KissMeData/203450/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	10	2	0.38	9181405	3496	15.73	2630	2640	2575	3415	1845	2630	2626.26	6.77	-76	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	372	12.63	0.85	12	0.02	209.00	3117.00	3695	20240402	-28.55	2315	20240909	14.04	2815	-6.22	20250107	2575	2.52	20250124	3695	-28.55	20240402	2315	14.04	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
3	20250124	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	5	2	0.19	8129995	3097	13.94	2630	2640	2575	3415	1845	2630	2625.12	6.77	-67	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	371	12.61	0.85	12	0.02	209.00	3117.00	3695	20240402	-28.69	2315	20240909	13.82	2815	-6.39	20250107	2575	2.33	20250124	3695	-28.69	20240402	2315	13.82	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
4	20250124	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	10	2	0.38	4820800	1840	8.28	2630	2640	2575	3415	1845	2630	2620.00	6.77	-67	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	372	12.63	0.85	12	0.01	209.00	3117.00	3695	20240402	-28.55	2315	20240909	14.04	2815	-6.22	20250107	2575	2.52	20250124	3695	-28.55	20240402	2315	14.04	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
5	20250124	130952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-35	5	-1.33	4620575	1764	7.94	2630	2640	2575	3415	1845	2630	2619.37	6.77	-65	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	365	12.42	0.83	12	0.01	209.00	3117.00	3695	20240402	-29.77	2315	20240909	12.10	2815	-7.82	20250107	2575	0.78	20250124	3695	-29.77	20240402	2315	12.10	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
6	20250124	120948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-30	5	-1.14	1208930	464	2.09	2630	2630	2575	3415	1845	2630	2605.45	6.77	100	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	366	12.44	0.83	12	0.00	209.00	3117.00	3695	20240402	-29.63	2315	20240909	12.31	2815	-7.64	20250107	2575	0.97	20250124	3695	-29.63	20240402	2315	12.31	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
7	20250124	110951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	0	3	0.00	297190	113	0.51	2630	2630	2630	3415	1845	2630	2630.00	6.77	-6	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	370	12.58	0.84	12	0.00	209.00	3117.00	3695	20240402	-28.82	2315	20240909	13.61	2815	-6.57	20250107	2580	1.94	20250123	3695	-28.82	20240402	2315	13.61	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
8	20250124	100946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	0	3	0.00	268260	102	0.46	2630	2630	2630	3415	1845	2630	2630.00	6.77	-6	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	370	12.58	0.84	12	0.00	209.00	3117.00	3695	20240402	-28.82	2315	20240909	13.61	2815	-6.57	20250107	2580	1.94	20250123	3695	-28.82	20240402	2315	13.61	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
9	20250124	090952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	0	3	0.00	99940	38	0.17	2630	2630	2630	3415	1845	2630	2630.00	6.77	-6	2776	2702	2641	2567	2506	2672	2537	73	785	500	1840	5	1	14079007	370	12.58	0.84	12	0.00	209.00	3117.00	3695	20240402	-28.82	2315	20240909	13.61	2815	-6.57	20250107	2580	1.94	20250123	3695	-28.82	20240402	2315	13.61	20240909	0.80	N	203450	500	73 억	953132	N	N	N	N
10	20250123	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-45	5	-1.68	58503340	22222	239.10	2675	2715	2580	3475	1875	2675	2632.68	6.78	-1515	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	370	12.58	0.84	12	0.16	209.00	3117.00	3695	20240402	-28.82	2315	20240909	13.61	2815	-6.57	20250107	2580	1.94	20250123	3695	-28.82	20240402	2315	13.61	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
11	20250123	150944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-50	5	-1.87	52688355	20004	215.24	2675	2715	2580	3475	1875	2675	2633.89	6.78	-718	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	370	12.56	0.84	12	0.14	209.00	3117.00	3695	20240402	-28.96	2315	20240909	13.39	2815	-6.75	20250107	2580	1.74	20250123	3695	-28.96	20240402	2315	13.39	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
12	20250123	140946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-30	5	-1.12	24621235	9234	99.35	2675	2715	2625	3475	1875	2675	2666.37	6.78	793	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	372	12.66	0.85	12	0.07	209.00	3117.00	3695	20240402	-28.42	2315	20240909	14.25	2815	-6.04	20250107	2605	1.54	20250102	3695	-28.42	20240402	2315	14.25	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
13	20250123	130944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-20	5	-0.75	23482675	8802	94.71	2675	2715	2625	3475	1875	2675	2667.88	6.78	986	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	374	12.70	0.85	12	0.06	209.00	3117.00	3695	20240402	-28.15	2315	20240909	14.69	2815	-5.68	20250107	2605	1.92	20250102	3695	-28.15	20240402	2315	14.69	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
14	20250123	120945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-20	5	-0.75	23185655	8690	93.50	2675	2715	2625	3475	1875	2675	2668.08	6.78	1003	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	374	12.70	0.85	12	0.06	209.00	3117.00	3695	20240402	-28.15	2315	20240909	14.69	2815	-5.68	20250107	2605	1.92	20250102	3695	-28.15	20240402	2315	14.69	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
15	20250123	110936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	22725445	8516	91.63	2675	2715	2625	3475	1875	2675	2668.56	6.78	1096	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	375	12.73	0.85	12	0.06	209.00	3117.00	3695	20240402	-28.01	2315	20240909	14.90	2815	-5.51	20250107	2605	2.11	20250102	3695	-28.01	20240402	2315	14.90	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
16	20250123	100944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	19291200	7222	77.71	2675	2715	2630	3475	1875	2675	2671.17	6.78	1982	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	375	12.73	0.85	12	0.05	209.00	3117.00	3695	20240402	-28.01	2315	20240909	14.90	2815	-5.51	20250107	2605	2.11	20250102	3695	-28.01	20240402	2315	14.90	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
