KissMeData/064520/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1906	-4	5	-0.21	27054523	14125	31.07	1910	1939	1905	2480	1337	1910	1915.36	0.20	-1167	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	426	5.78	0.39	12	0.06	330.00	4848.00	4495	20240119	-57.60	1602	20241206	18.98	2250	-15.29	20250120	1735	9.86	20250102	4440	-57.07	20240206	1602	18.98	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
3	20250124	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1914	4	2	0.21	22764262	11876	26.12	1910	1939	1905	2480	1337	1910	1916.83	0.20	-925	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	428	5.80	0.39	12	0.05	330.00	4848.00	4495	20240119	-57.42	1602	20241206	19.48	2250	-14.93	20250120	1735	10.32	20250102	4440	-56.89	20240206	1602	19.48	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
4	20250124	140614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	5	2	0.26	22280168	11623	25.56	1910	1939	1905	2480	1337	1910	1916.90	0.20	-840	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	428	5.80	0.40	12	0.05	330.00	4848.00	4495	20240119	-57.40	1602	20241206	19.54	2250	-14.89	20250120	1735	10.37	20250102	4440	-56.87	20240206	1602	19.54	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
5	20250124	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	10	2	0.52	16676822	8697	19.13	1910	1939	1905	2480	1337	1910	1917.54	0.20	-575	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	429	5.82	0.40	12	0.04	330.00	4848.00	4495	20240119	-57.29	1602	20241206	19.85	2250	-14.67	20250120	1735	10.66	20250102	4440	-56.76	20240206	1602	19.85	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
6	20250124	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	17	2	0.89	11131171	5802	12.76	1910	1939	1905	2480	1337	1910	1918.51	0.20	-558	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	431	5.84	0.40	12	0.03	330.00	4848.00	4495	20240119	-57.13	1602	20241206	20.29	2250	-14.36	20250120	1735	11.07	20250102	4440	-56.60	20240206	1602	20.29	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
7	20250124	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1928	18	2	0.94	8840649	4604	10.13	1910	1939	1910	2480	1337	1910	1920.21	0.20	-528	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	431	5.84	0.40	12	0.02	330.00	4848.00	4495	20240119	-57.11	1602	20241206	20.35	2250	-14.31	20250120	1735	11.12	20250102	4440	-56.58	20240206	1602	20.35	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
8	20250124	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	19	2	0.99	5526585	2876	6.33	1910	1939	1910	2480	1337	1910	1921.62	0.20	-500	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	431	5.85	0.40	12	0.01	330.00	4848.00	4495	20240119	-57.09	1602	20241206	20.41	2250	-14.27	20250120	1735	11.18	20250102	4440	-56.55	20240206	1602	20.41	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
9	20250124	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	0	3	0.00	2595689	1358	2.99	1910	1939	1910	2480	1337	1910	1911.41	0.20	166	2176	2042	1971	1837	1766	2007	1802	112	570	500	1330	1	1	22351062	427	5.79	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.51	1602	20241206	19.23	2250	-15.11	20250120	1735	10.09	20250102	4440	-56.98	20240206	1602	19.23	20241206	0.76	N	064520	500	111 억	45102	N	N	N	N
10	20250123	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	-135	5	-6.60	84690982	43569	138.39	2045	2105	1900	2655	1435	2045	1943.90	0.20	-360	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	1	1	22351062	427	5.79	0.39	12	0.19	330.00	4848.00	4495	20240119	-57.51	1602	20241206	19.23	2250	-15.11	20250120	1735	10.09	20250102	4440	-56.98	20240206	1602	19.23	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
11	20250123	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1911	-134	5	-6.55	81076826	41677	132.38	2045	2105	1900	2655	1435	2045	1945.36	0.20	194	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	1	1	22351062	427	5.79	0.39	12	0.19	330.00	4848.00	4495	20240119	-57.49	1602	20241206	19.29	2250	-15.07	20250120	1735	10.14	20250102	4440	-56.96	20240206	1602	19.29	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
12	20250123	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1933	-112	5	-5.48	64090676	32762	104.07	2045	2105	1910	2655	1435	2045	1956.25	0.20	195	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	1	1	22351062	432	5.86	0.40	12	0.15	330.00	4848.00	4495	20240119	-57.00	1602	20241206	20.66	2250	-14.09	20250120	1735	11.41	20250102	4440	-56.46	20240206	1602	20.66	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
13	20250123	130610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-109	5	-5.33	49105380	24959	79.28	2045	2105	1930	2655	1435	2045	1967.44	0.20	1785	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	1	1	22351062	433	5.87	0.40	12	0.11	330.00	4848.00	4495	20240119	-56.93	1602	20241206	20.85	2250	-13.96	20250120	1735	11.59	20250102	4440	-56.40	20240206	1602	20.85	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
14	20250123	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	-115	5	-5.62	44927939	22799	72.42	2045	2105	1930	2655	1435	2045	1970.61	0.20	1902	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	1	1	22351062	431	5.85	0.40	12	0.10	330.00	4848.00	4495	20240119	-57.06	1602	20241206	20.47	2250	-14.22	20250120	1735	11.24	20250102	4440	-56.53	20240206	1602	20.47	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
15	20250123	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1958	-87	5	-4.25	36767955	18586	59.04	2045	2105	1930	2655	1435	2045	1978.26	0.20	1841	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	1	1	22351062	438	5.93	0.40	12	0.08	330.00	4848.00	4495	20240119	-56.44	1602	20241206	22.22	2250	-12.98	20250120	1735	12.85	20250102	4440	-55.90	20240206	1602	22.22	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
16	20250123	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1955	-90	5	-4.40	23358267	11706	37.18	2045	2105	1947	2655	1435	2045	1995.41	0.20	1189	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	1	1	22351062	437	5.92	0.40	12	0.05	330.00	4848.00	4495	20240119	-56.51	1602	20241206	22.03	2250	-13.11	20250120	1735	12.68	20250102	4440	-55.97	20240206	1602	22.03	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
17	20250123	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	20	2	0.98	354765	172	0.55	2045	2080	2045	2655	1435	2045	2062.59	0.20	-83	2229	2137	2068	1976	1907	2102	1941	112	610	500	1430	5	1	22351062	462	6.26	0.43	12	0.00	330.00	4848.00	4495	20240119	-54.06	1602	20241206	28.90	2250	-8.22	20250120	1735	19.02	20250102	4440	-53.49	20240206	1602	28.90	20241206	0.78	N	064520	500	111 억	45430	N	N	N	N
18	20250122	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-70	5	-3.31	65175969	31482	42.29	2115	2160	1999	2745	1485	2115	2070.26	0.20	809	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	457	6.20	0.42	12	0.14	330.00	4848.00	4495	20240119	-54.51	1602	20241206	27.65	2250	-9.11	20250120	1735	17.87	20250102	4480	-54.35	20240122	1602	27.65	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
