610	2465	3260	1760	2510	2538.64	1.74	-18390	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1428	-5.29	2.04	12	0.20	-470.00	1219.00	3995	20241206	-37.80	1999	20240416	24.31	2610	-4.79	20250110	2325	6.88	20250108	3995	-37.80	20241206	1999	24.31	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
86	20250110	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	-30	5	-1.20	279847215	110088	83.24	2535	2610	2465	3260	1760	2510	2542.03	1.74	-14082	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1425	-5.28	2.03	12	0.19	-470.00	1219.00	3995	20241206	-37.92	1999	20240416	24.06	2610	-4.98	20250110	2325	6.67	20250108	3995	-37.92	20241206	1999	24.06	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
87	20250110	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-15	5	-0.60	243396600	95393	72.13	2535	2610	2485	3260	1760	2510	2551.51	1.74	-5561	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1434	-5.31	2.05	12	0.17	-470.00	1219.00	3995	20241206	-37.55	1999	20240416	24.81	2610	-4.41	20250110	2325	7.31	20250108	3995	-37.55	20241206	1999	24.81	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
88	20250110	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	60	2	2.39	187121340	72922	55.14	2535	2610	2510	3260	1760	2510	2566.05	1.74	-6098	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1477	-5.47	2.11	12	0.13	-470.00	1219.00	3995	20241206	-35.67	1999	20240416	28.56	2610	-1.53	20250110	2325	10.54	20250108	3995	-35.67	20241206	1999	28.56	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
89	20250110	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	5	2	0.20	9907665	3916	2.96	2535	2535	2515	3260	1760	2510	2530.05	1.74	-1314	2596	2552	2486	2442	2376	2575	2465	287	750	500	1700	5	1	57455026	1445	-5.35	2.06	12	0.01	-470.00	1219.00	3995	20241206	-37.05	1999	20240416	25.81	2585	-2.71	20250102	2325	8.17	20250108	3995	-37.05	20241206	1999	25.81	20240416	0.44	N	105550	500	287 억	1002193	N	N	N	N
90	20250109	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	40	2	1.62	328238640	132149	94.57	2470	2530	2420	3210	1730	2470	2483.85	1.73	7513	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1442	-5.34	2.06	12	0.23	-470.00	1219.00	3995	20241206	-37.17	1999	20240416	25.56	2585	-2.90	20250102	2325	7.96	20250108	3995	-37.17	20241206	1999	25.56	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
91	20250109	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	316536930	127487	91.23	2470	2530	2420	3210	1730	2470	2482.90	1.73	8237	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1439	-5.33	2.05	12	0.22	-470.00	1219.00	3995	20241206	-37.30	1999	20240416	25.31	2585	-3.09	20250102	2325	7.74	20250108	3995	-37.30	20241206	1999	25.31	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
92	20250109	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	30	2	1.21	235372205	95145	68.09	2470	2515	2420	3210	1730	2470	2473.83	1.73	8616	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1436	-5.32	2.05	12	0.17	-470.00	1219.00	3995	20241206	-37.42	1999	20240416	25.06	2585	-3.29	20250102	2325	7.53	20250108	3995	-37.42	20241206	1999	25.06	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
93	20250109	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	20	2	0.81	231057705	93414	66.85	2470	2515	2420	3210	1730	2470	2473.48	1.73	8366	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1431	-5.30	2.04	12	0.16	-470.00	1219.00	3995	20241206	-37.67	1999	20240416	24.56	2585	-3.68	20250102	2325	7.10	20250108	3995	-37.67	20241206	1999	24.56	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
94	20250109	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	25	2	1.01	169291410	68765	49.21	2470	2500	2420	3210	1730	2470	2461.88	1.73	1449	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1434	-5.31	2.05	12	0.12	-470.00	1219.00	3995	20241206	-37.55	1999	20240416	24.81	2585	-3.48	20250102	2325	7.31	20250108	3995	-37.55	20241206	1999	24.81	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
95	20250109	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-30	5	-1.21	119121325	48489	34.70	2470	2490	2420	3210	1730	2470	2456.67	1.73	-3523	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1402	-5.19	2.00	12	0.08	-470.00	1219.00	3995	20241206	-38.92	1999	20240416	22.06	2585	-5.61	20250102	2325	4.95	20250108	3995	-38.92	20241206	1999	22.06	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
