KissMeData/094970/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	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	5	2	0.19	149692775	55513	81.13	2695	2720	2675	3500	1890	2695	2696.53	4.24	4100	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	452	2.01	0.37	12	0.33	1346.00	7327.00	7360	20240306	-63.32	2415	20241209	11.80	3050	-11.48	20250106	2675	0.93	20250124	7360	-63.32	20240306	2415	11.80	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
3	20250124	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	5	2	0.19	138235600	51270	74.93	2695	2720	2675	3500	1890	2695	2696.23	4.24	4407	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	452	2.01	0.37	12	0.31	1346.00	7327.00	7360	20240306	-63.32	2415	20241209	11.80	3050	-11.48	20250106	2675	0.93	20250124	7360	-63.32	20240306	2415	11.80	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
4	20250124	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	10	2	0.37	129363375	47990	70.14	2695	2720	2675	3500	1890	2695	2695.63	4.24	2961	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	453	2.01	0.37	12	0.29	1346.00	7327.00	7360	20240306	-63.25	2415	20241209	12.01	3050	-11.31	20250106	2675	1.12	20250124	7360	-63.25	20240306	2415	12.01	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
5	20250124	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	0	3	0.00	80995930	30047	43.91	2695	2720	2675	3500	1890	2695	2695.64	4.24	3409	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	451	2.00	0.37	12	0.18	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	3050	-11.64	20250106	2675	0.75	20250124	7360	-63.38	20240306	2415	11.59	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
6	20250124	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	5	2	0.19	61640895	22836	33.38	2695	2720	2675	3500	1890	2695	2699.29	4.24	4167	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	452	2.01	0.37	12	0.14	1346.00	7327.00	7360	20240306	-63.32	2415	20241209	11.80	3050	-11.48	20250106	2675	0.93	20250124	7360	-63.32	20240306	2415	11.80	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
7	20250124	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	15	2	0.56	42338510	15683	22.92	2695	2720	2675	3500	1890	2695	2699.64	4.24	1680	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	454	2.01	0.37	12	0.09	1346.00	7327.00	7360	20240306	-63.18	2415	20241209	12.22	3050	-11.15	20250106	2675	1.31	20250124	7360	-63.18	20240306	2415	12.22	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
8	20250124	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	15	2	0.56	23350850	8671	12.67	2695	2720	2675	3500	1890	2695	2692.98	4.24	2319	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	454	2.01	0.37	12	0.05	1346.00	7327.00	7360	20240306	-63.18	2415	20241209	12.22	3050	-11.15	20250106	2675	1.31	20250124	7360	-63.18	20240306	2415	12.22	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
9	20250124	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-5	5	-0.19	10949635	4077	5.96	2695	2705	2675	3500	1890	2695	2685.71	4.24	-146	2741	2717	2701	2677	2661	2710	2670	84	805	500	1880	5	1	16748240	451	2.00	0.37	12	0.02	1346.00	7327.00	7360	20240306	-63.45	2415	20241209	11.39	3050	-11.80	20250106	2675	0.56	20250124	7360	-63.45	20240306	2415	11.39	20241209	2.64	N	094970	500	83 억	709492	N	N	N	N
10	20250123	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-20	5	-0.74	183435365	68024	78.71	2725	2725	2685	3525	1905	2715	2696.63	4.40	-26746	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	451	2.00	0.37	12	0.41	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	3050	-11.64	20250106	2675	0.75	20250121	7360	-63.38	20240306	2415	11.59	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
11	20250123	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-15	5	-0.55	182254010	67585	78.20	2725	2725	2685	3525	1905	2715	2696.66	4.40	-26542	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	452	2.01	0.37	12	0.40	1346.00	7327.00	7360	20240306	-63.32	2415	20241209	11.80	3050	-11.48	20250106	2675	0.93	20250121	7360	-63.32	20240306	2415	11.80	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
12	20250123	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-20	5	-0.74	155614650	57678	66.74	2725	2725	2685	3525	1905	2715	2697.99	4.40	-22902	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	451	2.00	0.37	12	0.34	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	3050	-11.64	20250106	2675	0.75	20250121	7360	-63.38	20240306	2415	11.59	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