19	20250122	150607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	10	2	0.47	39753530	18970	25.48	2115	2160	2060	2745	1485	2115	2095.60	0.20	-22	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	475	6.44	0.44	12	0.08	330.00	4848.00	4495	20240119	-52.73	1602	20241206	32.65	2250	-5.56	20250120	1735	22.48	20250102	4480	-52.57	20240122	1602	32.65	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
20	20250122	140605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	0	3	0.00	26047855	12419	16.68	2115	2160	2060	2745	1485	2115	2097.42	0.20	303	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	473	6.41	0.44	12	0.06	330.00	4848.00	4495	20240119	-52.95	1602	20241206	32.02	2250	-6.00	20250120	1735	21.90	20250102	4480	-52.79	20240122	1602	32.02	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
21	20250122	130608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	-10	5	-0.47	24318435	11594	15.57	2115	2160	2060	2745	1485	2115	2097.50	0.20	218	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	470	6.38	0.43	12	0.05	330.00	4848.00	4495	20240119	-53.17	1602	20241206	31.40	2250	-6.44	20250120	1735	21.33	20250102	4480	-53.01	20240122	1602	31.40	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
22	20250122	120605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	0	3	0.00	14009135	6663	8.95	2115	2160	2060	2745	1485	2115	2102.53	0.20	-516	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	473	6.41	0.44	12	0.03	330.00	4848.00	4495	20240119	-52.95	1602	20241206	32.02	2250	-6.00	20250120	1735	21.90	20250102	4480	-52.79	20240122	1602	32.02	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
23	20250122	110607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-15	5	-0.71	7734425	3693	4.96	2115	2160	2060	2745	1485	2115	2094.35	0.20	-147	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	469	6.36	0.43	12	0.02	330.00	4848.00	4495	20240119	-53.28	1602	20241206	31.09	2250	-6.67	20250120	1735	21.04	20250102	4480	-53.12	20240122	1602	31.09	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
24	20250122	100606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2080	-35	5	-1.65	6387605	3055	4.10	2115	2160	2060	2745	1485	2115	2090.87	0.20	354	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	465	6.30	0.43	12	0.01	330.00	4848.00	4495	20240119	-53.73	1602	20241206	29.84	2250	-7.56	20250120	1735	19.88	20250102	4480	-53.57	20240122	1602	29.84	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
25	20250122	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	0	3	0.00	70090	33	0.04	2115	2160	2115	2745	1485	2115	2123.94	0.20	-3	2325	2220	2135	2030	1945	2177	1987	112	630	500	1480	5	1	22351062	473	6.41	0.44	12	0.00	330.00	4848.00	4495	20240119	-52.95	1602	20241206	32.02	2250	-6.00	20250120	1735	21.90	20250102	4480	-52.79	20240122	1602	32.02	20241206	0.90	N	064520	500	111 억	44621	N	N	N	N
26	20250121	160603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-45	5	-2.08	159677385	74448	13.77	2240	2240	2050	2805	1515	2160	2144.82	0.21	-1433	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	473	6.41	0.44	12	0.33	330.00	4848.00	4495	20240119	-52.95	1602	20241206	32.02	2250	-6.00	20250120	1735	21.90	20250102	4480	-52.79	20240122	1602	32.02	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
27	20250121	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-15	5	-0.69	153015765	71299	13.19	2240	2240	2050	2805	1515	2160	2146.11	0.21	-1267	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	479	6.50	0.44	12	0.32	330.00	4848.00	4495	20240119	-52.28	1602	20241206	33.90	2250	-4.67	20250120	1735	23.63	20250102	4480	-52.12	20240122	1602	33.90	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
28	20250121	140605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	20	2	0.93	143870485	67053	12.41	2240	2240	2050	2805	1515	2160	2145.62	0.21	-1064	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	487	6.61	0.45	12	0.30	330.00	4848.00	4495	20240119	-51.50	1602	20241206	36.08	2250	-3.11	20250120	1735	25.65	20250102	4480	-51.34	20240122	1602	36.08	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
29	20250121	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-50	5	-2.31	107514840	50208	9.29	2240	2240	2050	2805	1515	2160	2141.39	0.21	-775	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	472	6.39	0.44	12	0.22	330.00	4848.00	4495	20240119	-53.06	1602	20241206	31.71	2250	-6.22	20250120	1735	21.61	20250102	4480	-52.90	20240122	1602	31.71	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
30	20250121	120555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-20	5	-0.93	103072295	48113	8.90	2240	2240	2050	2805	1515	2160	2142.30	0.21	-919	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	478	6.48	0.44	12	0.22	330.00	4848.00	4495	20240119	-52.39	1602	20241206	33.58	2250	-4.89	20250120	1735	23.34	20250102	4480	-52.23	20240122	1602	33.58	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
31	20250121	110537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-60	5	-2.78	78124515	36196	6.70	2240	2240	2100	2805	1515	2160	2158.37	0.21	-765	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	469	6.36	0.43	12	0.16	330.00	4848.00	4495	20240119	-53.28	1602	20241206	31.09	2250	-6.67	20250120	1735	21.04	20250102	4480	-53.12	20240122	1602	31.09	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
32	20250121	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	0	3	0.00	69147375	31975	5.92	2240	2240	2135	2805	1515	2160	2162.54	0.21	-883	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	483	6.55	0.45	12	0.14	330.00	4848.00	4495	20240119	-51.95	1602	20241206	34.83	2250	-4.00	20250120	1735	24.50	20250102	4480	-51.79	20240122	1602	34.83	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
33	20250121	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	10	2	0.46	30665550	14099	2.61	2240	2240	2135	2805	1515	2160	2175.02	0.21	-161	2478	2318	2090	1930	1702	2399	2011	112	645	500	1510	5	1	22351062	485	6.58	0.45	12	0.06	330.00	4848.00	4495	20240119	-51.72	1602	20241206	35.46	2250	-3.56	20250120	1735	25.07	20250102	4480	-51.56	20240122	1602	35.46	20241206	0.90	N	064520	500	111 억	46054	N	N	N	N
34	20250120	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	298	2	16.00	1125845303	538799	913.48	1862	2250	1862	2420	1304	1862	2089.50	0.09	28506	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	5	1	22351062	483	6.55	0.45	12	2.41	330.00	4848.00	4495	20240119	-51.95	1602	20241206	34.83	2250	-4.00	20250120	1735	24.50	20250102	4480	-51.79	20240122	1602	34.83	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
35	20250120	150604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	238	2	12.78	1092551443	523233	887.09	1862	2250	1862	2420	1304	1862	2088.08	0.09	27204	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	5	1	22351062	469	6.36	0.43	12	2.34	330.00	4848.00	4495	20240119	-53.28	1602	20241206	31.09	2250	-6.67	20250120	1735	21.04	20250102	4480	-53.12	20240122	1602	31.09	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