96	20250109	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-25	5	-1.01	69155510	28246	20.21	2470	2485	2420	3210	1730	2470	2448.33	1.73	-2775	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1405	-5.20	2.01	12	0.05	-470.00	1219.00	3995	20241206	-38.80	1999	20240416	22.31	2585	-5.42	20250102	2325	5.16	20250108	3995	-38.80	20241206	1999	22.31	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
97	20250109	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	5	2	0.20	805665	326	0.23	2470	2485	2450	3210	1730	2470	2471.37	1.73	-239	2573	2521	2423	2371	2273	2547	2397	287	740	500	1670	5	1	57455026	1422	-5.27	2.03	12	0.00	-470.00	1219.00	3995	20241206	-38.05	1999	20240416	23.81	2585	-4.26	20250102	2325	6.45	20250108	3995	-38.05	20241206	1999	23.81	20240416	0.44	N	105550	500	287 억	994657	N	N	N	N
98	20250108	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	70	2	2.92	334291935	139726	81.80	2395	2475	2325	3120	1680	2400	2392.48	1.73	2633	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1419	-5.26	2.03	12	0.24	-470.00	1219.00	3995	20241206	-38.17	1999	20240416	23.56	2585	-4.45	20250102	2325	6.24	20250108	3995	-38.17	20241206	1999	23.56	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
99	20250108	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	35	2	1.46	255934455	107745	63.07	2395	2435	2325	3120	1680	2400	2375.37	1.73	6880	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1399	-5.18	2.00	12	0.19	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2585	-5.80	20250102	2325	4.73	20250108	3995	-39.05	20241206	1999	21.81	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
100	20250108	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	-5	5	-0.21	177572040	75104	43.97	2395	2395	2325	3120	1680	2400	2364.35	1.73	3965	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1376	-5.10	1.96	12	0.13	-470.00	1219.00	3995	20241206	-40.05	1999	20240416	19.81	2585	-7.35	20250102	2325	3.01	20250108	3995	-40.05	20241206	1999	19.81	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
101	20250108	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-40	5	-1.67	121922410	51622	30.22	2395	2395	2325	3120	1680	2400	2361.83	1.73	-2063	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1356	-5.02	1.94	12	0.09	-470.00	1219.00	3995	20241206	-40.93	1999	20240416	18.06	2585	-8.70	20250102	2325	1.51	20250108	3995	-40.93	20241206	1999	18.06	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
102	20250108	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-45	5	-1.88	101129905	42780	25.04	2395	2395	2325	3120	1680	2400	2363.95	1.73	-2129	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1353	-5.01	1.93	12	0.07	-470.00	1219.00	3995	20241206	-41.05	1999	20240416	17.81	2585	-8.90	20250102	2325	1.29	20250108	3995	-41.05	20241206	1999	17.81	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
103	20250108	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-30	5	-1.25	60710840	25687	15.04	2395	2395	2325	3120	1680	2400	2363.49	1.73	-2155	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1362	-5.04	1.94	12	0.04	-470.00	1219.00	3995	20241206	-40.68	1999	20240416	18.56	2585	-8.32	20250102	2325	1.94	20250108	3995	-40.68	20241206	1999	18.56	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
104	20250108	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-15	5	-0.62	39576550	16744	9.80	2395	2395	2325	3120	1680	2400	2363.63	1.73	-1648	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1370	-5.07	1.96	12	0.03	-470.00	1219.00	3995	20241206	-40.30	1999	20240416	19.31	2585	-7.74	20250102	2325	2.58	20250108	3995	-40.30	20241206	1999	19.31	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
105	20250108	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-35	5	-1.46	3020010	1286	0.75	2395	2395	2325	3120	1680	2400	2348.37	1.73	-65	2540	2470	2405	2335	2270	2437	2302	287	720	500	1630	5	1	57455026	1359	-5.03	1.94	12	0.00	-470.00	1219.00	3995	20241206	-40.80	1999	20240416	18.31	2585	-8.51	20250102	2325	1.72	20250108	3995	-40.80	20241206	1999	18.31	20240416	0.44	N	105550	500	287 억	992200	N	N	N	N