13	20250123	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-15	5	-0.55	144135690	53424	61.81	2725	2725	2685	3525	1905	2715	2697.96	4.40	-25739	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	452	2.01	0.37	12	0.32	1346.00	7327.00	7360	20240306	-63.32	2415	20241209	11.80	3050	-11.48	20250106	2675	0.93	20250121	7360	-63.32	20240306	2415	11.80	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
14	20250123	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-10	5	-0.37	123530800	45787	52.98	2725	2725	2685	3525	1905	2715	2697.94	4.40	-27148	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	453	2.01	0.37	12	0.27	1346.00	7327.00	7360	20240306	-63.25	2415	20241209	12.01	3050	-11.31	20250106	2675	1.12	20250121	7360	-63.25	20240306	2415	12.01	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
15	20250123	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-20	5	-0.74	108507530	40232	46.55	2725	2725	2685	3525	1905	2715	2697.05	4.40	-27615	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	451	2.00	0.37	12	0.24	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	3050	-11.64	20250106	2675	0.75	20250121	7360	-63.38	20240306	2415	11.59	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
16	20250123	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-20	5	-0.74	88113470	32656	37.78	2725	2725	2685	3525	1905	2715	2698.23	4.40	-25337	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	451	2.00	0.37	12	0.19	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	3050	-11.64	20250106	2675	0.75	20250121	7360	-63.38	20240306	2415	11.59	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
17	20250123	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	10	2	0.37	11422845	4209	4.87	2725	2725	2710	3525	1905	2715	2713.91	4.40	-3539	2758	2736	2718	2696	2678	2747	2707	84	810	500	1900	5	1	16748240	456	2.02	0.37	12	0.03	1346.00	7327.00	7360	20240306	-62.98	2415	20241209	12.84	3050	-10.66	20250106	2675	1.87	20250121	7360	-62.98	20240306	2415	12.84	20241209	2.64	N	094970	500	83 억	736238	N	N	N	N
18	20250122	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	5	2	0.18	234773540	86422	95.68	2710	2740	2700	3520	1900	2710	2716.62	4.23	27151	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	455	2.02	0.37	12	0.52	1346.00	7327.00	7360	20240306	-63.11	2415	20241209	12.42	3050	-10.98	20250106	2675	1.50	20250121	7360	-63.11	20240306	2415	12.42	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
19	20250122	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	10	2	0.37	226344600	83316	92.24	2710	2740	2700	3520	1900	2710	2716.70	4.23	27344	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	456	2.02	0.37	12	0.50	1346.00	7327.00	7360	20240306	-63.04	2415	20241209	12.63	3050	-10.82	20250106	2675	1.68	20250121	7360	-63.04	20240306	2415	12.63	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
20	20250122	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	25	2	0.92	145043755	53377	59.10	2710	2740	2700	3520	1900	2710	2717.35	4.23	14297	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	458	2.03	0.37	12	0.32	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	3050	-10.33	20250106	2675	2.24	20250121	7360	-62.84	20240306	2415	13.25	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
21	20250122	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	25	2	0.92	142558085	52467	58.09	2710	2740	2700	3520	1900	2710	2717.10	4.23	14042	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	458	2.03	0.37	12	0.31	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	3050	-10.33	20250106	2675	2.24	20250121	7360	-62.84	20240306	2415	13.25	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
22	20250122	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	20	2	0.74	110507085	40686	45.04	2710	2740	2700	3520	1900	2710	2716.10	4.23	11356	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	457	2.03	0.37	12	0.24	1346.00	7327.00	7360	20240306	-62.91	2415	20241209	13.04	3050	-10.49	20250106	2675	2.06	20250121	7360	-62.91	20240306	2415	13.04	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
23	20250122	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	5	2	0.18	82815965	30545	33.82	2710	2735	2700	3520	1900	2710	2711.28	4.23	10509	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	455	2.02	0.37	12	0.18	1346.00	7327.00	7360	20240306	-63.11	2415	20241209	12.42	3050	-10.98	20250106	2675	1.50	20250121	7360	-63.11	20240306	2415	12.42	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