36	20250120	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	198	2	10.63	954424998	457041	774.87	1862	2250	1862	2420	1304	1862	2088.27	0.09	15057	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	5	1	22351062	460	6.24	0.42	12	2.04	330.00	4848.00	4495	20240119	-54.17	1602	20241206	28.59	2250	-8.44	20250120	1735	18.73	20250102	4480	-54.02	20240122	1602	28.59	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
37	20250120	130602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	193	2	10.37	882109113	422301	715.97	1862	2250	1862	2420	1304	1862	2088.82	0.09	13055	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	5	1	22351062	459	6.23	0.42	12	1.89	330.00	4848.00	4495	20240119	-54.28	1602	20241206	28.28	2250	-8.67	20250120	1735	18.44	20250102	4480	-54.13	20240122	1602	28.28	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
38	20250120	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1987	125	2	6.71	820740151	391659	664.02	1862	2250	1862	2420	1304	1862	2095.55	0.09	6935	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	1	1	22351062	444	6.02	0.41	12	1.75	330.00	4848.00	4495	20240119	-55.80	1602	20241206	24.03	2250	-11.69	20250120	1735	14.52	20250102	4480	-55.65	20240122	1602	24.03	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
39	20250120	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	298	2	16.00	649927378	308002	522.19	1862	2250	1862	2420	1304	1862	2110.14	0.09	2424	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	5	1	22351062	483	6.55	0.45	12	1.38	330.00	4848.00	4495	20240119	-51.95	1602	20241206	34.83	2250	-4.00	20250120	1735	24.50	20250102	4480	-51.79	20240122	1602	34.83	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
40	20250120	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1962	100	2	5.37	42938822	22162	37.57	1862	1962	1862	2420	1304	1862	1937.50	0.09	3118	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	1	1	22351062	439	5.95	0.40	12	0.10	330.00	4848.00	4495	20240119	-56.35	1602	20241206	22.47	1962	0.00	20250120	1735	13.08	20250102	4480	-56.21	20240122	1602	22.47	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
41	20250120	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	63	2	3.38	1013271	527	0.89	1862	1929	1862	2420	1304	1862	1922.72	0.09	-47	1982	1922	1869	1809	1756	1952	1839	112	558	500	1300	1	1	22351062	430	5.83	0.40	12	0.00	330.00	4848.00	4495	20240119	-57.17	1602	20241206	20.16	1950	-1.28	20250115	1735	10.95	20250102	4480	-57.03	20240122	1602	20.16	20241206	0.92	N	064520	500	111 억	20459	N	N	N	N
42	20250117	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1862	30	2	1.64	111466065	58983	517.71	1832	1929	1816	2380	1283	1832	1889.80	0.09	-397	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	416	5.64	0.38	12	0.26	330.00	4848.00	4495	20240119	-58.58	1602	20241206	16.23	1950	-4.51	20250115	1735	7.32	20250102	4495	-58.58	20240119	1602	16.23	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
43	20250117	150603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1911	79	2	4.31	106932646	56558	496.43	1832	1929	1816	2380	1283	1832	1890.67	0.09	-775	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	427	5.79	0.39	12	0.25	330.00	4848.00	4495	20240119	-57.49	1602	20241206	19.29	1950	-2.00	20250115	1735	10.14	20250102	4495	-57.49	20240119	1602	19.29	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
44	20250117	140603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	80	2	4.37	104537364	55305	485.43	1832	1929	1816	2380	1283	1832	1890.20	0.09	-736	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	427	5.79	0.39	12	0.25	330.00	4848.00	4495	20240119	-57.46	1602	20241206	19.35	1950	-1.95	20250115	1735	10.20	20250102	4495	-57.46	20240119	1602	19.35	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
45	20250117	130602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	48	2	2.62	103160671	54576	479.03	1832	1929	1816	2380	1283	1832	1890.22	0.09	-796	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	420	5.70	0.39	12	0.24	330.00	4848.00	4495	20240119	-58.18	1602	20241206	17.35	1950	-3.59	20250115	1735	8.36	20250102	4495	-58.18	20240119	1602	17.35	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
46	20250117	120603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	83	2	4.53	82642688	43700	383.57	1832	1929	1816	2380	1283	1832	1891.14	0.09	-863	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	428	5.80	0.40	12	0.20	330.00	4848.00	4495	20240119	-57.40	1602	20241206	19.54	1950	-1.79	20250115	1735	10.37	20250102	4495	-57.40	20240119	1602	19.54	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
47	20250117	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1902	70	2	3.82	78892063	41719	366.18	1832	1929	1816	2380	1283	1832	1891.03	0.09	-953	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	425	5.76	0.39	12	0.19	330.00	4848.00	4495	20240119	-57.69	1602	20241206	18.73	1950	-2.46	20250115	1735	9.63	20250102	4495	-57.69	20240119	1602	18.73	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
48	20250117	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	28	2	1.53	30754508	16498	144.81	1832	1887	1816	2380	1283	1832	1864.14	0.09	-936	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	416	5.64	0.38	12	0.07	330.00	4848.00	4495	20240119	-58.62	1602	20241206	16.10	1950	-4.62	20250115	1735	7.20	20250102	4495	-58.62	20240119	1602	16.10	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
49	20250117	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1887	55	2	3.00	7428	4	0.04	1832	1887	1832	2380	1283	1832	1857.00	0.09	-1	1861	1846	1818	1803	1775	1832	1789	112	548	500	1280	1	1	22351062	422	5.72	0.39	12	0.00	330.00	4848.00	4495	20240119	-58.02	1602	20241206	17.79	1950	-3.23	20250115	1735	8.76	20250102	4495	-58.02	20240119	1602	17.79	20241206	0.92	N	064520	500	111 억	20855	N	N	N	N
50	20250116	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1832	-1	5	-0.05	20627968	11393	12.83	1833	1833	1790	2380	1284	1833	1810.52	0.09	1	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	409	5.55	0.38	12	0.05	330.00	4848.00	4495	20240119	-59.24	1602	20241206	14.36	1950	-6.05	20250115	1735	5.59	20250102	4495	-59.24	20240119	1602	14.36	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
51	20250116	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1818	-15	5	-0.82	17803208	9851	11.09	1833	1833	1790	2380	1284	1833	1807.25	0.09	239	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	406	5.51	0.38	12	0.04	330.00	4848.00	4495	20240119	-59.56	1602	20241206	13.48	1950	-6.77	20250115	1735	4.78	20250102	4495	-59.56	20240119	1602	13.48	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