106	20250107	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-15	5	-0.62	406245785	170815	51.37	2415	2475	2340	3135	1695	2415	2378.28	1.76	-20664	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1379	-5.11	1.97	12	0.30	-470.00	1219.00	3995	20241206	-39.92	1999	20240416	20.06	2585	-7.16	20250102	2330	3.00	20250103	3995	-39.92	20241206	1999	20.06	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
107	20250107	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-30	5	-1.24	327377475	137843	41.45	2415	2475	2340	3135	1695	2415	2375.00	1.76	-10449	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1370	-5.07	1.96	12	0.24	-470.00	1219.00	3995	20241206	-40.30	1999	20240416	19.31	2585	-7.74	20250102	2330	2.36	20250103	3995	-40.30	20241206	1999	19.31	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
108	20250107	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-70	5	-2.90	302853165	127468	38.33	2415	2475	2340	3135	1695	2415	2375.92	1.76	-10048	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1347	-4.99	1.92	12	0.22	-470.00	1219.00	3995	20241206	-41.30	1999	20240416	17.31	2585	-9.28	20250102	2330	0.64	20250103	3995	-41.30	20241206	1999	17.31	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
109	20250107	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-55	5	-2.28	290113615	122046	36.70	2415	2475	2345	3135	1695	2415	2377.08	1.76	-5830	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1356	-5.02	1.94	12	0.21	-470.00	1219.00	3995	20241206	-40.93	1999	20240416	18.06	2585	-8.70	20250102	2330	1.29	20250103	3995	-40.93	20241206	1999	18.06	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
110	20250107	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-30	5	-1.24	175458180	73345	22.06	2415	2475	2365	3135	1695	2415	2392.23	1.76	-20363	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1370	-5.07	1.96	12	0.13	-470.00	1219.00	3995	20241206	-40.30	1999	20240416	19.31	2585	-7.74	20250102	2330	2.36	20250103	3995	-40.30	20241206	1999	19.31	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
111	20250107	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-15	5	-0.62	153929580	64273	19.33	2415	2475	2370	3135	1695	2415	2394.93	1.76	-23070	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1379	-5.11	1.97	12	0.11	-470.00	1219.00	3995	20241206	-39.92	1999	20240416	20.06	2585	-7.16	20250102	2330	3.00	20250103	3995	-39.92	20241206	1999	20.06	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
112	20250107	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-5	5	-0.21	83313675	34715	10.44	2415	2475	2375	3135	1695	2415	2399.93	1.76	-13722	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1385	-5.13	1.98	12	0.06	-470.00	1219.00	3995	20241206	-39.67	1999	20240416	20.56	2585	-6.77	20250102	2330	3.43	20250103	3995	-39.67	20241206	1999	20.56	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
113	20250107	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	20	2	0.83	18460105	7625	2.29	2415	2475	2405	3135	1695	2415	2421.00	1.76	-4249	2515	2465	2405	2355	2295	2490	2380	287	720	500	1640	5	1	57455026	1399	-5.18	2.00	12	0.01	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2585	-5.80	20250102	2330	4.51	20250103	3995	-39.05	20241206	1999	21.81	20240416	0.44	N	105550	500	287 억	1012779	N	N	N	N
114	20250106	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	40	2	1.68	800813065	332529	102.90	2375	2455	2345	3085	1665	2375	2408.25	1.70	40287	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1383	-5.14	1.98	12	0.58	-470.00	1219.00	3995	20241206	-39.55	1999	20240416	20.81	2585	-6.58	20250102	2330	3.65	20250103	3995	-39.55	20241206	1999	20.81	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
115	20250106	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	50	2	2.11	768265090	319066	98.73	2375	2455	2345	3085	1665	2375	2407.86	1.70	44513	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1389	-5.16	1.99	12	0.56	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2585	-6.19	20250102	2330	4.08	20250103	3995	-39.30	20241206	1999	21.31	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
116	20250106	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	50	2	2.11	751229630	312005	96.55	2375	2455	2345	3085	1665	2375	2407.75	1.70	47816	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1389	-5.16	1.99	12	0.54	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2585	-6.19	20250102	2330	4.08	20250103	3995	-39.30	20241206	1999	21.31	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