24	20250122	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	15	2	0.55	56411915	20820	23.05	2710	2725	2705	3520	1900	2710	2709.51	4.23	9804	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	456	2.02	0.37	12	0.12	1346.00	7327.00	7360	20240306	-62.98	2415	20241209	12.84	3050	-10.66	20250106	2675	1.87	20250121	7360	-62.98	20240306	2415	12.84	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
25	20250122	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-5	5	-0.18	8298840	3058	3.39	2710	2720	2705	3520	1900	2710	2713.81	4.23	1751	2820	2765	2720	2665	2620	2742	2642	84	810	500	1890	5	1	16748240	453	2.01	0.37	12	0.02	1346.00	7327.00	7360	20240306	-63.25	2415	20241209	12.01	3050	-11.31	20250106	2675	1.12	20250121	7360	-63.25	20240306	2415	12.01	20241209	2.68	N	094970	500	83 억	708822	N	N	N	N
26	20250121	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-45	5	-1.63	241382655	89263	50.65	2770	2775	2675	3580	1930	2755	2704.17	4.31	-12828	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	454	2.01	0.37	12	0.53	1346.00	7327.00	7360	20240306	-63.18	2415	20241209	12.22	3050	-11.15	20250106	2675	1.31	20250121	7360	-63.18	20240306	2415	12.22	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
27	20250121	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-55	5	-2.00	229734310	84960	48.21	2770	2775	2675	3580	1930	2755	2704.03	4.31	-14682	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	452	2.01	0.37	12	0.51	1346.00	7327.00	7360	20240306	-63.32	2415	20241209	11.80	3050	-11.48	20250106	2675	0.93	20250121	7360	-63.32	20240306	2415	11.80	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
28	20250121	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-50	5	-1.81	195806545	72413	41.09	2770	2775	2675	3580	1930	2755	2704.02	4.31	-15689	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	453	2.01	0.37	12	0.43	1346.00	7327.00	7360	20240306	-63.25	2415	20241209	12.01	3050	-11.31	20250106	2675	1.12	20250121	7360	-63.25	20240306	2415	12.01	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
29	20250121	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-50	5	-1.81	177611455	65689	37.27	2770	2775	2675	3580	1930	2755	2703.82	4.31	-17150	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	453	2.01	0.37	12	0.39	1346.00	7327.00	7360	20240306	-63.25	2415	20241209	12.01	3050	-11.31	20250106	2675	1.12	20250121	7360	-63.25	20240306	2415	12.01	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
30	20250121	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2695	-60	5	-2.18	155842015	57637	32.70	2770	2775	2675	3580	1930	2755	2703.85	4.31	-19350	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	451	2.00	0.37	12	0.34	1346.00	7327.00	7360	20240306	-63.38	2415	20241209	11.59	3050	-11.64	20250106	2675	0.75	20250121	7360	-63.38	20240306	2415	11.59	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
31	20250121	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-70	5	-2.54	101504655	37403	21.22	2770	2775	2680	3580	1930	2755	2713.81	4.31	-22681	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	450	1.99	0.37	12	0.22	1346.00	7327.00	7360	20240306	-63.52	2415	20241209	11.18	3050	-11.97	20250106	2680	0.19	20250121	7360	-63.52	20240306	2415	11.18	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
32	20250121	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-50	5	-1.81	65687140	24109	13.68	2770	2775	2700	3580	1930	2755	2724.59	4.31	-17311	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	453	2.01	0.37	12	0.14	1346.00	7327.00	7360	20240306	-63.25	2415	20241209	12.01	3050	-11.31	20250106	2700	0.19	20250121	7360	-63.25	20240306	2415	12.01	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
33	20250121	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	15	2	0.54	2770	1	0.00	2770	2770	2770	3580	1930	2755	2770.00	4.31	0	2905	2830	2775	2700	2645	2867	2737	84	825	500	1920	5	1	16748240	464	2.06	0.38	12	0.00	1346.00	7327.00	7360	20240306	-62.36	2415	20241209	14.70	3050	-9.18	20250106	2710	2.21	20250117	7360	-62.36	20240306	2415	14.70	20241209	2.62	N	094970	500	83 억	721650	N	N	N	N
34	20250120	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	20	2	0.73	191439575	69045	100.46	2735	2850	2720	3555	1915	2735	2772.68	4.29	2617	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	461	2.05	0.38	12	0.41	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	3050	-9.67	20250106	2710	1.66	20250117	7360	-62.57	20240306	2415	14.08	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
35	20250120	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	20	2	0.73	182617730	65846	95.81	2735	2850	2720	3555	1915	2735	2773.41	4.29	1976	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	461	2.05	0.38	12	0.39	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	3050	-9.67	20250106	2710	1.66	20250117	7360	-62.57	20240306	2415	14.08	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