17	20250123	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	10	2	0.37	1971850	737	7.93	2675	2685	2675	3475	1875	2675	2675.51	6.78	-170	2705	2690	2660	2645	2615	2697	2652	73	800	500	1870	5	1	14079007	378	12.85	0.86	12	0.01	209.00	3117.00	3695	20240402	-27.33	2315	20240909	15.98	2815	-4.62	20250107	2605	3.07	20250102	3695	-27.33	20240402	2315	15.98	20240909	0.80	N	203450	500	73 억	955140	N	N	N	N
18	20250122	160937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	0	3	0.00	24608245	9294	154.44	2640	2675	2630	3475	1875	2675	2647.76	6.79	-233	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	377	12.80	0.86	12	0.07	209.00	3117.00	3695	20240402	-27.60	2315	20240909	15.55	2815	-4.97	20250107	2605	2.69	20250102	3695	-27.60	20240402	2315	15.55	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
19	20250122	150938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	21388145	8084	134.33	2640	2670	2630	3475	1875	2675	2645.74	6.79	227	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	375	12.73	0.85	12	0.06	209.00	3117.00	3695	20240402	-28.01	2315	20240909	14.90	2815	-5.51	20250107	2605	2.11	20250102	3695	-28.01	20240402	2315	14.90	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
20	20250122	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	21013245	7943	131.99	2640	2670	2630	3475	1875	2675	2645.50	6.79	259	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	375	12.73	0.85	12	0.06	209.00	3117.00	3695	20240402	-28.01	2315	20240909	14.90	2815	-5.51	20250107	2605	2.11	20250102	3695	-28.01	20240402	2315	14.90	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
21	20250122	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	20726025	7835	130.19	2640	2670	2630	3475	1875	2675	2645.31	6.79	271	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	375	12.73	0.85	12	0.06	209.00	3117.00	3695	20240402	-28.01	2315	20240909	14.90	2815	-5.51	20250107	2605	2.11	20250102	3695	-28.01	20240402	2315	14.90	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
22	20250122	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	17078960	6463	107.39	2640	2670	2630	3475	1875	2675	2642.57	6.79	436	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	375	12.73	0.85	12	0.05	209.00	3117.00	3695	20240402	-28.01	2315	20240909	14.90	2815	-5.51	20250107	2605	2.11	20250102	3695	-28.01	20240402	2315	14.90	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
23	20250122	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	-15	5	-0.56	16847655	6376	105.95	2640	2670	2630	3475	1875	2675	2642.35	6.79	451	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	375	12.73	0.85	12	0.05	209.00	3117.00	3695	20240402	-28.01	2315	20240909	14.90	2815	-5.51	20250107	2605	2.11	20250102	3695	-28.01	20240402	2315	14.90	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
24	20250122	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-5	5	-0.19	14668580	5553	92.27	2640	2670	2630	3475	1875	2675	2641.56	6.79	468	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	376	12.78	0.86	12	0.04	209.00	3117.00	3695	20240402	-27.74	2315	20240909	15.33	2815	-5.15	20250107	2605	2.50	20250102	3695	-27.74	20240402	2315	15.33	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
25	20250122	090939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-25	5	-0.93	8240240	3121	51.86	2640	2670	2635	3475	1875	2675	2640.26	6.79	469	2718	2696	2653	2631	2588	2707	2642	73	800	500	1870	5	1	14079007	373	12.68	0.85	12	0.02	209.00	3117.00	3695	20240402	-28.28	2315	20240909	14.47	2815	-5.86	20250107	2605	1.73	20250102	3695	-28.28	20240402	2315	14.47	20240909	0.81	N	203450	500	73 억	955328	N	N	N	N
26	20250121	160931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	55	2	2.10	15887500	6018	18.39	2620	2675	2610	3405	1835	2620	2640.00	6.79	-297	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	3695	20240402	-27.60	2315	20240909	15.55	2815	-4.97	20250107	2605	2.69	20250102	3695	-27.60	20240402	2315	15.55	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
27	20250121	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	50	2	1.91	14771750	5600	17.11	2620	2670	2610	3405	1835	2620	2637.81	6.79	-180	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	376	12.78	0.86	12	0.04	209.00	3117.00	3695	20240402	-27.74	2315	20240909	15.33	2815	-5.15	20250107	2605	2.50	20250102	3695	-27.74	20240402	2315	15.33	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
28	20250121	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	50	2	1.91	13276840	5039	15.40	2620	2670	2610	3405	1835	2620	2634.82	6.79	-79	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	376	12.78	0.86	12	0.04	209.00	3117.00	3695	20240402	-27.74	2315	20240909	15.33	2815	-5.15	20250107	2605	2.50	20250102	3695	-27.74	20240402	2315	15.33	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
29	20250121	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	30	2	1.15	11526375	4382	13.39	2620	2660	2610	3405	1835	2620	2630.39	6.79	-73	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	373	12.68	0.85	12	0.03	209.00	3117.00	3695	20240402	-28.28	2315	20240909	14.47	2815	-5.86	20250107	2605	1.73	20250102	3695	-28.28	20240402	2315	14.47	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
30	20250121	120916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	25	2	0.95	8787680	3348	10.23	2620	2650	2610	3405	1835	2620	2624.76	6.79	-117	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	372	12.66	0.85	12	0.02	209.00	3117.00	3695	20240402	-28.42	2315	20240909	14.25	2815	-6.04	20250107	2605	1.54	20250102	3695	-28.42	20240402	2315	14.25	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
31	20250121	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	30	2	1.15	8327425	3174	9.70	2620	2650	2610	3405	1835	2620	2623.64	6.79	-117	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	373	12.68	0.85	12	0.02	209.00	3117.00	3695	20240402	-28.28	2315	20240909	14.47	2815	-5.86	20250107	2605	1.73	20250102	3695	-28.28	20240402	2315	14.47	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