52	20250116	140601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	-25	5	-1.36	16010816	8858	9.97	1833	1833	1790	2380	1284	1833	1807.50	0.09	-40	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	404	5.48	0.37	12	0.04	330.00	4848.00	4495	20240119	-59.78	1602	20241206	12.86	1950	-7.28	20250115	1735	4.21	20250102	4495	-59.78	20240119	1602	12.86	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
53	20250116	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1804	-29	5	-1.58	7465209	4100	4.62	1833	1833	1800	2380	1284	1833	1820.78	0.09	-35	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	403	5.47	0.37	12	0.02	330.00	4848.00	4495	20240119	-59.87	1602	20241206	12.61	1950	-7.49	20250115	1735	3.98	20250102	4495	-59.87	20240119	1602	12.61	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
54	20250116	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1830	-3	5	-0.16	5962153	3273	3.69	1833	1833	1800	2380	1284	1833	1821.62	0.09	-24	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	409	5.55	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.29	1602	20241206	14.23	1950	-6.15	20250115	1735	5.48	20250102	4495	-59.29	20240119	1602	14.23	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
55	20250116	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1832	-1	5	-0.05	5799238	3184	3.58	1833	1833	1800	2380	1284	1833	1821.37	0.09	-13	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	409	5.55	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.24	1602	20241206	14.36	1950	-6.05	20250115	1735	5.59	20250102	4495	-59.24	20240119	1602	14.36	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
56	20250116	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	-5	5	-0.27	5782774	3175	3.57	1833	1833	1800	2380	1284	1833	1821.35	0.09	-5	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	409	5.54	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.33	1602	20241206	14.11	1950	-6.26	20250115	1735	5.36	20250102	4495	-59.33	20240119	1602	14.11	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
57	20250116	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1823	-10	5	-0.55	941962	514	0.58	1833	1833	1823	2380	1284	1833	1832.61	0.09	-26	2011	1922	1861	1772	1711	1966	1816	112	547	500	1280	1	1	22351062	407	5.52	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.44	1602	20241206	13.80	1950	-6.51	20250115	1735	5.07	20250102	4495	-59.44	20240119	1602	13.80	20241206	0.93	N	064520	500	111 억	20854	N	N	N	N
58	20250115	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	51	2	2.86	163281224	88817	1152.87	1815	1950	1800	2315	1248	1782	1838.40	0.10	-1421	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	410	5.55	0.38	12	0.40	330.00	4848.00	4495	20240119	-59.22	1602	20241206	14.42	1950	-6.00	20250115	1735	5.65	20250102	4495	-59.22	20240119	1602	14.42	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
59	20250115	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	33	2	1.85	158565593	86239	1119.41	1815	1950	1800	2315	1248	1782	1838.68	0.10	-1025	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	406	5.50	0.37	12	0.39	330.00	4848.00	4495	20240119	-59.62	1602	20241206	13.30	1950	-6.92	20250115	1735	4.61	20250102	4495	-59.62	20240119	1602	13.30	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
60	20250115	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1837	55	2	3.09	156249985	84964	1102.86	1815	1950	1800	2315	1248	1782	1839.01	0.10	-1023	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	411	5.57	0.38	12	0.38	330.00	4848.00	4495	20240119	-59.13	1602	20241206	14.67	1950	-5.79	20250115	1735	5.88	20250102	4495	-59.13	20240119	1602	14.67	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
61	20250115	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1814	32	2	1.80	154824200	84184	1092.73	1815	1950	1800	2315	1248	1782	1839.12	0.10	-956	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	405	5.50	0.37	12	0.38	330.00	4848.00	4495	20240119	-59.64	1602	20241206	13.23	1950	-6.97	20250115	1735	4.55	20250102	4495	-59.64	20240119	1602	13.23	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
62	20250115	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1830	48	2	2.69	151233103	82203	1067.02	1815	1950	1800	2315	1248	1782	1839.75	0.10	-1351	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	409	5.55	0.38	12	0.37	330.00	4848.00	4495	20240119	-59.29	1602	20241206	14.23	1950	-6.15	20250115	1735	5.48	20250102	4495	-59.29	20240119	1602	14.23	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
63	20250115	110600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1883	101	2	5.67	100063488	54288	704.67	1815	1950	1800	2315	1248	1782	1843.20	0.10	-1758	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	421	5.71	0.39	12	0.24	330.00	4848.00	4495	20240119	-58.11	1602	20241206	17.54	1950	-3.44	20250115	1735	8.53	20250102	4495	-58.11	20240119	1602	17.54	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
64	20250115	100600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1807	25	2	1.40	24712089	13616	176.74	1815	1818	1800	2315	1248	1782	1814.93	0.10	-1137	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	404	5.48	0.37	12	0.06	330.00	4848.00	4495	20240119	-59.80	1602	20241206	12.80	1888	-4.29	20250102	1735	4.15	20250102	4495	-59.80	20240119	1602	12.80	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
65	20250115	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	33	2	1.85	3630	2	0.03	1815	1815	1815	2315	1248	1782	1815.00	0.10	0	1838	1810	1787	1759	1736	1824	1773	112	533	500	1240	1	1	22351062	406	5.50	0.37	12	0.00	330.00	4848.00	4495	20240119	-59.62	1602	20241206	13.30	1888	-3.87	20250102	1735	4.61	20250102	4495	-59.62	20240119	1602	13.30	20241206	0.93	N	064520	500	111 억	22275	N	N	N	N
66	20250114	160546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1782	17	2	0.96	13659218	7704	121.13	1765	1815	1764	2290	1236	1765	1773.00	0.10	63	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	398	5.40	0.37	12	0.03	330.00	4848.00	4495	20240119	-60.36	1602	20241206	11.24	1888	-5.61	20250102	1735	2.71	20250102	4495	-60.36	20240119	1602	11.24	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
67	20250114	150557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1764	-1	5	-0.06	12969762	7317	115.05	1765	1815	1764	2290	1236	1765	1772.55	0.10	321	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	394	5.35	0.36	12	0.03	330.00	4848.00	4495	20240119	-60.76	1602	20241206	10.11	1888	-6.57	20250102	1735	1.67	20250102	4495	-60.76	20240119	1602	10.11	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
68	20250114	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1781	16	2	0.91	12909602	7283	114.51	1765	1815	1764	2290	1236	1765	1772.57	0.10	321	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	398	5.40	0.37	12	0.03	330.00	4848.00	4495	20240119	-60.38	1602	20241206	11.17	1888	-5.67	20250102	1735	2.65	20250102	4495	-60.38	20240119	1602	11.17	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
