KissMeData/095910/price/prices-20250101.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-13	5	-0.94	26884640	19784	81.42	1376	1389	1350	1788	964	1376	1358.91	0.32	249	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	268	-4.96	0.39	12	0.10	-275.00	3508.00	2500	20240523	-45.48	1066	20241209	27.86	1568	-13.07	20250103	1343	1.49	20250122	2500	-45.48	20240523	1066	27.86	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
3	20250124	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	-12	5	-0.87	25215022	18559	76.38	1376	1389	1350	1788	964	1376	1358.64	0.32	279	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	268	-4.96	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.44	1066	20241209	27.95	1568	-13.01	20250103	1343	1.56	20250122	2500	-45.44	20240523	1066	27.95	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
4	20250124	140748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-13	5	-0.94	22357568	16457	67.73	1376	1389	1350	1788	964	1376	1358.54	0.32	456	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	268	-4.96	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.48	1066	20241209	27.86	1568	-13.07	20250103	1343	1.49	20250122	2500	-45.48	20240523	1066	27.86	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
5	20250124	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1362	-14	5	-1.02	19835479	14604	60.10	1376	1389	1350	1788	964	1376	1358.22	0.32	477	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	268	-4.95	0.39	12	0.07	-275.00	3508.00	2500	20240523	-45.52	1066	20241209	27.77	1568	-13.14	20250103	1343	1.41	20250122	2500	-45.52	20240523	1066	27.77	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
6	20250124	120746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1361	-15	5	-1.09	16994096	12514	51.50	1376	1389	1350	1788	964	1376	1358.01	0.32	731	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	267	-4.95	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.56	1066	20241209	27.67	1568	-13.20	20250103	1343	1.34	20250122	2500	-45.56	20240523	1066	27.67	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
7	20250124	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1363	-13	5	-0.94	12096832	8899	36.62	1376	1389	1350	1788	964	1376	1359.35	0.32	1047	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	268	-4.96	0.39	12	0.05	-275.00	3508.00	2500	20240523	-45.48	1066	20241209	27.86	1568	-13.07	20250103	1343	1.49	20250122	2500	-45.48	20240523	1066	27.86	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
8	20250124	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1364	-12	5	-0.87	7876429	5786	23.81	1376	1389	1350	1788	964	1376	1361.29	0.32	580	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	268	-4.96	0.39	12	0.03	-275.00	3508.00	2500	20240523	-45.44	1066	20241209	27.95	1568	-13.01	20250103	1343	1.56	20250122	2500	-45.44	20240523	1066	27.95	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
9	20250124	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1372	-4	5	-0.29	1660241	1210	4.98	1376	1389	1365	1788	964	1376	1372.10	0.32	133	1450	1412	1384	1346	1318	1399	1333	98	412	500	960	1	1	19643778	270	-4.99	0.39	12	0.01	-275.00	3508.00	2500	20240523	-45.12	1066	20241209	28.71	1568	-12.50	20250103	1343	2.16	20250122	2500	-45.12	20240523	1066	28.71	20241209	0.22	N	095910	500	98 억	61955	N	N	N	N
10	20250123	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	-46	5	-3.23	33542265	24090	35.06	1422	1422	1356	1848	996	1422	1392.39	0.33	-2289	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	268	-5.00	0.39	12	0.12	-275.00	3508.00	2500	20240523	-44.96	1066	20241209	29.08	1568	-12.24	20250103	1343	2.46	20250122	2500	-44.96	20240523	1066	29.08	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
11	20250123	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1383	-39	5	-2.74	28798483	20651	30.06	1422	1422	1356	1848	996	1422	1394.53	0.33	-1513	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	270	-5.03	0.39	12	0.11	-275.00	3508.00	2500	20240523	-44.68	1066	20241209	29.74	1568	-11.80	20250103	1343	2.98	20250122	2500	-44.68	20240523	1066	29.74	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
12	20250123	140744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1371	-51	5	-3.59	26659082	19091	27.79	1422	1422	1356	1848	996	1422	1396.42	0.33	-1123	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	267	-4.99	0.39	12	0.10	-275.00	3508.00	2500	20240523	-45.16	1066	20241209	28.61	1568	-12.56	20250103	1343	2.08	20250122	2500	-45.16	20240523	1066	28.61	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
13	20250123	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-22	5	-1.55	21870646	15613	22.72	1422	1422	1390	1848	996	1422	1400.80	0.33	-1110	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	273	-5.09	0.40	12	0.08	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1568	-10.71	20250103	1343	4.24	20250122	2500	-44.00	20240523	1066	31.33	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
14	20250123	120745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	-23	5	-1.62	17591870	12550	18.27	1422	1422	1390	1848	996	1422	1401.74	0.33	-1041	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	273	-5.09	0.40	12	0.06	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1568	-10.78	20250103	1343	4.17	20250122	2500	-44.04	20240523	1066	31.24	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
15	20250123	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	-17	5	-1.20	10630828	7556	11.00	1422	1422	1398	1848	996	1422	1406.94	0.33	-916	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	274	-5.11	0.40	12	0.04	-275.00	3508.00	2500	20240523	-43.80	1066	20241209	31.80	1568	-10.40	20250103	1343	4.62	20250122	2500	-43.80	20240523	1066	31.80	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
16	20250123	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-13	5	-0.91	5811266	4112	5.98	1422	1422	1400	1848	996	1422	1413.25	0.33	-915	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	275	-5.12	0.40	12	0.02	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1568	-10.14	20250103	1343	4.91	20250122	2500	-43.64	20240523	1066	32.18	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
17	20250123	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1414	-8	5	-0.56	2475048	1746	2.54	1422	1422	1406	1848	996	1422	1417.55	0.33	-525	1541	1481	1412	1352	1283	1447	1318	98	426	500	990	1	1	19504503	276	-5.14	0.40	12	0.01	-275.00	3508.00	2500	20240523	-43.44	1066	20241209	32.65	1568	-9.82	20250103	1343	5.29	20250122	2500	-43.44	20240523	1066	32.65	20241209	0.22	N	095910	500	97 억	64199	N	N	N	N
18	20250122	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	-50	5	-3.40	97405253	68705	227.70	1472	1472	1343	1913	1031	1472	1417.73	0.33	-799	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	277	-5.17	0.41	12	0.35	-275.00	3508.00	2500	20240523	-43.12	1066	20241209	33.40	1568	-9.31	20250103	1343	5.88	20250122	2500	-43.12	20240523	1066	33.40	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