32	20250121	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	30	2	1.15	7737670	2951	9.02	2620	2650	2610	3405	1835	2620	2622.05	6.79	30	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	373	12.68	0.85	12	0.02	209.00	3117.00	3695	20240402	-28.28	2315	20240909	14.47	2815	-5.86	20250107	2605	1.73	20250102	3695	-28.28	20240402	2315	14.47	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
33	20250121	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	15	2	0.57	5203535	1986	6.07	2620	2635	2615	3405	1835	2620	2620.11	6.79	-18	2750	2685	2645	2580	2540	2665	2560	73	785	500	1830	5	1	14079007	371	12.61	0.85	12	0.01	209.00	3117.00	3695	20240402	-28.69	2315	20240909	13.82	2815	-6.39	20250107	2605	1.15	20250102	3695	-28.69	20240402	2315	13.82	20240909	0.81	N	203450	500	73 억	955511	N	N	N	N
34	20250120	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-80	5	-2.96	84109690	31956	1055.70	2690	2710	2605	3510	1890	2700	2632.05	6.78	2785	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	369	12.54	0.84	12	0.23	209.00	3117.00	3695	20240402	-29.09	2315	20240909	13.17	2815	-6.93	20250107	2605	0.58	20250120	3695	-29.09	20240402	2315	13.17	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
35	20250120	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-50	5	-1.85	78229115	29718	981.76	2690	2710	2605	3510	1890	2700	2632.38	6.78	3563	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	373	12.68	0.85	12	0.21	209.00	3117.00	3695	20240402	-28.28	2315	20240909	14.47	2815	-5.86	20250107	2605	1.73	20250120	3695	-28.28	20240402	2315	14.47	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
36	20250120	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-30	5	-1.11	48574935	18398	607.80	2690	2710	2620	3510	1890	2700	2640.23	6.78	2786	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	376	12.78	0.86	12	0.13	209.00	3117.00	3695	20240402	-27.74	2315	20240909	15.33	2815	-5.15	20250107	2605	2.50	20250102	3695	-27.74	20240402	2315	15.33	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
37	20250120	130931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-35	5	-1.30	48065535	18207	601.49	2690	2710	2620	3510	1890	2700	2639.95	6.78	2786	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	375	12.75	0.85	12	0.13	209.00	3117.00	3695	20240402	-27.88	2315	20240909	15.12	2815	-5.33	20250107	2605	2.30	20250102	3695	-27.88	20240402	2315	15.12	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
38	20250120	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-35	5	-1.30	47550340	18013	595.08	2690	2710	2620	3510	1890	2700	2639.78	6.78	2808	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	375	12.75	0.85	12	0.13	209.00	3117.00	3695	20240402	-27.88	2315	20240909	15.12	2815	-5.33	20250107	2605	2.30	20250102	3695	-27.88	20240402	2315	15.12	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
39	20250120	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-25	5	-0.93	47387905	17952	593.06	2690	2710	2620	3510	1890	2700	2639.70	6.78	2854	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	377	12.80	0.86	12	0.13	209.00	3117.00	3695	20240402	-27.60	2315	20240909	15.55	2815	-4.97	20250107	2605	2.69	20250102	3695	-27.60	20240402	2315	15.55	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
40	20250120	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-35	5	-1.30	27825235	10517	347.44	2690	2710	2620	3510	1890	2700	2645.74	6.78	1741	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	375	12.75	0.85	12	0.07	209.00	3117.00	3695	20240402	-27.88	2315	20240909	15.12	2815	-5.33	20250107	2605	2.30	20250102	3695	-27.88	20240402	2315	15.12	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
41	20250120	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	1118275	415	13.71	2690	2710	2690	3510	1890	2700	2694.64	6.78	0	2760	2730	2695	2665	2630	2745	2680	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.00	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.81	N	203450	500	73 억	954166	N	N	N	N
42	20250117	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-10	5	-0.37	8153370	3027	32.01	2660	2725	2660	3520	1900	2710	2693.55	6.78	-113	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	380	12.92	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.93	2315	20240909	16.63	2815	-4.09	20250107	2605	3.65	20250102	3695	-26.93	20240402	2315	16.63	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
43	20250117	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-10	5	-0.37	7586370	2817	29.79	2660	2725	2660	3520	1900	2710	2693.07	6.78	-24	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	380	12.92	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.93	2315	20240909	16.63	2815	-4.09	20250107	2605	3.65	20250102	3695	-26.93	20240402	2315	16.63	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
44	20250117	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-10	5	-0.37	5525990	2050	21.68	2660	2725	2660	3520	1900	2710	2695.60	6.78	-113	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	380	12.92	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.93	2315	20240909	16.63	2815	-4.09	20250107	2605	3.65	20250102	3695	-26.93	20240402	2315	16.63	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
45	20250117	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-5	5	-0.18	5420690	2011	21.27	2660	2725	2660	3520	1900	2710	2695.52	6.78	-113	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	381	12.94	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.79	2315	20240909	16.85	2815	-3.91	20250107	2605	3.84	20250102	3695	-26.79	20240402	2315	16.85	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
46	20250117	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-5	5	-0.18	5420690	2011	21.27	2660	2725	2660	3520	1900	2710	2695.52	6.78	-113	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	381	12.94	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.79	2315	20240909	16.85	2815	-3.91	20250107	2605	3.84	20250102	3695	-26.79	20240402	2315	16.85	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
47	20250117	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	3530265	1306	13.81	2660	2725	2660	3520	1900	2710	2703.11	6.78	-113	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