117	20250106	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	60	2	2.53	685476930	285058	88.21	2375	2450	2345	3085	1665	2375	2404.69	1.70	27724	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1395	-5.18	2.00	12	0.50	-470.00	1219.00	3995	20241206	-39.05	1999	20240416	21.81	2585	-5.80	20250102	2330	4.51	20250103	3995	-39.05	20241206	1999	21.81	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
118	20250106	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	35	2	1.47	559045470	233067	72.12	2375	2450	2345	3085	1665	2375	2398.65	1.70	4489	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1381	-5.13	1.98	12	0.41	-470.00	1219.00	3995	20241206	-39.67	1999	20240416	20.56	2585	-6.77	20250102	2330	3.43	20250103	3995	-39.67	20241206	1999	20.56	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
119	20250106	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	30	2	1.26	535915025	223437	69.14	2375	2450	2345	3085	1665	2375	2398.51	1.70	6478	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1378	-5.12	1.97	12	0.39	-470.00	1219.00	3995	20241206	-39.80	1999	20240416	20.31	2585	-6.96	20250102	2330	3.22	20250103	3995	-39.80	20241206	1999	20.31	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
120	20250106	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	10	2	0.42	467335170	194729	60.26	2375	2450	2345	3085	1665	2375	2399.93	1.70	12664	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1366	-5.07	1.96	12	0.34	-470.00	1219.00	3995	20241206	-40.30	1999	20240416	19.31	2585	-7.74	20250102	2330	2.36	20250103	3995	-40.30	20241206	1999	19.31	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
121	20250106	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-30	5	-1.26	82711510	34999	10.83	2375	2375	2345	3085	1665	2375	2363.25	1.70	-19954	2618	2496	2413	2291	2208	2455	2250	286	710	500	1610	5	1	57287373	1343	-4.99	1.92	12	0.06	-470.00	1219.00	3995	20241206	-41.30	1999	20240416	17.31	2585	-9.28	20250102	2330	0.64	20250103	3995	-41.30	20241206	1999	17.31	20240416	0.44	N	105550	500	286 억	972657	N	N	N	N
122	20250103	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-85	5	-3.46	767785825	320537	159.80	2460	2535	2330	3195	1725	2460	2395.43	1.78	-48016	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1361	-5.05	1.95	12	0.56	-470.00	1219.00	3995	20241206	-40.55	1999	20240416	18.81	2585	-8.12	20250102	2330	1.93	20250103	3995	-40.55	20241206	1999	18.81	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
123	20250103	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-75	5	-3.05	721654260	301140	150.13	2460	2535	2330	3195	1725	2460	2396.41	1.78	-42753	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1366	-5.07	1.96	12	0.53	-470.00	1219.00	3995	20241206	-40.30	1999	20240416	19.31	2585	-7.74	20250102	2330	2.36	20250103	3995	-40.30	20241206	1999	19.31	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
124	20250103	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	-80	5	-3.25	430506385	177694	88.59	2460	2535	2365	3195	1725	2460	2422.74	1.78	-21922	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1363	-5.06	1.95	12	0.31	-470.00	1219.00	3995	20241206	-40.43	1999	20240416	19.06	2585	-7.93	20250102	2365	0.63	20250103	3995	-40.43	20241206	1999	19.06	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
125	20250103	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-35	5	-1.42	313620430	129000	64.31	2460	2535	2395	3195	1725	2460	2431.17	1.78	-12820	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1389	-5.16	1.99	12	0.23	-470.00	1219.00	3995	20241206	-39.30	1999	20240416	21.31	2585	-6.19	20250102	2390	1.46	20250102	3995	-39.30	20241206	1999	21.31	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
126	20250103	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-50	5	-2.03	232894510	95539	47.63	2460	2535	2395	3195	1725	2460	2437.69	1.78	-16855	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1381	-5.13	1.98	12	0.17	-470.00	1219.00	3995	20241206	-39.67	1999	20240416	20.56	2585	-6.77	20250102	2390	0.84	20250102	3995	-39.67	20241206	1999	20.56	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
127	20250103	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-10	5	-0.41	92995135	37931	18.91	2460	2490	2435	3195	1725	2460	2451.69	1.78	-12022	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1404	-5.21	2.01	12	0.07	-470.00	1219.00	3995	20241206	-38.67	1999	20240416	22.56	2585	-5.22	20250102	2390	2.51	20250102	3995	-38.67	20241206	1999	22.56	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