19	20250122	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-47	5	-3.19	94593565	66724	221.14	1472	1472	1343	1913	1031	1472	1417.68	0.33	81	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	278	-5.18	0.41	12	0.34	-275.00	3508.00	2500	20240523	-43.00	1066	20241209	33.68	1568	-9.12	20250103	1343	6.11	20250122	2500	-43.00	20240523	1066	33.68	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
20	20250122	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	-49	5	-3.33	88199242	62228	206.24	1472	1472	1343	1913	1031	1472	1417.36	0.33	1293	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	278	-5.17	0.41	12	0.32	-275.00	3508.00	2500	20240523	-43.08	1066	20241209	33.49	1568	-9.25	20250103	1343	5.96	20250122	2500	-43.08	20240523	1066	33.49	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
21	20250122	130739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	-35	5	-2.38	80327527	56679	187.85	1472	1472	1343	1913	1031	1472	1417.24	0.33	429	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	280	-5.23	0.41	12	0.29	-275.00	3508.00	2500	20240523	-42.52	1066	20241209	34.80	1568	-8.35	20250103	1343	7.00	20250122	2500	-42.52	20240523	1066	34.80	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
22	20250122	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	-37	5	-2.51	74936889	52927	175.41	1472	1472	1343	1913	1031	1472	1415.85	0.33	678	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	280	-5.22	0.41	12	0.27	-275.00	3508.00	2500	20240523	-42.60	1066	20241209	34.62	1568	-8.48	20250103	1343	6.85	20250122	2500	-42.60	20240523	1066	34.62	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
23	20250122	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	-49	5	-3.33	57745416	40849	135.38	1472	1472	1343	1913	1031	1472	1413.63	0.33	948	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	278	-5.17	0.41	12	0.21	-275.00	3508.00	2500	20240523	-43.08	1066	20241209	33.49	1568	-9.25	20250103	1343	5.96	20250122	2500	-43.08	20240523	1066	33.49	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
24	20250122	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-51	5	-3.46	24526314	17153	56.85	1472	1472	1415	1913	1031	1472	1429.86	0.33	777	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	277	-5.17	0.41	12	0.09	-275.00	3508.00	2500	20240523	-43.16	1066	20241209	33.30	1568	-9.38	20250103	1415	0.42	20250122	2500	-43.16	20240523	1066	33.30	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
25	20250122	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1459	-13	5	-0.88	1155138	788	2.61	1472	1472	1459	1913	1031	1472	1465.91	0.33	-293	1560	1515	1470	1425	1380	1493	1403	98	441	500	1030	1	1	19504503	285	-5.31	0.42	12	0.00	-275.00	3508.00	2500	20240523	-41.64	1066	20241209	36.87	1568	-6.95	20250103	1425	2.39	20250121	2500	-41.64	20240523	1066	36.87	20241209	0.22	N	095910	500	97 억	64998	N	N	N	N
26	20250121	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	-39	5	-2.58	44619257	30172	108.85	1511	1515	1425	1964	1058	1511	1478.83	0.34	-1706	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	287	-5.35	0.42	12	0.15	-275.00	3508.00	2500	20240523	-41.12	1066	20241209	38.09	1568	-6.12	20250103	1425	3.30	20250121	2500	-41.12	20240523	1066	38.09	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
27	20250121	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	-40	5	-2.65	42828060	28954	104.46	1511	1515	1425	1964	1058	1511	1479.18	0.34	-1465	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	287	-5.35	0.42	12	0.15	-275.00	3508.00	2500	20240523	-41.16	1066	20241209	37.99	1568	-6.19	20250103	1425	3.23	20250121	2500	-41.16	20240523	1066	37.99	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
28	20250121	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-30	5	-1.99	29888252	20169	72.76	1511	1515	1425	1964	1058	1511	1481.89	0.34	-1058	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	289	-5.39	0.42	12	0.10	-275.00	3508.00	2500	20240523	-40.76	1066	20241209	38.93	1568	-5.55	20250103	1425	3.93	20250121	2500	-40.76	20240523	1066	38.93	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
29	20250121	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1482	-29	5	-1.92	20226664	13626	49.16	1511	1515	1425	1964	1058	1511	1484.42	0.34	-1129	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	289	-5.39	0.42	12	0.07	-275.00	3508.00	2500	20240523	-40.72	1066	20241209	39.02	1568	-5.48	20250103	1425	4.00	20250121	2500	-40.72	20240523	1066	39.02	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
30	20250121	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-30	5	-1.99	17168841	11564	41.72	1511	1515	1425	1964	1058	1511	1484.68	0.34	-1112	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	289	-5.39	0.42	12	0.06	-275.00	3508.00	2500	20240523	-40.76	1066	20241209	38.93	1568	-5.55	20250103	1425	3.93	20250121	2500	-40.76	20240523	1066	38.93	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
31	20250121	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-23	5	-1.52	9362595	6295	22.71	1511	1515	1425	1964	1058	1511	1487.31	0.34	-753	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	290	-5.41	0.42	12	0.03	-275.00	3508.00	2500	20240523	-40.48	1066	20241209	39.59	1568	-5.10	20250103	1425	4.42	20250121	2500	-40.48	20240523	1066	39.59	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
32	20250121	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	-12	5	-0.79	2796979	1862	6.72	1511	1515	1492	1964	1058	1511	1502.14	0.34	-251	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	292	-5.45	0.43	12	0.01	-275.00	3508.00	2500	20240523	-40.04	1066	20241209	40.62	1568	-4.40	20250103	1431	4.75	20250102	2500	-40.04	20240523	1066	40.62	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
33	20250121	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	4	2	0.26	297720	197	0.71	1511	1515	1511	1964	1058	1511	1511.27	0.34	28	1539	1524	1514	1499	1489	1520	1495	98	453	500	1050	1	1	19504503	295	-5.51	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.40	1066	20241209	42.12	1568	-3.38	20250103	1431	5.87	20250102	2500	-39.40	20240523	1066	42.12	20241209	0.22	N	095910	500	97 억	66679	N	N	N	N
34	20250120	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-1	5	-0.07	41915933	27713	211.95	1528	1529	1504	1965	1059	1512	1512.52	0.35	-1418	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	295	-5.49	0.43	12	0.14	-275.00	3508.00	2500	20240523	-39.56	1066	20241209	41.74	1568	-3.64	20250103	1431	5.59	20250102	2500	-39.56	20240523	1066	41.74	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
35	20250120	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	0	3	0.00	40992712	27102	207.28	1528	1529	1504	1965	1059	1512	1512.53	0.35	-1232	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	295	-5.50	0.43	12	0.14	-275.00	3508.00	2500	20240523	-39.52	1066	20241209	41.84	1568	-3.57	20250103	1431	5.66	20250102	2500	-39.52	20240523	1066	41.84	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