48	20250117	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	2695780	997	10.54	2660	2725	2660	3520	1900	2710	2703.89	6.78	-2	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
49	20250117	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	609940	226	2.39	2660	2720	2660	3520	1900	2710	2698.85	6.78	-2	2766	2737	2701	2672	2636	2720	2655	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.00	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.81	N	203450	500	73 억	954279	N	N	N	N
50	20250116	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	25433755	9381	101.80	2725	2730	2665	3520	1900	2710	2711.20	6.78	-361	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.07	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
51	20250116	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	24024895	8860	96.15	2725	2730	2665	3520	1900	2710	2711.61	6.78	-256	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.06	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
52	20250116	140929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-5	5	-0.18	20854335	7688	83.43	2725	2730	2665	3520	1900	2710	2712.58	6.78	-256	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	381	12.94	0.87	12	0.05	209.00	3117.00	3695	20240402	-26.79	2315	20240909	16.85	2815	-3.91	20250107	2605	3.84	20250102	3695	-26.79	20240402	2315	16.85	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
53	20250116	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-15	5	-0.55	16654185	6127	66.49	2725	2730	2665	3520	1900	2710	2718.16	6.78	-348	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	379	12.89	0.86	12	0.04	209.00	3117.00	3695	20240402	-27.06	2315	20240909	16.41	2815	-4.26	20250107	2605	3.45	20250102	3695	-27.06	20240402	2315	16.41	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
54	20250116	120928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	16532625	6082	66.00	2725	2730	2665	3520	1900	2710	2718.29	6.78	-346	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.04	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
55	20250116	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-15	5	-0.55	16529915	6081	65.99	2725	2730	2665	3520	1900	2710	2718.29	6.78	-346	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	379	12.89	0.86	12	0.04	209.00	3117.00	3695	20240402	-27.06	2315	20240909	16.41	2815	-4.26	20250107	2605	3.45	20250102	3695	-27.06	20240402	2315	16.41	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
56	20250116	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	16227120	5969	64.77	2725	2730	2665	3520	1900	2710	2718.57	6.78	-345	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.04	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
57	20250116	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	-45	5	-1.66	2275290	835	9.06	2725	2725	2665	3520	1900	2710	2724.90	6.78	-94	2760	2735	2700	2675	2640	2717	2657	73	810	500	1890	5	1	14079007	375	12.75	0.85	12	0.01	209.00	3117.00	3695	20240402	-27.88	2315	20240909	15.12	2815	-5.33	20250107	2605	2.30	20250102	3695	-27.88	20240402	2315	15.12	20240909	0.83	N	203450	500	73 억	954640	N	N	N	N
58	20250115	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-5	5	-0.18	24818620	9165	107.82	2715	2725	2665	3525	1905	2715	2707.98	6.78	-614	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	382	12.97	0.87	12	0.07	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2815	-3.73	20250107	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
59	20250115	150927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	5	2	0.18	23815920	8795	103.47	2715	2725	2665	3525	1905	2715	2707.89	6.78	-600	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	383	13.01	0.87	12	0.06	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2815	-3.37	20250107	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
60	20250115	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-10	5	-0.37	12432720	4597	54.08	2715	2725	2665	3525	1905	2715	2704.53	6.78	-598	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	381	12.94	0.87	12	0.03	209.00	3117.00	3695	20240402	-26.79	2315	20240909	16.85	2815	-3.91	20250107	2605	3.84	20250102	3695	-26.79	20240402	2315	16.85	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
61	20250115	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	0	3	0.00	12275500	4539	53.40	2715	2725	2665	3525	1905	2715	2704.45	6.78	-598	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	382	12.99	0.87	12	0.03	209.00	3117.00	3695	20240402	-26.52	2315	20240909	17.28	2815	-3.55	20250107	2605	4.22	20250102	3695	-26.52	20240402	2315	17.28	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
62	20250115	120912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	0	3	0.00	6266280	2327	27.38	2715	2725	2665	3525	1905	2715	2692.86	6.78	-226	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	382	12.99	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.52	2315	20240909	17.28	2815	-3.55	20250107	2605	4.22	20250102	3695	-26.52	20240402	2315	17.28	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
63	20250115	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	0	3	0.00	6160395	2288	26.92	2715	2725	2665	3525	1905	2715	2692.48	6.78	-226	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	382	12.99	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.52	2315	20240909	17.28	2815	-3.55	20250107	2605	4.22	20250102	3695	-26.52	20240402	2315	17.28	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
64	20250115	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	0	3	0.00	2858605	1053	12.39	2715	2725	2665	3525	1905	2715	2714.72	6.78	-305	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	382	12.99	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.52	2315	20240909	17.28	2815	-3.55	20250107	2605	4.22	20250102	3695	-26.52	20240402	2315	17.28	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
65	20250115	090930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	5	2	0.18	1069600	394	4.64	2715	2725	2665	3525	1905	2715	2714.72	6.78	-206	2781	2747	2706	2672	2631	2765	2690	73	810	500	1900	5	1	14079007	383	13.01	0.87	12	0.00	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2815	-3.37	20250107	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.83	N	203450	500	73 억	955254	N	N	N	N