128	20250103	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	5	2	0.20	36751285	14962	7.46	2460	2490	2435	3195	1725	2460	2456.31	1.78	-992	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1412	-5.24	2.02	12	0.03	-470.00	1219.00	3995	20241206	-38.30	1999	20240416	23.31	2585	-4.64	20250102	2390	3.14	20250102	3995	-38.30	20241206	1999	23.31	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
129	20250103	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-20	5	-0.81	7919965	3226	1.61	2460	2485	2440	3195	1725	2460	2455.04	1.78	-2770	2673	2566	2478	2371	2283	2522	2327	286	735	500	1670	5	1	57287373	1398	-5.19	2.00	12	0.01	-470.00	1219.00	3995	20241206	-38.92	1999	20240416	22.06	2585	-5.61	20250102	2390	2.09	20250102	3995	-38.92	20241206	1999	22.06	20240416	0.44	N	105550	500	286 억	1020611	N	N	N	N
130	20250102	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-65	5	-2.57	488992735	200578	183.11	2585	2585	2390	3280	1770	2525	2437.81	1.92	-78899	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1409	-5.23	2.02	12	0.35	-470.00	1219.00	3995	20241206	-38.42	1999	20240416	23.06	2585	-4.84	20250102	2390	2.93	20250102	3995	-38.42	20241206	1999	23.06	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N
131	20250102	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	-65	5	-2.57	471707615	193552	176.70	2585	2585	2390	3280	1770	2525	2437.11	1.92	-76255	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1409	-5.23	2.02	12	0.34	-470.00	1219.00	3995	20241206	-38.42	1999	20240416	23.06	2585	-4.84	20250102	2390	2.93	20250102	3995	-38.42	20241206	1999	23.06	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N
132	20250102	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-85	5	-3.37	430043680	176590	161.21	2585	2585	2390	3280	1770	2525	2435.27	1.92	-76405	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1398	-5.19	2.00	12	0.31	-470.00	1219.00	3995	20241206	-38.92	1999	20240416	22.06	2585	-5.61	20250102	2390	2.09	20250102	3995	-38.92	20241206	1999	22.06	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N
133	20250102	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-95	5	-3.76	347627830	142538	130.13	2585	2585	2390	3280	1770	2525	2438.84	1.92	-72540	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1392	-5.17	1.99	12	0.25	-470.00	1219.00	3995	20241206	-39.17	1999	20240416	21.56	2585	-6.00	20250102	2390	1.67	20250102	3995	-39.17	20241206	1999	21.56	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N
134	20250102	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-125	5	-4.95	279932890	114550	104.58	2585	2585	2390	3280	1770	2525	2443.76	1.92	-64699	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1375	-5.11	1.97	12	0.20	-470.00	1219.00	3995	20241206	-39.92	1999	20240416	20.06	2585	-7.16	20250102	2390	0.42	20250102	3995	-39.92	20241206	1999	20.06	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N
135	20250102	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	-70	5	-2.77	158703065	64105	58.52	2585	2585	2430	3280	1770	2525	2475.67	1.92	-41278	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1406	-5.22	2.01	12	0.11	-470.00	1219.00	3995	20241206	-38.55	1999	20240416	22.81	2585	-5.03	20250102	2430	1.03	20250102	3995	-38.55	20241206	1999	22.81	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N
136	20250102	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-5	5	-0.20	9334680	3675	3.36	2585	2585	2510	3280	1770	2525	2540.05	1.92	481	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1444	-5.36	2.07	12	0.01	-470.00	1219.00	3995	20241206	-36.92	1999	20240416	26.06	2585	-2.51	20250102	2510	0.40	20250102	3995	-36.92	20241206	1999	26.06	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N
137	20250102	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	0	3	0.00	0	0	0.00	0	0	0	3280	1770	2525	0.00	1.92	0	2651	2587	2541	2477	2431	2620	2510	286	755	500	1710	5	1	57287373	1447	-5.37	2.07	12	0.00	-470.00	1219.00	3995	20241206	-36.80	1999	20240416	26.31	0	0.00	0	0	0.00	0	3995	-36.80	20241206	1999	26.31	20240416	0.44	N	105550	500	286 억	1098827	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History