36	20250120	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	-7	5	-0.46	34236466	22613	172.95	1528	1529	1504	1965	1059	1512	1514.02	0.35	-1249	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	294	-5.47	0.43	12	0.12	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	1568	-4.02	20250103	1431	5.17	20250102	2500	-39.80	20240523	1066	41.18	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
37	20250120	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	4	2	0.26	28661479	18923	144.73	1528	1529	1504	1965	1059	1512	1514.64	0.35	-1446	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	296	-5.51	0.43	12	0.10	-275.00	3508.00	2500	20240523	-39.36	1066	20241209	42.21	1568	-3.32	20250103	1431	5.94	20250102	2500	-39.36	20240523	1066	42.21	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
38	20250120	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	7	2	0.46	25902035	17106	130.83	1528	1529	1504	1965	1059	1512	1514.21	0.35	-1572	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	296	-5.52	0.43	12	0.09	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	1568	-3.12	20250103	1431	6.15	20250102	2500	-39.24	20240523	1066	42.50	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
39	20250120	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	6	2	0.40	19003086	12555	96.02	1528	1529	1504	1965	1059	1512	1513.59	0.35	-1859	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	296	-5.52	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.28	1066	20241209	42.40	1568	-3.19	20250103	1431	6.08	20250102	2500	-39.28	20240523	1066	42.40	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
40	20250120	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	5	2	0.33	15864304	10487	80.21	1528	1529	1504	1965	1059	1512	1512.76	0.35	-1665	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	296	-5.52	0.43	12	0.05	-275.00	3508.00	2500	20240523	-39.32	1066	20241209	42.31	1568	-3.25	20250103	1431	6.01	20250102	2500	-39.32	20240523	1066	42.31	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
41	20250120	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	-4	5	-0.26	6823553	4512	34.51	1528	1529	1508	1965	1059	1512	1512.31	0.35	-282	1547	1529	1512	1494	1477	1521	1486	98	453	500	1050	1	1	19504503	294	-5.48	0.43	12	0.02	-275.00	3508.00	2500	20240523	-39.68	1066	20241209	41.46	1568	-3.83	20250103	1431	5.38	20250102	2500	-39.68	20240523	1066	41.46	20241209	0.22	N	095910	500	97 억	68096	N	N	N	N
42	20250117	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-6	5	-0.40	19766712	13075	38.65	1519	1530	1495	1973	1063	1518	1511.79	0.35	-55	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	295	-5.50	0.43	12	0.07	-275.00	3508.00	2500	20240523	-39.52	1066	20241209	41.84	1568	-3.57	20250103	1431	5.66	20250102	2500	-39.52	20240523	1066	41.84	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
43	20250117	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-7	5	-0.46	18847835	12467	36.86	1519	1530	1495	1973	1063	1518	1511.82	0.35	7	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	295	-5.49	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.56	1066	20241209	41.74	1568	-3.64	20250103	1431	5.59	20250102	2500	-39.56	20240523	1066	41.74	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
44	20250117	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	-4	5	-0.26	17971072	11887	35.14	1519	1530	1495	1973	1063	1518	1511.83	0.35	-47	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	295	-5.51	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.44	1066	20241209	42.03	1568	-3.44	20250103	1431	5.80	20250102	2500	-39.44	20240523	1066	42.03	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
45	20250117	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-14	5	-0.92	15350690	10146	29.99	1519	1530	1495	1973	1063	1518	1512.98	0.35	-476	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	293	-5.47	0.43	12	0.05	-275.00	3508.00	2500	20240523	-39.84	1066	20241209	41.09	1568	-4.08	20250103	1431	5.10	20250102	2500	-39.84	20240523	1066	41.09	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
46	20250117	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	-4	5	-0.26	13581025	8970	26.52	1519	1530	1495	1973	1063	1518	1514.05	0.35	-185	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	295	-5.51	0.43	12	0.05	-275.00	3508.00	2500	20240523	-39.44	1066	20241209	42.03	1568	-3.44	20250103	1431	5.80	20250102	2500	-39.44	20240523	1066	42.03	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
47	20250117	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-3	5	-0.20	12693453	8383	24.78	1519	1530	1495	1973	1063	1518	1514.19	0.35	-144	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	295	-5.51	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.40	1066	20241209	42.12	1568	-3.38	20250103	1431	5.87	20250102	2500	-39.40	20240523	1066	42.12	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
48	20250117	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-3	5	-0.20	10027762	6623	19.58	1519	1530	1495	1973	1063	1518	1514.08	0.35	-134	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	295	-5.51	0.43	12	0.03	-275.00	3508.00	2500	20240523	-39.40	1066	20241209	42.12	1568	-3.38	20250103	1431	5.87	20250102	2500	-39.40	20240523	1066	42.12	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
49	20250117	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	10	2	0.66	1773185	1168	3.45	1519	1530	1504	1973	1063	1518	1518.14	0.35	46	1564	1541	1511	1488	1458	1552	1499	98	455	500	1060	1	1	19504503	298	-5.56	0.44	12	0.01	-275.00	3508.00	2500	20240523	-38.88	1066	20241209	43.34	1568	-2.55	20250103	1431	6.78	20250102	2500	-38.88	20240523	1066	43.34	20241209	0.21	N	095910	500	97 억	68151	N	N	N	N
50	20250116	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	18	2	1.20	45882761	30661	165.13	1500	1534	1481	1950	1050	1500	1496.45	0.34	1369	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	296	-5.52	0.43	12	0.16	-275.00	3508.00	2500	20240523	-39.28	1066	20241209	42.40	1568	-3.19	20250103	1431	6.08	20250102	2500	-39.28	20240523	1066	42.40	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
51	20250116	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	5	2	0.33	36584328	24492	131.90	1500	1534	1481	1950	1050	1500	1493.73	0.34	856	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	294	-5.47	0.43	12	0.13	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	1568	-4.02	20250103	1431	5.17	20250102	2500	-39.80	20240523	1066	41.18	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
52	20250116	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1503	3	2	0.20	17780190	11932	64.26	1500	1534	1481	1950	1050	1500	1490.13	0.34	678	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	293	-5.47	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.88	1066	20241209	40.99	1568	-4.15	20250103	1431	5.03	20250102	2500	-39.88	20240523	1066	40.99	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