66	20250114	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-10	5	-0.37	22916560	8500	332.94	2695	2740	2665	3540	1910	2725	2696.07	6.78	93	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	382	12.99	0.87	12	0.06	209.00	3117.00	3695	20240402	-26.52	2315	20240909	17.28	2815	-3.55	20250107	2605	4.22	20250102	3695	-26.52	20240402	2315	17.28	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
67	20250114	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-30	5	-1.10	18683395	6934	271.60	2695	2740	2665	3540	1910	2725	2694.46	6.78	528	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	379	12.89	0.86	12	0.05	209.00	3117.00	3695	20240402	-27.06	2315	20240909	16.41	2815	-4.26	20250107	2605	3.45	20250102	3695	-27.06	20240402	2315	16.41	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
68	20250114	140922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-10	5	-0.37	8000705	2947	115.43	2695	2740	2695	3540	1910	2725	2714.86	6.78	475	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	382	12.99	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.52	2315	20240909	17.28	2815	-3.55	20250107	2605	4.22	20250102	3695	-26.52	20240402	2315	17.28	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
69	20250114	130921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-5	5	-0.18	7114330	2620	102.62	2695	2740	2695	3540	1910	2725	2715.39	6.78	475	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	383	13.01	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2815	-3.37	20250107	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
70	20250114	120917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	0	3	0.00	5871880	2164	84.76	2695	2740	2695	3540	1910	2725	2713.44	6.78	475	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	384	13.04	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
71	20250114	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	0	3	0.00	4552980	1680	65.80	2695	2740	2695	3540	1910	2725	2710.11	6.78	475	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	384	13.04	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
72	20250114	100916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	0	3	0.00	3576395	1321	51.74	2695	2740	2695	3540	1910	2725	2707.34	6.78	480	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	384	13.04	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
73	20250114	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	10	2	0.37	2195590	814	31.88	2695	2740	2695	3540	1910	2725	2697.29	6.78	483	2768	2746	2723	2701	2678	2735	2690	73	815	500	1900	5	1	14079007	385	13.09	0.88	12	0.01	209.00	3117.00	3695	20240402	-25.98	2315	20240909	18.14	2815	-2.84	20250107	2605	4.99	20250102	3695	-25.98	20240402	2315	18.14	20240909	0.84	N	203450	500	73 억	955161	N	N	N	N
74	20250113	160907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-20	5	-0.73	6936565	2553	289.46	2745	2745	2700	3565	1925	2745	2717.03	6.78	-69	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	384	13.04	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
75	20250113	150912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-20	5	-0.73	6429715	2367	268.37	2745	2745	2700	3565	1925	2745	2716.40	6.78	-63	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	384	13.04	0.87	12	0.02	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
76	20250113	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-20	5	-0.73	5194330	1911	216.67	2745	2745	2710	3565	1925	2745	2718.12	6.78	-63	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	384	13.04	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
77	20250113	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-25	5	-0.91	3257710	1199	135.94	2745	2745	2710	3565	1925	2745	2717.02	6.78	-42	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	383	13.01	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2815	-3.37	20250107	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
78	20250113	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-25	5	-0.91	3192435	1175	133.22	2745	2745	2710	3565	1925	2745	2716.97	6.78	-42	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	383	13.01	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2815	-3.37	20250107	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
79	20250113	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-20	5	-0.73	2958515	1089	123.47	2745	2745	2710	3565	1925	2745	2716.73	6.78	-42	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	384	13.04	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
80	20250113	100900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-25	5	-0.91	1809355	665	75.40	2745	2745	2710	3565	1925	2745	2720.83	6.78	-42	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	383	13.01	0.87	12	0.00	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2815	-3.37	20250107	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
81	20250113	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	65880	24	2.72	2745	2745	2745	3565	1925	2745	2745.00	6.78	0	2775	2760	2740	2725	2705	2762	2727	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955230	N	N	N	N
82	20250110	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	2417725	882	27.11	2745	2755	2720	3565	1925	2745	2741.18	6.79	-74	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.01	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
83	20250110	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	1918135	700	21.51	2745	2755	2720	3565	1925	2745	2740.19	6.79	-24	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
84	20250110	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	1070725	390	11.99	2745	2755	2735	3565	1925	2745	2745.45	6.79	-24	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
85	20250110	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	5	2	0.18	285580	104	3.20	2745	2755	2735	3565	1925	2745	2745.96	6.79	-73	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	387	13.16	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.58	2315	20240909	18.79	2815	-2.31	20250107	2605	5.57	20250102	3695	-25.58	20240402	2315	18.79	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