69	20250114	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1786	21	2	1.19	12752522	7194	113.11	1765	1815	1764	2290	1236	1765	1772.66	0.10	321	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	399	5.41	0.37	12	0.03	330.00	4848.00	4495	20240119	-60.27	1602	20241206	11.49	1888	-5.40	20250102	1735	2.94	20250102	4495	-60.27	20240119	1602	11.49	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
70	20250114	120554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1776	11	2	0.62	8032796	4520	71.07	1765	1815	1765	2290	1236	1765	1777.17	0.10	309	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	397	5.38	0.37	12	0.02	330.00	4848.00	4495	20240119	-60.49	1602	20241206	10.86	1888	-5.93	20250102	1735	2.36	20250102	4495	-60.49	20240119	1602	10.86	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
71	20250114	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1766	1	2	0.06	7497904	4217	66.31	1765	1815	1765	2290	1236	1765	1778.02	0.10	275	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	395	5.35	0.36	12	0.02	330.00	4848.00	4495	20240119	-60.71	1602	20241206	10.24	1888	-6.46	20250102	1735	1.79	20250102	4495	-60.71	20240119	1602	10.24	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
72	20250114	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1776	11	2	0.62	5861093	3292	51.76	1765	1815	1765	2290	1236	1765	1780.40	0.10	204	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	397	5.38	0.37	12	0.01	330.00	4848.00	4495	20240119	-60.49	1602	20241206	10.86	1888	-5.93	20250102	1735	2.36	20250102	4495	-60.49	20240119	1602	10.86	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
73	20250114	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	50	2	2.83	1926187	1086	17.08	1765	1815	1765	2290	1236	1765	1773.65	0.10	17	1857	1810	1775	1728	1693	1793	1711	112	525	500	1230	1	1	22351062	406	5.50	0.37	12	0.00	330.00	4848.00	4495	20240119	-59.62	1602	20241206	13.30	1888	-3.87	20250102	1735	4.61	20250102	4495	-59.62	20240119	1602	13.30	20241206	0.93	N	064520	500	111 억	22212	N	N	N	N
74	20250113	160549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1765	-73	5	-3.97	11249957	6320	697.57	1822	1822	1740	2385	1287	1838	1780.14	0.10	-11	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	394	5.35	0.36	12	0.03	330.00	4848.00	4495	20240119	-60.73	1602	20241206	10.17	1888	-6.51	20250102	1735	1.73	20250102	4495	-60.73	20240119	1602	10.17	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
75	20250113	150551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1784	-54	5	-2.94	8886187	4982	549.89	1822	1822	1740	2385	1287	1838	1783.66	0.10	137	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	399	5.41	0.37	12	0.02	330.00	4848.00	4495	20240119	-60.31	1602	20241206	11.36	1888	-5.51	20250102	1735	2.82	20250102	4495	-60.31	20240119	1602	11.36	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
76	20250113	140546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1804	-34	5	-1.85	8290441	4646	512.80	1822	1822	1740	2385	1287	1838	1784.43	0.10	131	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	403	5.47	0.37	12	0.02	330.00	4848.00	4495	20240119	-59.87	1602	20241206	12.61	1888	-4.45	20250102	1735	3.98	20250102	4495	-59.87	20240119	1602	12.61	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
77	20250113	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1817	-21	5	-1.14	5150963	2860	315.67	1822	1822	1790	2385	1287	1838	1801.04	0.10	131	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	406	5.51	0.37	12	0.01	330.00	4848.00	4495	20240119	-59.58	1602	20241206	13.42	1888	-3.76	20250102	1735	4.73	20250102	4495	-59.58	20240119	1602	13.42	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
78	20250113	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1796	-42	5	-2.29	3470219	1923	212.25	1822	1822	1796	2385	1287	1838	1804.59	0.10	131	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	401	5.44	0.37	12	0.01	330.00	4848.00	4495	20240119	-60.04	1602	20241206	12.11	1888	-4.87	20250102	1735	3.52	20250102	4495	-60.04	20240119	1602	12.11	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
79	20250113	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1816	-22	5	-1.20	2579572	1428	157.62	1822	1822	1800	2385	1287	1838	1806.42	0.10	122	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	406	5.50	0.37	12	0.01	330.00	4848.00	4495	20240119	-59.60	1602	20241206	13.36	1888	-3.81	20250102	1735	4.67	20250102	4495	-59.60	20240119	1602	13.36	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
80	20250113	100543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1821	-17	5	-0.92	465781	257	28.37	1822	1822	1808	2385	1287	1838	1812.38	0.10	0	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	407	5.52	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.49	1602	20241206	13.67	1888	-3.55	20250102	1735	4.96	20250102	4495	-59.49	20240119	1602	13.67	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
81	20250113	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	-16	5	-0.87	9110	5	0.55	1822	1822	1822	2385	1287	1838	1822.00	0.10	0	1841	1839	1837	1835	1833	1838	1834	112	547	500	1280	1	1	22351062	407	5.52	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.47	1602	20241206	13.73	1888	-3.50	20250102	1735	5.01	20250102	4495	-59.47	20240119	1602	13.73	20241206	0.92	N	064520	500	111 억	22223	N	N	N	N
82	20250110	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	-1	5	-0.05	1665820	906	9.74	1839	1839	1835	2390	1288	1839	1838.65	0.10	-10	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.11	1602	20241206	14.73	1888	-2.65	20250102	1735	5.94	20250102	4495	-59.11	20240119	1602	14.73	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
83	20250110	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	-1	5	-0.05	1649278	897	9.64	1839	1839	1835	2390	1288	1839	1838.66	0.10	-5	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.11	1602	20241206	14.73	1888	-2.65	20250102	1735	5.94	20250102	4495	-59.11	20240119	1602	14.73	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
84	20250110	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	-4	5	-0.22	1312924	714	7.67	1839	1839	1835	2390	1288	1839	1838.83	0.10	-5	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	410	5.56	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.18	1602	20241206	14.54	1888	-2.81	20250102	1735	5.76	20250102	4495	-59.18	20240119	1602	14.54	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
85	20250110	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	-1	5	-0.05	1099636	598	6.43	1839	1839	1837	2390	1288	1839	1838.86	0.10	5	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.11	1602	20241206	14.73	1888	-2.65	20250102	1735	5.94	20250102	4495	-59.11	20240119	1602	14.73	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
86	20250110	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1839	0	3	0.00	1044525	568	6.11	1839	1839	1838	2390	1288	1839	1838.95	0.10	5	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.09	1602	20241206	14.79	1888	-2.60	20250102	1735	5.99	20250102	4495	-59.09	20240119	1602	14.79	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