53	20250116	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-2	5	-0.13	14956704	10047	54.11	1500	1534	1481	1950	1050	1500	1488.67	0.34	1523	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	292	-5.45	0.43	12	0.05	-275.00	3508.00	2500	20240523	-40.08	1066	20241209	40.53	1568	-4.46	20250103	1431	4.68	20250102	2500	-40.08	20240523	1066	40.53	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
54	20250116	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	-5	5	-0.33	14259106	9581	51.60	1500	1534	1481	1950	1050	1500	1488.27	0.34	1572	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	292	-5.44	0.43	12	0.05	-275.00	3508.00	2500	20240523	-40.20	1066	20241209	40.24	1568	-4.66	20250103	1431	4.47	20250102	2500	-40.20	20240523	1066	40.24	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
55	20250116	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	-8	5	-0.53	12251621	8230	44.32	1500	1534	1481	1950	1050	1500	1488.65	0.34	1691	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	291	-5.43	0.43	12	0.04	-275.00	3508.00	2500	20240523	-40.32	1066	20241209	39.96	1568	-4.85	20250103	1431	4.26	20250102	2500	-40.32	20240523	1066	39.96	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
56	20250116	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1482	-18	5	-1.20	10293469	6912	37.23	1500	1534	1481	1950	1050	1500	1489.22	0.34	1098	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	289	-5.39	0.42	12	0.04	-275.00	3508.00	2500	20240523	-40.72	1066	20241209	39.02	1568	-5.48	20250103	1431	3.56	20250102	2500	-40.72	20240523	1066	39.02	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
57	20250116	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	25	2	1.67	913917	603	3.25	1500	1534	1500	1950	1050	1500	1515.62	0.34	-29	1566	1532	1506	1472	1446	1520	1460	98	450	500	1050	1	1	19504503	297	-5.55	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.00	1066	20241209	43.06	1568	-2.74	20250103	1431	6.57	20250102	2500	-39.00	20240523	1066	43.06	20241209	0.21	N	095910	500	97 억	66782	N	N	N	N
58	20250115	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-2	5	-0.13	27974874	18567	137.74	1540	1540	1480	1952	1052	1502	1506.70	0.35	-2005	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	293	-5.45	0.43	12	0.10	-275.00	3508.00	2500	20240523	-40.00	1066	20241209	40.71	1568	-4.34	20250103	1431	4.82	20250102	2500	-40.00	20240523	1066	40.71	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
59	20250115	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	-12	5	-0.80	27657153	18355	136.16	1540	1540	1480	1952	1052	1502	1506.79	0.35	-1968	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	291	-5.42	0.42	12	0.09	-275.00	3508.00	2500	20240523	-40.40	1066	20241209	39.77	1568	-4.97	20250103	1431	4.12	20250102	2500	-40.40	20240523	1066	39.77	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
60	20250115	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	3	2	0.20	24019696	15920	118.10	1540	1540	1480	1952	1052	1502	1508.77	0.35	-1538	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	294	-5.47	0.43	12	0.08	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	1568	-4.02	20250103	1431	5.17	20250102	2500	-39.80	20240523	1066	41.18	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
61	20250115	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	7	2	0.47	21633595	14331	106.31	1540	1540	1480	1952	1052	1502	1509.57	0.35	-1091	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	294	-5.49	0.43	12	0.07	-275.00	3508.00	2500	20240523	-39.64	1066	20241209	41.56	1568	-3.76	20250103	1431	5.45	20250102	2500	-39.64	20240523	1066	41.56	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
62	20250115	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	0	3	0.00	17594860	11649	86.42	1540	1540	1480	1952	1052	1502	1510.42	0.35	-926	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	293	-5.46	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.92	1066	20241209	40.90	1568	-4.21	20250103	1431	4.96	20250102	2500	-39.92	20240523	1066	40.90	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
63	20250115	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	0	3	0.00	9812123	6491	48.15	1540	1540	1480	1952	1052	1502	1511.65	0.35	-982	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	293	-5.46	0.43	12	0.03	-275.00	3508.00	2500	20240523	-39.92	1066	20241209	40.90	1568	-4.21	20250103	1431	4.96	20250102	2500	-39.92	20240523	1066	40.90	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
64	20250115	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1480	-22	5	-1.46	7375626	4861	36.06	1540	1540	1480	1952	1052	1502	1517.31	0.35	-9	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	289	-5.38	0.42	12	0.02	-275.00	3508.00	2500	20240523	-40.80	1066	20241209	38.84	1568	-5.61	20250103	1431	3.42	20250102	2500	-40.80	20240523	1066	38.84	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
65	20250115	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	25	2	1.66	5617048	3683	27.32	1540	1540	1510	1952	1052	1502	1525.13	0.35	97	1573	1537	1514	1478	1455	1526	1467	98	450	500	1050	1	1	19504503	298	-5.55	0.44	12	0.02	-275.00	3508.00	2500	20240523	-38.92	1066	20241209	43.25	1568	-2.61	20250103	1431	6.71	20250102	2500	-38.92	20240523	1066	43.25	20241209	0.21	N	095910	500	97 억	68787	N	N	N	N
66	20250114	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-9	5	-0.60	20303466	13480	49.76	1550	1550	1491	1964	1058	1511	1506.19	0.35	292	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	293	-5.46	0.43	12	0.07	-275.00	3508.00	2500	20240523	-39.92	1066	20241209	40.90	1568	-4.21	20250103	1431	4.96	20250102	2500	-39.92	20240523	1066	40.90	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
67	20250114	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	0	3	0.00	18864994	12523	46.23	1550	1550	1491	1964	1058	1511	1506.43	0.35	485	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	295	-5.49	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.56	1066	20241209	41.74	1568	-3.64	20250103	1431	5.59	20250102	2500	-39.56	20240523	1066	41.74	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
68	20250114	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-1	5	-0.07	14418126	9575	35.35	1550	1550	1491	1964	1058	1511	1505.81	0.35	279	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	295	-5.49	0.43	12	0.05	-275.00	3508.00	2500	20240523	-39.60	1066	20241209	41.65	1568	-3.70	20250103	1431	5.52	20250102	2500	-39.60	20240523	1066	41.65	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
69	20250114	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-1	5	-0.07	10501005	6977	25.76	1550	1550	1491	1964	1058	1511	1505.09	0.35	439	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	295	-5.49	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.60	1066	20241209	41.65	1568	-3.70	20250103	1431	5.52	20250102	2500	-39.60	20240523	1066	41.65	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