86	20250110	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	5	2	0.18	134535	49	1.51	2745	2755	2745	3565	1925	2745	2745.61	6.79	-34	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	387	13.16	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.58	2315	20240909	18.79	2815	-2.31	20250107	2605	5.57	20250102	3695	-25.58	20240402	2315	18.79	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
87	20250110	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	74140	27	0.83	2745	2755	2745	3565	1925	2745	2745.93	6.79	-13	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
88	20250110	100853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	74140	27	0.83	2745	2755	2745	3565	1925	2745	2745.93	6.79	-13	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
89	20250110	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	10	2	0.36	63145	23	0.71	2745	2755	2745	3565	1925	2745	2745.43	6.79	-10	2768	2756	2733	2721	2698	2762	2727	73	820	500	1920	5	1	14079007	388	13.18	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.44	2315	20240909	19.01	2815	-2.13	20250107	2605	5.76	20250102	3695	-25.44	20240402	2315	19.01	20240909	0.85	N	203450	500	73 억	955304	N	N	N	N
90	20250109	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	8858880	3254	88.33	2745	2745	2710	3560	1920	2740	2722.46	6.79	-149	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	386	13.13	0.88	12	0.02	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
91	20250109	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	8567910	3148	85.45	2745	2745	2710	3560	1920	2740	2721.70	6.79	-74	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	386	13.13	0.88	12	0.02	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
92	20250109	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-10	5	-0.36	5996345	2204	59.83	2745	2745	2710	3560	1920	2740	2720.66	6.79	-3	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	384	13.06	0.88	12	0.02	209.00	3117.00	3695	20240402	-26.12	2315	20240909	17.93	2815	-3.02	20250107	2605	4.80	20250102	3695	-26.12	20240402	2315	17.93	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
93	20250109	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-10	5	-0.36	5922635	2177	59.09	2745	2745	2710	3560	1920	2740	2720.55	6.79	-3	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	384	13.06	0.88	12	0.02	209.00	3117.00	3695	20240402	-26.12	2315	20240909	17.93	2815	-3.02	20250107	2605	4.80	20250102	3695	-26.12	20240402	2315	17.93	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
94	20250109	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	5671580	2085	56.60	2745	2745	2710	3560	1920	2740	2720.18	6.79	-3	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	386	13.13	0.88	12	0.01	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
95	20250109	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-10	5	-0.36	4558445	1677	45.52	2745	2745	2710	3560	1920	2740	2718.21	6.79	-22	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	384	13.06	0.88	12	0.01	209.00	3117.00	3695	20240402	-26.12	2315	20240909	17.93	2815	-3.02	20250107	2605	4.80	20250102	3695	-26.12	20240402	2315	17.93	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
96	20250109	100851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-25	5	-0.91	3042265	1119	30.37	2745	2745	2715	3560	1920	2740	2718.74	6.79	-22	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	382	12.99	0.87	12	0.01	209.00	3117.00	3695	20240402	-26.52	2315	20240909	17.28	2815	-3.55	20250107	2605	4.22	20250102	3695	-26.52	20240402	2315	17.28	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
97	20250109	090855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	126230	46	1.25	2745	2745	2740	3560	1920	2740	2744.13	6.79	-7	2770	2755	2730	2715	2690	2762	2722	73	820	500	1910	5	1	14079007	386	13.11	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.85	N	203450	500	73 억	955453	N	N	N	N
98	20250108	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	10002850	3666	27.34	2705	2745	2705	3560	1920	2740	2728.55	6.79	-156	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	386	13.11	0.88	12	0.03	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
99	20250108	150846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	9816530	3598	26.84	2705	2745	2705	3560	1920	2740	2728.33	6.79	-155	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	386	13.11	0.88	12	0.03	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
100	20250108	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	8876275	3252	24.26	2705	2745	2705	3560	1920	2740	2729.48	6.79	-155	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	386	13.11	0.88	12	0.02	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
101	20250108	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-10	5	-0.36	7244145	2652	19.78	2705	2745	2705	3560	1920	2740	2731.58	6.79	-155	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	384	13.06	0.88	12	0.02	209.00	3117.00	3695	20240402	-26.12	2315	20240909	17.93	2815	-3.02	20250107	2605	4.80	20250102	3695	-26.12	20240402	2315	17.93	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
102	20250108	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-5	5	-0.18	6378965	2335	17.42	2705	2745	2705	3560	1920	2740	2731.89	6.79	-142	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	385	13.09	0.88	12	0.02	209.00	3117.00	3695	20240402	-25.98	2315	20240909	18.14	2815	-2.84	20250107	2605	4.99	20250102	3695	-25.98	20240402	2315	18.14	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
103	20250108	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	0	3	0.00	3824240	1400	10.44	2705	2745	2705	3560	1920	2740	2731.60	6.79	-142	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	386	13.11	0.88	12	0.01	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
104	20250108	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-20	5	-0.73	739040	270	2.01	2705	2745	2705	3560	1920	2740	2737.19	6.79	-10	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	383	13.01	0.87	12	0.00	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2815	-3.37	20250107	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