87	20250110	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1839	0	3	0.00	994898	541	5.82	1839	1839	1838	2390	1288	1839	1839.00	0.10	0	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.09	1602	20241206	14.79	1888	-2.60	20250102	1735	5.99	20250102	4495	-59.09	20240119	1602	14.79	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
88	20250110	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1839	0	3	0.00	993059	540	5.80	1839	1839	1838	2390	1288	1839	1839.00	0.10	0	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.09	1602	20241206	14.79	1888	-2.60	20250102	1735	5.99	20250102	4495	-59.09	20240119	1602	14.79	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
89	20250110	090542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1839	0	3	0.00	3678	2	0.02	1839	1839	1839	2390	1288	1839	1839.00	0.10	0	1865	1852	1831	1818	1797	1841	1807	112	551	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.09	1602	20241206	14.79	1888	-2.60	20250102	1735	5.99	20250102	4495	-59.09	20240119	1602	14.79	20241206	0.92	N	064520	500	111 억	22233	N	N	N	N
90	20250109	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1839	-3	5	-0.16	17004210	9303	578.54	1844	1844	1810	2390	1290	1842	1827.82	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	411	5.57	0.38	12	0.04	330.00	4848.00	4495	20240119	-59.09	1602	20241206	14.79	1888	-2.60	20250102	1735	5.99	20250102	4495	-59.09	20240119	1602	14.79	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
91	20250109	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1838	-4	5	-0.22	16746750	9163	569.84	1844	1844	1810	2390	1290	1842	1827.65	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	411	5.57	0.38	12	0.04	330.00	4848.00	4495	20240119	-59.11	1602	20241206	14.73	1888	-2.65	20250102	1735	5.94	20250102	4495	-59.11	20240119	1602	14.73	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
92	20250109	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1839	-3	5	-0.16	16687934	9131	567.85	1844	1844	1810	2390	1290	1842	1827.61	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	411	5.57	0.38	12	0.04	330.00	4848.00	4495	20240119	-59.09	1602	20241206	14.79	1888	-2.60	20250102	1735	5.99	20250102	4495	-59.09	20240119	1602	14.79	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
93	20250109	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1839	-3	5	-0.16	16687934	9131	567.85	1844	1844	1810	2390	1290	1842	1827.61	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	411	5.57	0.38	12	0.04	330.00	4848.00	4495	20240119	-59.09	1602	20241206	14.79	1888	-2.60	20250102	1735	5.99	20250102	4495	-59.09	20240119	1602	14.79	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
94	20250109	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	-2	5	-0.11	12940568	7063	439.24	1844	1844	1815	2390	1290	1842	1832.16	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	411	5.58	0.38	12	0.03	330.00	4848.00	4495	20240119	-59.07	1602	20241206	14.86	1888	-2.54	20250102	1735	6.05	20250102	4495	-59.07	20240119	1602	14.86	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
95	20250109	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1821	-21	5	-1.14	8114515	4405	273.94	1844	1844	1821	2390	1290	1842	1842.11	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	407	5.52	0.38	12	0.02	330.00	4848.00	4495	20240119	-59.49	1602	20241206	13.67	1888	-3.55	20250102	1735	4.96	20250102	4495	-59.49	20240119	1602	13.67	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
96	20250109	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1843	1	2	0.05	7775595	4219	262.38	1844	1844	1825	2390	1290	1842	1842.99	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	412	5.58	0.38	12	0.02	330.00	4848.00	4495	20240119	-59.00	1602	20241206	15.04	1888	-2.38	20250102	1735	6.22	20250102	4495	-59.00	20240119	1602	15.04	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
97	20250109	090542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	2	2	0.11	3688000	2000	124.38	1844	1844	1844	2390	1290	1842	1844.00	0.10	0	1853	1847	1839	1833	1825	1843	1829	112	548	500	1280	1	1	22351062	412	5.59	0.38	12	0.01	330.00	4848.00	4495	20240119	-58.98	1602	20241206	15.11	1888	-2.33	20250102	1735	6.28	20250102	4495	-58.98	20240119	1602	15.11	20241206	0.91	N	064520	500	111 억	22233	N	N	N	N
98	20250108	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1842	-3	5	-0.16	2958069	1608	35.01	1845	1845	1831	2395	1292	1845	1839.60	0.10	-35	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	412	5.58	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.02	1602	20241206	14.98	1888	-2.44	20250102	1735	6.17	20250102	4495	-59.02	20240119	1602	14.98	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
99	20250108	150536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	-10	5	-0.54	2715711	1476	32.14	1845	1845	1835	2395	1292	1845	1839.91	0.10	10	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	410	5.56	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.18	1602	20241206	14.54	1888	-2.81	20250102	1735	5.76	20250102	4495	-59.18	20240119	1602	14.54	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
100	20250108	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1842	-3	5	-0.16	2414186	1312	28.57	1845	1845	1836	2395	1292	1845	1840.08	0.10	10	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	412	5.58	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.02	1602	20241206	14.98	1888	-2.44	20250102	1735	6.17	20250102	4495	-59.02	20240119	1602	14.98	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
101	20250108	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1842	-3	5	-0.16	2171678	1180	25.69	1845	1845	1836	2395	1292	1845	1840.41	0.10	10	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	412	5.58	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.02	1602	20241206	14.98	1888	-2.44	20250102	1735	6.17	20250102	4495	-59.02	20240119	1602	14.98	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
102	20250108	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1841	-4	5	-0.22	1958325	1064	23.17	1845	1845	1839	2395	1292	1845	1840.53	0.10	-18	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	411	5.58	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.04	1602	20241206	14.92	1888	-2.49	20250102	1735	6.11	20250102	4495	-59.04	20240119	1602	14.92	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
103	20250108	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1842	-3	5	-0.16	1502126	816	17.77	1845	1845	1839	2395	1292	1845	1840.84	0.10	-12	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	412	5.58	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.02	1602	20241206	14.98	1888	-2.44	20250102	1735	6.17	20250102	4495	-59.02	20240119	1602	14.98	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