70	20250114	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	1	2	0.07	10327256	6862	25.33	1550	1550	1491	1964	1058	1511	1504.99	0.35	440	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	295	-5.50	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.52	1066	20241209	41.84	1568	-3.57	20250103	1431	5.66	20250102	2500	-39.52	20240523	1066	41.84	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
71	20250114	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	-12	5	-0.79	4320949	2872	10.60	1550	1550	1499	1964	1058	1511	1504.51	0.35	606	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	292	-5.45	0.43	12	0.01	-275.00	3508.00	2500	20240523	-40.04	1066	20241209	40.62	1568	-4.40	20250103	1431	4.75	20250102	2500	-40.04	20240523	1066	40.62	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
72	20250114	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	5	2	0.33	3535378	2349	8.67	1550	1550	1500	1964	1058	1511	1505.06	0.35	678	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	296	-5.51	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.36	1066	20241209	42.21	1568	-3.32	20250103	1431	5.94	20250102	2500	-39.36	20240523	1066	42.21	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
73	20250114	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	39	2	2.58	158100	102	0.38	1550	1550	1550	1964	1058	1511	1550.00	0.35	-15	1533	1522	1509	1498	1485	1515	1491	98	453	500	1050	1	1	19504503	302	-5.64	0.44	12	0.00	-275.00	3508.00	2500	20240523	-38.00	1066	20241209	45.40	1568	-1.15	20250103	1431	8.32	20250102	2500	-38.00	20240523	1066	45.40	20241209	0.21	N	095910	500	97 억	68495	N	N	N	N
74	20250113	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	4	2	0.27	40716384	27089	276.14	1513	1520	1496	1959	1055	1507	1503.06	0.35	-158	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	295	-5.49	0.43	12	0.14	-275.00	3508.00	2500	20240523	-39.56	1066	20241209	41.74	1568	-3.64	20250103	1431	5.59	20250102	2500	-39.56	20240523	1066	41.74	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
75	20250113	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-7	5	-0.46	36050462	23987	244.52	1513	1520	1496	1959	1055	1507	1502.92	0.35	181	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	293	-5.45	0.43	12	0.12	-275.00	3508.00	2500	20240523	-40.00	1066	20241209	40.71	1568	-4.34	20250103	1431	4.82	20250102	2500	-40.00	20240523	1066	40.71	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
76	20250113	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-3	5	-0.20	35448617	23586	240.43	1513	1520	1496	1959	1055	1507	1502.95	0.35	185	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	293	-5.47	0.43	12	0.12	-275.00	3508.00	2500	20240523	-39.84	1066	20241209	41.09	1568	-4.08	20250103	1431	5.10	20250102	2500	-39.84	20240523	1066	41.09	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
77	20250113	130708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-1	5	-0.07	27673527	18398	187.54	1513	1520	1499	1959	1055	1507	1504.16	0.35	-34	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	294	-5.48	0.43	12	0.09	-275.00	3508.00	2500	20240523	-39.76	1066	20241209	41.28	1568	-3.95	20250103	1431	5.24	20250102	2500	-39.76	20240523	1066	41.28	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
78	20250113	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	0	3	0.00	26129285	17370	177.06	1513	1520	1499	1959	1055	1507	1504.28	0.35	5	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	294	-5.48	0.43	12	0.09	-275.00	3508.00	2500	20240523	-39.72	1066	20241209	41.37	1568	-3.89	20250103	1431	5.31	20250102	2500	-39.72	20240523	1066	41.37	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
79	20250113	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	0	3	0.00	16262263	10793	110.02	1513	1520	1502	1959	1055	1507	1506.74	0.35	-273	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	294	-5.48	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.72	1066	20241209	41.37	1568	-3.89	20250103	1431	5.31	20250102	2500	-39.72	20240523	1066	41.37	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
80	20250113	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	0	3	0.00	12161964	8066	82.22	1513	1520	1505	1959	1055	1507	1507.81	0.35	-264	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	294	-5.48	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.72	1066	20241209	41.37	1568	-3.89	20250103	1431	5.31	20250102	2500	-39.72	20240523	1066	41.37	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
81	20250113	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	13	2	0.86	750268	496	5.06	1513	1520	1505	1959	1055	1507	1512.64	0.35	-359	1526	1516	1502	1492	1478	1509	1485	98	452	500	1050	1	1	19504503	296	-5.53	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.20	1066	20241209	42.59	1568	-3.06	20250103	1431	6.22	20250102	2500	-39.20	20240523	1066	42.59	20241209	0.21	N	095910	500	97 억	68653	N	N	N	N
82	20250110	160654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	-5	5	-0.33	14676201	9808	59.49	1512	1512	1488	1965	1059	1512	1496.35	0.36	-699	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	294	-5.48	0.43	12	0.05	-275.00	3508.00	2500	20240523	-39.72	1066	20241209	41.37	1568	-3.89	20250103	1431	5.31	20250102	2500	-39.72	20240523	1066	41.37	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
83	20250110	150703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1492	-20	5	-1.32	10064152	6725	40.79	1512	1512	1488	1965	1059	1512	1496.53	0.36	-663	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	291	-5.43	0.43	12	0.03	-275.00	3508.00	2500	20240523	-40.32	1066	20241209	39.96	1568	-4.85	20250103	1431	4.26	20250102	2500	-40.32	20240523	1066	39.96	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
84	20250110	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	-21	5	-1.39	8791910	5872	35.61	1512	1512	1488	1965	1059	1512	1497.26	0.36	-693	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	291	-5.42	0.43	12	0.03	-275.00	3508.00	2500	20240523	-40.36	1066	20241209	39.87	1568	-4.91	20250103	1431	4.19	20250102	2500	-40.36	20240523	1066	39.87	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
85	20250110	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-12	5	-0.79	7388033	4932	29.91	1512	1512	1488	1965	1059	1512	1497.98	0.36	-213	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	293	-5.45	0.43	12	0.03	-275.00	3508.00	2500	20240523	-40.00	1066	20241209	40.71	1568	-4.34	20250103	1431	4.82	20250102	2500	-40.00	20240523	1066	40.71	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
86	20250110	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	-7	5	-0.46	3960258	2639	16.01	1512	1512	1493	1965	1059	1512	1500.67	0.36	-161	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	294	-5.47	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	1568	-4.02	20250103	1431	5.17	20250102	2500	-39.80	20240523	1066	41.18	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