105	20250108	090847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	515860	188	1.40	2705	2745	2705	3560	1920	2740	2743.94	6.79	0	2876	2807	2746	2677	2616	2777	2647	73	820	500	1910	5	1	14079007	386	13.13	0.88	12	0.00	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.84	N	203450	500	73 억	955609	N	N	N	N
106	20250107	160839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-5	5	-0.18	36760270	13407	106.71	2750	2815	2685	3565	1925	2745	2741.87	6.79	-238	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	386	13.11	0.88	12	0.10	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
107	20250107	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-5	5	-0.18	34494290	12580	100.13	2750	2815	2685	3565	1925	2745	2741.99	6.79	-120	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	386	13.11	0.88	12	0.09	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
108	20250107	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-5	5	-0.18	33850210	12344	98.25	2750	2815	2685	3565	1925	2745	2742.24	6.79	-100	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	386	13.11	0.88	12	0.09	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2815	-2.66	20250107	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
109	20250107	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-20	5	-0.73	25756660	9365	74.54	2750	2815	2725	3565	1925	2745	2750.31	6.79	360	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	384	13.04	0.87	12	0.07	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
110	20250107	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	21238875	7710	61.37	2750	2815	2725	3565	1925	2745	2754.72	6.79	300	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.05	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
111	20250107	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	18711465	6789	54.04	2750	2815	2725	3565	1925	2745	2756.14	6.79	600	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	386	13.13	0.88	12	0.05	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2815	-2.49	20250107	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
112	20250107	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-20	5	-0.73	15688850	5682	45.22	2750	2815	2725	3565	1925	2745	2761.15	6.79	565	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	384	13.04	0.87	12	0.04	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2815	-3.20	20250107	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
113	20250107	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	65	2	2.37	2085720	749	5.96	2750	2815	2750	3565	1925	2745	2784.67	6.79	-146	2778	2761	2728	2711	2678	2770	2720	73	820	500	1920	5	1	14079007	396	13.44	0.90	12	0.01	209.00	3117.00	3695	20240402	-23.95	2315	20240909	21.38	2815	-0.18	20250107	2605	7.87	20250102	3695	-23.95	20240402	2315	21.38	20240909	0.84	N	203450	500	73 억	955835	N	N	N	N
114	20250106	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	34213815	12564	175.35	2730	2745	2695	3545	1915	2730	2723.16	6.79	-1227	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	386	13.13	0.88	12	0.09	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2745	0.00	20250106	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
115	20250106	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	33058325	12143	169.48	2730	2745	2695	3545	1915	2730	2722.42	6.79	-976	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	386	13.13	0.88	12	0.09	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2745	0.00	20250106	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
116	20250106	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	10	2	0.37	31236615	11478	160.20	2730	2745	2695	3545	1915	2730	2721.43	6.79	-911	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	386	13.11	0.88	12	0.08	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2745	-0.18	20250106	2605	5.18	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
117	20250106	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	26237840	9638	134.51	2730	2745	2695	3545	1915	2730	2722.33	6.79	-1291	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	386	13.13	0.88	12	0.07	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2745	0.00	20250106	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
118	20250106	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	23446425	8621	120.32	2730	2745	2695	3545	1915	2730	2719.69	6.79	-1291	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	386	13.13	0.88	12	0.06	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2745	0.00	20250106	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
119	20250106	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	19526020	7184	100.27	2730	2745	2695	3545	1915	2730	2717.99	6.79	-173	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	386	13.13	0.88	12	0.05	209.00	3117.00	3695	20240402	-25.71	2315	20240909	18.57	2745	0.00	20250106	2605	5.37	20250102	3695	-25.71	20240402	2315	18.57	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
120	20250106	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-5	5	-0.18	16007325	5894	82.26	2730	2735	2695	3545	1915	2730	2715.87	6.79	-95	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	384	13.04	0.87	12	0.04	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2740	-0.55	20250102	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
121	20250106	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	5	2	0.18	6000530	2203	30.75	2730	2735	2695	3545	1915	2730	2723.80	6.79	-169	2776	2752	2706	2682	2636	2765	2695	73	815	500	1910	5	1	14079007	385	13.09	0.88	12	0.02	209.00	3117.00	3695	20240402	-25.98	2315	20240909	18.14	2740	-0.18	20250102	2605	4.99	20250102	3695	-25.98	20240402	2315	18.14	20240909	0.83	N	203450	500	73 억	955700	N	N	N	N
122	20250103	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	0	3	0.00	19360170	7165	33.26	2725	2730	2660	3545	1915	2730	2702.05	6.79	310	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	384	13.06	0.88	12	0.05	209.00	3117.00	3695	20240402	-26.12	2315	20240909	17.93	2740	-0.36	20250102	2605	4.80	20250102	3695	-26.12	20240402	2315	17.93	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