104	20250108	100536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1841	-4	5	-0.22	594054	323	7.03	1845	1845	1839	2395	1292	1845	1839.18	0.10	0	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	411	5.58	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.04	1602	20241206	14.92	1888	-2.49	20250102	1735	6.11	20250102	4495	-59.04	20240119	1602	14.92	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
105	20250108	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	0	3	0.00	16605	9	0.20	1845	1845	1845	2395	1292	1845	1845.00	0.10	0	1879	1862	1841	1824	1803	1851	1813	112	550	500	1290	1	1	22351062	412	5.59	0.38	12	0.00	330.00	4848.00	4495	20240119	-58.95	1602	20241206	15.17	1888	-2.28	20250102	1735	6.34	20250102	4495	-58.95	20240119	1602	15.17	20241206	0.90	N	064520	500	111 억	22268	N	N	N	N
106	20250107	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	5	2	0.27	8410336	4593	32.58	1858	1858	1820	2390	1288	1840	1831.09	0.10	2	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	412	5.59	0.38	12	0.02	330.00	4848.00	4495	20240119	-58.95	1602	20241206	15.17	1888	-2.28	20250102	1735	6.34	20250102	4495	-58.95	20240119	1602	15.17	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
107	20250107	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	-7	5	-0.38	5533862	3029	21.49	1858	1858	1820	2390	1288	1840	1826.96	0.10	2	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	410	5.55	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.22	1602	20241206	14.42	1888	-2.91	20250102	1735	5.65	20250102	4495	-59.22	20240119	1602	14.42	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
108	20250107	140532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1832	-8	5	-0.43	5363485	2936	20.83	1858	1858	1820	2390	1288	1840	1826.80	0.10	2	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	409	5.55	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.24	1602	20241206	14.36	1888	-2.97	20250102	1735	5.59	20250102	4495	-59.24	20240119	1602	14.36	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
109	20250107	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1832	-8	5	-0.43	5363485	2936	20.83	1858	1858	1820	2390	1288	1840	1826.80	0.10	2	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	409	5.55	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.24	1602	20241206	14.36	1888	-2.97	20250102	1735	5.59	20250102	4495	-59.24	20240119	1602	14.36	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
110	20250107	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1820	-20	5	-1.09	5361653	2935	20.82	1858	1858	1820	2390	1288	1840	1826.80	0.10	2	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	407	5.52	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.51	1602	20241206	13.61	1888	-3.60	20250102	1735	4.90	20250102	4495	-59.51	20240119	1602	13.61	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
111	20250107	110529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	-5	5	-0.27	1637458	889	6.31	1858	1858	1835	2390	1288	1840	1841.91	0.10	2	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	410	5.56	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.18	1602	20241206	14.54	1888	-2.81	20250102	1735	5.76	20250102	4495	-59.18	20240119	1602	14.54	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
112	20250107	100534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1848	8	2	0.43	575833	312	2.21	1858	1858	1840	2390	1288	1840	1845.62	0.10	2	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	413	5.60	0.38	12	0.00	330.00	4848.00	4495	20240119	-58.89	1602	20241206	15.36	1888	-2.12	20250102	1735	6.51	20250102	4495	-58.89	20240119	1602	15.36	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
113	20250107	090533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	0	3	0.00	145954	79	0.56	1858	1858	1840	2390	1288	1840	1847.52	0.10	0	1884	1861	1821	1798	1758	1842	1779	112	550	500	1280	1	1	22351062	411	5.58	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.07	1602	20241206	14.86	1888	-2.54	20250102	1735	6.05	20250102	4495	-59.07	20240119	1602	14.86	20241206	0.89	N	064520	500	111 억	22266	N	N	N	N
114	20250106	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	40	2	2.22	25568171	14097	46.73	1844	1844	1781	2340	1260	1800	1813.73	0.10	-137	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	411	5.58	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.07	1602	20241206	14.86	1888	-2.54	20250102	1735	6.05	20250102	4495	-59.07	20240119	1602	14.86	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
115	20250106	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	28	2	1.56	24403919	13464	44.63	1844	1844	1781	2340	1260	1800	1812.53	0.10	3	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	409	5.54	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.33	1602	20241206	14.11	1888	-3.18	20250102	1735	5.36	20250102	4495	-59.33	20240119	1602	14.11	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
116	20250106	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1820	20	2	1.11	22752372	12556	41.62	1844	1844	1781	2340	1260	1800	1812.07	0.10	3	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	407	5.52	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.51	1602	20241206	13.61	1888	-3.60	20250102	1735	4.90	20250102	4495	-59.51	20240119	1602	13.61	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
117	20250106	130524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1842	42	2	2.33	12573384	6901	22.88	1844	1844	1806	2340	1260	1800	1821.97	0.10	113	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	412	5.58	0.38	12	0.03	330.00	4848.00	4495	20240119	-59.02	1602	20241206	14.98	1888	-2.44	20250102	1735	6.17	20250102	4495	-59.02	20240119	1602	14.98	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
118	20250106	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	29	2	1.61	8904371	4895	16.23	1844	1844	1806	2340	1260	1800	1819.07	0.10	123	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	409	5.54	0.38	12	0.02	330.00	4848.00	4495	20240119	-59.31	1602	20241206	14.17	1888	-3.12	20250102	1735	5.42	20250102	4495	-59.31	20240119	1602	14.17	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
119	20250106	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1843	43	2	2.39	1928731	1056	3.50	1844	1844	1806	2340	1260	1800	1826.45	0.10	-54	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	412	5.58	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.00	1602	20241206	15.04	1888	-2.38	20250102	1735	6.22	20250102	4495	-59.00	20240119	1602	15.04	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
120	20250106	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1843	43	2	2.39	1836581	1006	3.33	1844	1844	1806	2340	1260	1800	1825.63	0.10	-54	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	412	5.58	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.00	1602	20241206	15.04	1888	-2.38	20250102	1735	6.22	20250102	4495	-59.00	20240119	1602	15.04	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