87	20250110	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	-3	5	-0.20	3503898	2336	14.17	1512	1512	1493	1965	1059	1512	1499.96	0.36	-142	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	294	-5.49	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.64	1066	20241209	41.56	1568	-3.76	20250103	1431	5.45	20250102	2500	-39.64	20240523	1066	41.56	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
88	20250110	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-10	5	-0.66	2550097	1703	10.33	1512	1512	1493	1965	1059	1512	1497.41	0.36	-156	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	293	-5.46	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.92	1066	20241209	40.90	1568	-4.21	20250103	1431	4.96	20250102	2500	-39.92	20240523	1066	40.90	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
89	20250110	090707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-1	5	-0.07	142012	94	0.57	1512	1512	1509	1965	1059	1512	1510.77	0.36	-91	1577	1544	1517	1484	1457	1531	1471	98	453	500	1050	1	1	19504503	295	-5.49	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.56	1066	20241209	41.74	1568	-3.64	20250103	1431	5.59	20250102	2500	-39.56	20240523	1066	41.74	20241209	0.21	N	095910	500	97 억	69352	N	N	N	N
90	20250109	160700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-7	5	-0.46	24856425	16488	122.82	1550	1550	1490	1974	1064	1519	1507.55	0.36	-1678	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	295	-5.50	0.43	12	0.08	-275.00	3508.00	2500	20240523	-39.52	1066	20241209	41.84	1568	-3.57	20250103	1431	5.66	20250102	2500	-39.52	20240523	1066	41.84	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
91	20250109	150703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-3	5	-0.20	22581980	14985	111.62	1550	1550	1490	1974	1064	1519	1506.97	0.36	-1489	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	296	-5.51	0.43	12	0.08	-275.00	3508.00	2500	20240523	-39.36	1066	20241209	42.21	1568	-3.32	20250103	1431	5.94	20250102	2500	-39.36	20240523	1066	42.21	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
92	20250109	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	-7	5	-0.46	21575726	14321	106.67	1550	1550	1490	1974	1064	1519	1506.58	0.36	-1284	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	295	-5.50	0.43	12	0.07	-275.00	3508.00	2500	20240523	-39.52	1066	20241209	41.84	1568	-3.57	20250103	1431	5.66	20250102	2500	-39.52	20240523	1066	41.84	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
93	20250109	130702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-2	5	-0.13	5933898	3943	29.37	1550	1550	1490	1974	1064	1519	1504.92	0.36	-978	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	296	-5.52	0.43	12	0.02	-275.00	3508.00	2500	20240523	-39.32	1066	20241209	42.31	1568	-3.25	20250103	1431	6.01	20250102	2500	-39.32	20240523	1066	42.31	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
94	20250109	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	0	3	0.00	5015597	3338	24.86	1550	1550	1490	1974	1064	1519	1502.58	0.36	-786	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	296	-5.52	0.43	12	0.02	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	1568	-3.12	20250103	1431	6.15	20250102	2500	-39.24	20240523	1066	42.50	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
95	20250109	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-3	5	-0.20	4370802	2913	21.70	1550	1550	1490	1974	1064	1519	1500.45	0.36	-577	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	296	-5.51	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.36	1066	20241209	42.21	1568	-3.32	20250103	1431	5.94	20250102	2500	-39.36	20240523	1066	42.21	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
96	20250109	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-21	5	-1.38	2054925	1375	10.24	1550	1550	1490	1974	1064	1519	1494.49	0.36	-464	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	292	-5.45	0.43	12	0.01	-275.00	3508.00	2500	20240523	-40.08	1066	20241209	40.53	1568	-4.46	20250103	1431	4.68	20250102	2500	-40.08	20240523	1066	40.53	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
97	20250109	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1497	-22	5	-1.45	51845	34	0.25	1550	1550	1497	1974	1064	1519	1524.85	0.36	-17	1569	1544	1513	1488	1457	1556	1500	98	455	500	1060	1	1	19504503	292	-5.44	0.43	12	0.00	-275.00	3508.00	2500	20240523	-40.12	1066	20241209	40.43	1568	-4.53	20250103	1431	4.61	20250102	2500	-40.12	20240523	1066	40.43	20241209	0.19	N	095910	500	97 억	71030	N	N	N	N
98	20250108	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	15	2	1.00	20209295	13425	59.02	1497	1538	1482	1955	1053	1504	1505.35	0.36	677	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	296	-5.52	0.43	12	0.07	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	1568	-3.12	20250103	1431	6.15	20250102	2500	-39.24	20240523	1066	42.50	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
99	20250108	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	4	2	0.27	16413547	10918	48.00	1497	1538	1482	1955	1053	1504	1503.35	0.36	977	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	294	-5.48	0.43	12	0.06	-275.00	3508.00	2500	20240523	-39.68	1066	20241209	41.46	1568	-3.83	20250103	1431	5.38	20250102	2500	-39.68	20240523	1066	41.46	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
100	20250108	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	1	2	0.07	12825436	8511	37.42	1497	1538	1491	1955	1053	1504	1506.92	0.36	456	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	294	-5.47	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	1568	-4.02	20250103	1431	5.17	20250102	2500	-39.80	20240523	1066	41.18	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
101	20250108	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	1	2	0.07	7149658	4724	20.77	1497	1538	1497	1955	1053	1504	1513.48	0.36	-97	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	294	-5.47	0.43	12	0.02	-275.00	3508.00	2500	20240523	-39.80	1066	20241209	41.18	1568	-4.02	20250103	1431	5.17	20250102	2500	-39.80	20240523	1066	41.18	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
102	20250108	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	15	2	1.00	4887025	3231	14.21	1497	1538	1497	1955	1053	1504	1512.54	0.36	-160	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	296	-5.52	0.43	12	0.02	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	1568	-3.12	20250103	1431	6.15	20250102	2500	-39.24	20240523	1066	42.50	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
103	20250108	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	15	2	1.00	4642670	3070	13.50	1497	1538	1497	1955	1053	1504	1512.27	0.36	-123	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	296	-5.52	0.43	12	0.02	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	1568	-3.12	20250103	1431	6.15	20250102	2500	-39.24	20240523	1066	42.50	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