123	20250103	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	0	3	0.00	18579440	6879	31.93	2725	2730	2660	3545	1915	2730	2700.89	6.79	419	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	384	13.06	0.88	12	0.05	209.00	3117.00	3695	20240402	-26.12	2315	20240909	17.93	2740	-0.36	20250102	2605	4.80	20250102	3695	-26.12	20240402	2315	17.93	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
124	20250103	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-20	5	-0.73	17852575	6611	30.69	2725	2730	2660	3545	1915	2730	2700.43	6.79	361	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	382	12.97	0.87	12	0.05	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2740	-1.09	20250102	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
125	20250103	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-5	5	-0.18	12951755	4811	22.33	2725	2730	2660	3545	1915	2730	2692.11	6.79	361	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	384	13.04	0.87	12	0.03	209.00	3117.00	3695	20240402	-26.25	2315	20240909	17.71	2740	-0.55	20250102	2605	4.61	20250102	3695	-26.25	20240402	2315	17.71	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
126	20250103	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-20	5	-0.73	11812855	4393	20.39	2725	2730	2660	3545	1915	2730	2689.02	6.79	361	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	382	12.97	0.87	12	0.03	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	2740	-1.09	20250102	2605	4.03	20250102	3695	-26.66	20240402	2315	17.06	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
127	20250103	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-10	5	-0.37	10772660	4010	18.61	2725	2730	2660	3545	1915	2730	2686.45	6.79	373	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	383	13.01	0.87	12	0.03	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2740	-0.73	20250102	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
128	20250103	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-35	5	-1.28	4263755	1591	7.39	2725	2730	2660	3545	1915	2730	2679.92	6.79	382	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	379	12.89	0.86	12	0.01	209.00	3117.00	3695	20240402	-27.06	2315	20240909	16.41	2740	-1.64	20250102	2605	3.45	20250102	3695	-27.06	20240402	2315	16.41	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
129	20250103	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-10	5	-0.37	537785	198	0.92	2725	2730	2660	3545	1915	2730	2716.09	6.79	1	2826	2777	2691	2642	2556	2802	2667	73	815	500	1910	5	1	14079007	383	13.01	0.87	12	0.00	209.00	3117.00	3695	20240402	-26.39	2315	20240909	17.49	2740	-0.73	20250102	2605	4.41	20250102	3695	-26.39	20240402	2315	17.49	20240909	0.83	N	203450	500	73 억	955390	N	N	N	N
130	20250102	160812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	20	2	0.74	57121600	21542	144.94	2700	2740	2605	3520	1900	2710	2651.48	6.77	1724	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	384	13.06	0.88	12	0.15	209.00	3117.00	3695	20240402	-26.12	2315	20240909	17.93	2740	-0.36	20250102	2605	4.80	20250102	3695	-26.12	20240402	2315	17.93	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N
131	20250102	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-15	5	-0.55	54907705	20729	139.47	2700	2740	2605	3520	1900	2710	2648.66	6.77	1724	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	379	12.89	0.86	12	0.15	209.00	3117.00	3695	20240402	-27.06	2315	20240909	16.41	2740	-1.64	20250102	2605	3.45	20250102	3695	-27.06	20240402	2315	16.41	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N
132	20250102	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-40	5	-1.48	50665640	19147	128.82	2700	2740	2605	3520	1900	2710	2645.94	6.77	1910	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	376	12.78	0.86	12	0.14	209.00	3117.00	3695	20240402	-27.74	2315	20240909	15.33	2740	-2.55	20250102	2605	2.50	20250102	3695	-27.74	20240402	2315	15.33	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N
133	20250102	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-30	5	-1.11	49723210	18794	126.45	2700	2740	2605	3520	1900	2710	2645.49	6.77	2166	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	377	12.82	0.86	12	0.13	209.00	3117.00	3695	20240402	-27.47	2315	20240909	15.77	2740	-2.19	20250102	2605	2.88	20250102	3695	-27.47	20240402	2315	15.77	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N
134	20250102	120810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-35	5	-1.29	38355370	14505	97.59	2700	2740	2605	3520	1900	2710	2644.01	6.77	796	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	377	12.80	0.86	12	0.10	209.00	3117.00	3695	20240402	-27.60	2315	20240909	15.55	2740	-2.37	20250102	2605	2.69	20250102	3695	-27.60	20240402	2315	15.55	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N
135	20250102	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-35	5	-1.29	36793490	13920	93.66	2700	2740	2605	3520	1900	2710	2642.92	6.77	799	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	377	12.80	0.86	12	0.10	209.00	3117.00	3695	20240402	-27.60	2315	20240909	15.55	2740	-2.37	20250102	2605	2.69	20250102	3695	-27.60	20240402	2315	15.55	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N
136	20250102	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	30	2	1.11	3155455	1160	7.80	2700	2740	2700	3520	1900	2710	2720.78	6.77	-18	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	386	13.11	0.88	12	0.01	209.00	3117.00	3695	20240402	-25.85	2315	20240909	18.36	2740	0.00	20250102	2700	1.48	20250102	3695	-25.85	20240402	2315	18.36	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N
137	20250102	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	0	3	0.00	0	0	0.00	0	0	0	3520	1900	2710	0.00	6.77	0	2776	2742	2691	2657	2606	2717	2632	73	810	500	1890	5	1	14079007	382	12.97	0.87	12	0.00	209.00	3117.00	3695	20240402	-26.66	2315	20240909	17.06	0	0.00	0	0	0.00	0	3695	-26.66	20240402	2315	17.06	20240909	0.89	N	203450	500	73 억	953789	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History