121	20250106	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	44	2	2.44	5532	3	0.01	1844	1844	1844	2340	1260	1800	1844.00	0.10	-1	1898	1848	1799	1749	1700	1824	1725	112	540	500	1260	1	1	22351062	412	5.59	0.38	12	0.00	330.00	4848.00	4495	20240119	-58.98	1602	20241206	15.11	1888	-2.33	20250102	1735	6.28	20250102	4495	-58.98	20240119	1602	15.11	20241206	0.89	N	064520	500	111 억	22403	N	N	N	N
122	20250103	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	-28	5	-1.53	54379579	30159	2295.21	1828	1849	1750	2375	1280	1828	1803.10	0.10	227	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	402	5.45	0.37	12	0.13	330.00	4848.00	4495	20240119	-59.96	1602	20241206	12.36	1888	-4.66	20250102	1735	3.75	20250102	4495	-59.96	20240119	1602	12.36	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
123	20250103	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	-28	5	-1.53	41223379	22850	1738.97	1828	1849	1750	2375	1280	1828	1804.09	0.10	488	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	402	5.45	0.37	12	0.10	330.00	4848.00	4495	20240119	-59.96	1602	20241206	12.36	1888	-4.66	20250102	1735	3.75	20250102	4495	-59.96	20240119	1602	12.36	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
124	20250103	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	5	2	0.27	25707319	14257	1085.01	1828	1849	1750	2375	1280	1828	1803.14	0.10	232	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	410	5.55	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.22	1602	20241206	14.42	1888	-2.91	20250102	1735	5.65	20250102	4495	-59.22	20240119	1602	14.42	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
125	20250103	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	5	2	0.27	25415872	14098	1072.91	1828	1849	1750	2375	1280	1828	1802.80	0.10	232	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	410	5.55	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.22	1602	20241206	14.42	1888	-2.91	20250102	1735	5.65	20250102	4495	-59.22	20240119	1602	14.42	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
126	20250103	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1834	6	2	0.33	25050038	13897	1057.61	1828	1849	1750	2375	1280	1828	1802.55	0.10	232	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	410	5.56	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.20	1602	20241206	14.48	1888	-2.86	20250102	1735	5.71	20250102	4495	-59.20	20240119	1602	14.48	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
127	20250103	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1834	6	2	0.33	23216896	12897	981.51	1828	1849	1750	2375	1280	1828	1800.18	0.10	232	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	410	5.56	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.20	1602	20241206	14.48	1888	-2.86	20250102	1735	5.71	20250102	4495	-59.20	20240119	1602	14.48	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
128	20250103	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1834	6	2	0.33	22306034	12400	943.68	1828	1849	1750	2375	1280	1828	1798.87	0.10	232	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	410	5.56	0.38	12	0.06	330.00	4848.00	4495	20240119	-59.20	1602	20241206	14.48	1888	-2.86	20250102	1735	5.71	20250102	4495	-59.20	20240119	1602	14.48	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
129	20250103	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	0	3	0.00	391192	214	16.29	1828	1828	1828	2375	1280	1828	1828.00	0.10	-71	1970	1899	1817	1746	1664	1858	1705	112	547	500	1270	1	1	22351062	409	5.54	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.33	1602	20241206	14.11	1888	-3.18	20250102	1735	5.36	20250102	4495	-59.33	20240119	1602	14.11	20241206	0.89	N	064520	500	111 억	22137	N	N	N	N
130	20250102	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	-5	5	-0.27	2388532	1314	15.04	1833	1888	1735	2380	1284	1833	1817.76	0.10	-4	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	409	5.54	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.33	1602	20241206	14.11	1888	-3.18	20250102	1735	5.36	20250102	4495	-59.33	20240119	1602	14.11	20241206	0.88	N	064520	500	111 억	22141	N	N	N	N
131	20250102	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	24	2	1.31	1956408	1078	12.34	1833	1888	1735	2380	1284	1833	1814.85	0.10	-1	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	415	5.63	0.38	12	0.00	330.00	4848.00	4495	20240119	-58.69	1602	20241206	15.92	1888	-1.64	20250102	1735	7.03	20250102	4495	-58.69	20240119	1602	15.92	20241206	0.88	N	064520	500	111 억	22141	N	N	N	N
132	20250102	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1856	23	2	1.25	1948981	1074	12.30	1833	1888	1735	2380	1284	1833	1814.69	0.10	0	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	415	5.62	0.38	12	0.00	330.00	4848.00	4495	20240119	-58.71	1602	20241206	15.86	1888	-1.69	20250102	1735	6.97	20250102	4495	-58.71	20240119	1602	15.86	20241206	0.88	N	064520	500	111 억	22141	N	N	N	N
133	20250102	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	7	2	0.38	1685845	931	10.66	1833	1888	1735	2380	1284	1833	1810.79	0.10	0	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	411	5.58	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.07	1602	20241206	14.86	1888	-2.54	20250102	1735	6.05	20250102	4495	-59.07	20240119	1602	14.86	20241206	0.88	N	064520	500	111 억	22141	N	N	N	N
134	20250102	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1818	-15	5	-0.82	1684005	930	10.65	1833	1888	1735	2380	1284	1833	1810.76	0.10	0	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	406	5.51	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.56	1602	20241206	13.48	1888	-3.71	20250102	1735	4.78	20250102	4495	-59.56	20240119	1602	13.48	20241206	0.88	N	064520	500	111 억	22141	N	N	N	N
135	20250102	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1837	4	2	0.22	1673050	924	10.58	1833	1888	1735	2380	1284	1833	1810.66	0.10	0	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	411	5.57	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.13	1602	20241206	14.67	1888	-2.70	20250102	1735	5.88	20250102	4495	-59.13	20240119	1602	14.67	20241206	0.88	N	064520	500	111 억	22141	N	N	N	N
136	20250102	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1735	-98	5	-5.35	854911	481	5.51	1833	1833	1735	2380	1284	1833	1777.36	0.10	0	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	388	5.26	0.36	12	0.00	330.00	4848.00	4495	20240119	-61.40	1602	20241206	8.30	1833	-5.35	20250102	1735	0.00	20250102	4495	-61.40	20240119	1602	8.30	20241206	0.88	N	064520	500	111 억	22141	Y	N	N	N
137	20250102	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	0	3	0.00	0	0	0.00	0	0	0	2380	1284	1833	0.00	0.10	0	1859	1846	1823	1810	1787	1852	1816	112	547	500	1280	1	1	22351062	410	5.55	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.22	1602	20241206	14.42	0	0.00	0	0	0.00	0	4495	-59.22	20240119	1602	14.42	20241206	0.88	N	064520	500	111 억	22141	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History