104	20250108	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	15	2	1.00	665651	440	1.93	1497	1538	1497	1955	1053	1504	1512.84	0.36	-179	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	296	-5.52	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.24	1066	20241209	42.50	1568	-3.12	20250103	1431	6.15	20250102	2500	-39.24	20240523	1066	42.50	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
105	20250108	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	26	2	1.73	280210	186	0.82	1497	1538	1497	1955	1053	1504	1506.51	0.36	-49	1549	1526	1507	1484	1465	1517	1475	98	451	500	1050	1	1	19504503	298	-5.56	0.44	12	0.00	-275.00	3508.00	2500	20240523	-38.80	1066	20241209	43.53	1568	-2.42	20250103	1431	6.92	20250102	2500	-38.80	20240523	1066	43.53	20241209	0.19	N	095910	500	97 억	70308	N	N	N	N
106	20250107	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-26	5	-1.70	34076432	22745	262.40	1530	1530	1488	1989	1071	1530	1498.19	0.37	-1057	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	293	-5.47	0.43	12	0.12	-275.00	3508.00	2500	20240523	-39.84	1066	20241209	41.09	1568	-4.08	20250103	1431	5.10	20250102	2500	-39.84	20240523	1066	41.09	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
107	20250107	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-30	5	-1.96	32813959	21905	252.71	1530	1530	1488	1989	1071	1530	1498.01	0.37	-755	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	293	-5.45	0.43	12	0.11	-275.00	3508.00	2500	20240523	-40.00	1066	20241209	40.71	1568	-4.34	20250103	1431	4.82	20250102	2500	-40.00	20240523	1066	40.71	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
108	20250107	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-32	5	-2.09	30448069	20321	234.44	1530	1530	1488	1989	1071	1530	1498.35	0.37	-406	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	292	-5.45	0.43	12	0.10	-275.00	3508.00	2500	20240523	-40.08	1066	20241209	40.53	1568	-4.46	20250103	1431	4.68	20250102	2500	-40.08	20240523	1066	40.53	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
109	20250107	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1502	-28	5	-1.83	27206798	18156	209.46	1530	1530	1488	1989	1071	1530	1498.50	0.37	-673	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	293	-5.46	0.43	12	0.09	-275.00	3508.00	2500	20240523	-39.92	1066	20241209	40.90	1568	-4.21	20250103	1431	4.96	20250102	2500	-39.92	20240523	1066	40.90	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
110	20250107	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-24	5	-1.57	10945615	7264	83.80	1530	1530	1498	1989	1071	1530	1506.83	0.37	-493	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	294	-5.48	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.76	1066	20241209	41.28	1568	-3.95	20250103	1431	5.24	20250102	2500	-39.76	20240523	1066	41.28	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
111	20250107	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-19	5	-1.24	7402529	4911	56.66	1530	1530	1498	1989	1071	1530	1507.34	0.37	-92	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	295	-5.49	0.43	12	0.03	-275.00	3508.00	2500	20240523	-39.56	1066	20241209	41.74	1568	-3.64	20250103	1431	5.59	20250102	2500	-39.56	20240523	1066	41.74	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
112	20250107	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-20	5	-1.31	6776715	4496	51.87	1530	1530	1498	1989	1071	1530	1507.28	0.37	267	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	295	-5.49	0.43	12	0.02	-275.00	3508.00	2500	20240523	-39.60	1066	20241209	41.65	1568	-3.70	20250103	1431	5.52	20250102	2500	-39.60	20240523	1066	41.65	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
113	20250107	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-15	5	-0.98	1637422	1078	12.44	1530	1530	1515	1989	1071	1530	1518.94	0.37	-79	1565	1547	1527	1509	1489	1537	1499	98	459	500	1070	1	1	19504503	295	-5.51	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.40	1066	20241209	42.12	1568	-3.38	20250103	1431	5.87	20250102	2500	-39.40	20240523	1066	42.12	20241209	0.19	N	095910	500	97 억	71365	N	N	N	N
114	20250106	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	2	2	0.13	13236764	8668	12.17	1545	1545	1507	1986	1070	1528	1527.08	0.37	-1402	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	298	-5.56	0.44	12	0.04	-275.00	3508.00	2500	20240523	-38.80	1066	20241209	43.53	1568	-2.42	20250103	1431	6.92	20250102	2500	-38.80	20240523	1066	43.53	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
115	20250106	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	2	2	0.13	12670664	8298	11.65	1545	1545	1507	1986	1070	1528	1526.95	0.37	-1379	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	298	-5.56	0.44	12	0.04	-275.00	3508.00	2500	20240523	-38.80	1066	20241209	43.53	1568	-2.42	20250103	1431	6.92	20250102	2500	-38.80	20240523	1066	43.53	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
116	20250106	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-3	5	-0.20	11254115	7367	10.34	1545	1545	1507	1986	1070	1528	1527.64	0.37	-1329	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	297	-5.55	0.43	12	0.04	-275.00	3508.00	2500	20240523	-39.00	1066	20241209	43.06	1568	-2.74	20250103	1431	6.57	20250102	2500	-39.00	20240523	1066	43.06	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
117	20250106	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1531	3	2	0.20	10144027	6641	9.32	1545	1545	1507	1986	1070	1528	1527.48	0.37	-1157	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	299	-5.57	0.44	12	0.03	-275.00	3508.00	2500	20240523	-38.76	1066	20241209	43.62	1568	-2.36	20250103	1431	6.99	20250102	2500	-38.76	20240523	1066	43.62	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
118	20250106	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	2	2	0.13	9749264	6383	8.96	1545	1545	1507	1986	1070	1528	1527.38	0.37	-1057	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	298	-5.56	0.44	12	0.03	-275.00	3508.00	2500	20240523	-38.80	1066	20241209	43.53	1568	-2.42	20250103	1431	6.92	20250102	2500	-38.80	20240523	1066	43.53	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
119	20250106	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	4	2	0.26	6847496	4485	6.30	1545	1545	1507	1986	1070	1528	1526.75	0.37	-870	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	299	-5.57	0.44	12	0.02	-275.00	3508.00	2500	20240523	-38.72	1066	20241209	43.71	1568	-2.30	20250103	1431	7.06	20250102	2500	-38.72	20240523	1066	43.71	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
120	20250106	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-5	5	-0.33	2337232	1537	2.16	1545	1545	1507	1986	1070	1528	1520.65	0.37	-358	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	297	-5.54	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.08	1066	20241209	42.87	1568	-2.87	20250103	1431	6.43	20250102	2500	-39.08	20240523	1066	42.87	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
121	20250106	090640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-8	5	-0.52	1464923	962	1.35	1545	1545	1507	1986	1070	1528	1522.79	0.37	96	1613	1570	1525	1482	1437	1592	1504	98	458	500	1060	1	1	19504503	296	-5.53	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.20	1066	20241209	42.59	1568	-3.06	20250103	1431	6.22	20250102	2500	-39.20	20240523	1066	42.59	20241209	0.18	N	095910	500	97 억	72751	N	N	N	N
122	20250103	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	35	2	2.34	109047671	71222	238.05	1492	1568	1480	1940	1046	1493	1531.10	0.35	5159	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	298	-5.56	0.44	12	0.37	-275.00	3508.00	2500	20240523	-38.88	1066	20241209	43.34	1568	-2.55	20250103	1431	6.78	20250102	2500	-38.88	20240523	1066	43.34	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
123	20250103	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	27	2	1.81	103683348	67709	226.31	1492	1568	1480	1940	1046	1493	1531.31	0.35	7166	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	296	-5.53	0.43	12	0.35	-275.00	3508.00	2500	20240523	-39.20	1066	20241209	42.59	1568	-3.06	20250103	1431	6.22	20250102	2500	-39.20	20240523	1066	42.59	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
124	20250103	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1539	46	2	3.08	72161307	46696	156.07	1492	1568	1480	1940	1046	1493	1545.34	0.35	657	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	300	-5.60	0.44	12	0.24	-275.00	3508.00	2500	20240523	-38.44	1066	20241209	44.37	1568	-1.85	20250103	1431	7.55	20250102	2500	-38.44	20240523	1066	44.37	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
125	20250103	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1556	63	2	4.22	68751143	44502	148.74	1492	1568	1480	1940	1046	1493	1544.90	0.35	557	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	303	-5.66	0.44	12	0.23	-275.00	3508.00	2500	20240523	-37.76	1066	20241209	45.97	1568	-0.77	20250103	1431	8.74	20250102	2500	-37.76	20240523	1066	45.97	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
126	20250103	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	57	2	3.82	62430331	40423	135.11	1492	1568	1480	1940	1046	1493	1544.43	0.35	549	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	302	-5.64	0.44	12	0.21	-275.00	3508.00	2500	20240523	-38.00	1066	20241209	45.40	1568	-1.15	20250103	1431	8.32	20250102	2500	-38.00	20240523	1066	45.40	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
127	20250103	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1555	62	2	4.15	61757511	39988	133.65	1492	1568	1480	1940	1046	1493	1544.40	0.35	572	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	303	-5.65	0.44	12	0.21	-275.00	3508.00	2500	20240523	-37.80	1066	20241209	45.87	1568	-0.83	20250103	1431	8.67	20250102	2500	-37.80	20240523	1066	45.87	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
128	20250103	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	55	2	3.68	27886390	18261	61.03	1492	1548	1480	1940	1046	1493	1527.10	0.35	162	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	302	-5.63	0.44	12	0.09	-275.00	3508.00	2500	20240523	-38.08	1066	20241209	45.22	1548	0.00	20250103	1431	8.18	20250102	2500	-38.08	20240523	1066	45.22	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
129	20250103	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	19	2	1.27	501220	335	1.12	1492	1518	1485	1940	1046	1493	1496.18	0.35	-92	1570	1531	1481	1442	1392	1506	1417	98	447	500	1040	1	1	19504503	295	-5.50	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.52	1066	20241209	41.84	1520	-0.53	20250102	1431	5.66	20250102	2500	-39.52	20240523	1066	41.84	20241209	0.18	N	095910	500	97 억	67592	N	N	N	N
130	20250102	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1493	63	2	4.41	44506167	29807	153.41	1497	1520	1431	1859	1001	1430	1493.14	0.34	1174	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	291	-5.43	0.43	12	0.15	-275.00	3508.00	2500	20240523	-40.28	1066	20241209	40.06	1520	-1.78	20250102	1431	4.33	20250102	2500	-40.28	20240523	1066	40.06	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N
131	20250102	150635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	44	2	3.08	31971606	21331	109.79	1497	1520	1431	1859	1001	1430	1498.83	0.34	1303	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	287	-5.36	0.42	12	0.11	-275.00	3508.00	2500	20240523	-41.04	1066	20241209	38.27	1520	-3.03	20250102	1431	3.00	20250102	2500	-41.04	20240523	1066	38.27	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N
132	20250102	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1474	44	2	3.08	31155641	20777	106.94	1497	1520	1431	1859	1001	1430	1499.53	0.34	931	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	287	-5.36	0.42	12	0.11	-275.00	3508.00	2500	20240523	-41.04	1066	20241209	38.27	1520	-3.03	20250102	1431	3.00	20250102	2500	-41.04	20240523	1066	38.27	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N
133	20250102	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	65	2	4.55	30156458	20102	103.46	1497	1520	1431	1859	1001	1430	1500.17	0.34	609	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	292	-5.44	0.43	12	0.10	-275.00	3508.00	2500	20240523	-40.20	1066	20241209	40.24	1520	-1.64	20250102	1431	4.47	20250102	2500	-40.20	20240523	1066	40.24	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N
134	20250102	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	69	2	4.83	29606408	19735	101.57	1497	1520	1431	1859	1001	1430	1500.20	0.34	672	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	292	-5.45	0.43	12	0.10	-275.00	3508.00	2500	20240523	-40.04	1066	20241209	40.62	1520	-1.38	20250102	1431	4.75	20250102	2500	-40.04	20240523	1066	40.62	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N
135	20250102	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	80	2	5.59	22358489	14918	76.78	1497	1520	1431	1859	1001	1430	1498.76	0.34	713	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	295	-5.49	0.43	12	0.08	-275.00	3508.00	2500	20240523	-39.60	1066	20241209	41.65	1520	-0.66	20250102	1431	5.52	20250102	2500	-39.60	20240523	1066	41.65	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N
136	20250102	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	49	2	3.43	787760	528	2.72	1497	1497	1431	1859	1001	1430	1491.97	0.34	-102	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	288	-5.38	0.42	12	0.00	-275.00	3508.00	2500	20240523	-40.84	1066	20241209	38.74	1497	-1.20	20250102	1431	3.35	20250102	2500	-40.84	20240523	1066	38.74	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N
137	20250102	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	0	3	0.00	0	0	0.00	0	0	0	1859	1001	1430	0.00	0.34	0	1487	1458	1429	1400	1371	1444	1386	98	429	500	1000	1	1	19504503	279	-5.20	0.41	12	0.00	-275.00	3508.00	2500	20240523	-42.80	1066	20241209	34.15	0	0.00	0	0	0.00	0	2500	-42.80	20240523	1066	34.15	20241209	0.14	N	095910	500	97 억	66417	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History