36	20250120	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	30	2	1.10	173564395	62567	91.04	2735	2850	2720	3555	1915	2735	2774.06	4.29	1215	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	463	2.05	0.38	12	0.37	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2710	2.03	20250117	7360	-62.43	20240306	2415	14.49	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
37	20250120	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	40	2	1.46	168549610	60754	88.40	2735	2850	2720	3555	1915	2735	2774.30	4.29	1059	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	465	2.06	0.38	12	0.36	1346.00	7327.00	7360	20240306	-62.30	2415	20241209	14.91	3050	-9.02	20250106	2710	2.40	20250117	7360	-62.30	20240306	2415	14.91	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
38	20250120	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	15	2	0.55	148710035	53542	77.91	2735	2850	2720	3555	1915	2735	2777.45	4.29	-359	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	461	2.04	0.38	12	0.32	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	3050	-9.84	20250106	2710	1.48	20250117	7360	-62.64	20240306	2415	13.87	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
39	20250120	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	30	2	1.10	122911280	44143	64.23	2735	2850	2720	3555	1915	2735	2784.39	4.29	-1155	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	463	2.05	0.38	12	0.26	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2710	2.03	20250117	7360	-62.43	20240306	2415	14.49	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
40	20250120	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	30	2	1.10	115717865	41537	60.44	2735	2850	2720	3555	1915	2735	2785.90	4.29	-552	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	463	2.05	0.38	12	0.25	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2710	2.03	20250117	7360	-62.43	20240306	2415	14.49	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
41	20250120	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	0	3	0.00	6437485	2353	3.42	2735	2745	2735	3555	1915	2735	2735.86	4.29	-358	2798	2766	2738	2706	2678	2752	2692	84	820	500	1910	5	1	16748240	458	2.03	0.37	12	0.01	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	3050	-10.33	20250106	2710	0.92	20250117	7360	-62.84	20240306	2415	13.25	20241209	2.62	N	094970	500	83 억	719023	N	N	N	N
42	20250117	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-35	5	-1.26	187590370	68575	167.66	2760	2770	2710	3600	1940	2770	2735.55	4.33	-5519	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	458	2.03	0.37	12	0.41	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	3050	-10.33	20250106	2710	0.92	20250117	7360	-62.84	20240306	2415	13.25	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
43	20250117	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-45	5	-1.62	181795060	66452	162.47	2760	2770	2710	3600	1940	2770	2735.73	4.33	-4766	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	456	2.02	0.37	12	0.40	1346.00	7327.00	7360	20240306	-62.98	2415	20241209	12.84	3050	-10.66	20250106	2710	0.55	20250117	7360	-62.98	20240306	2415	12.84	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
44	20250117	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-55	5	-1.99	166906850	60977	149.08	2760	2770	2710	3600	1940	2770	2737.21	4.33	-4418	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	455	2.02	0.37	12	0.36	1346.00	7327.00	7360	20240306	-63.11	2415	20241209	12.42	3050	-10.98	20250106	2710	0.18	20250117	7360	-63.11	20240306	2415	12.42	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
45	20250117	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-45	5	-1.62	135897035	49561	121.17	2760	2770	2720	3600	1940	2770	2742.01	4.33	-5203	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	456	2.02	0.37	12	0.30	1346.00	7327.00	7360	20240306	-62.98	2415	20241209	12.84	3050	-10.66	20250106	2720	0.18	20250117	7360	-62.98	20240306	2415	12.84	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
46	20250117	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-25	5	-0.90	108137875	39385	96.29	2760	2770	2730	3600	1940	2770	2745.66	4.33	-5141	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	460	2.04	0.37	12	0.24	1346.00	7327.00	7360	20240306	-62.70	2415	20241209	13.66	3050	-10.00	20250106	2725	0.73	20250115	7360	-62.70	20240306	2415	13.66	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
47	20250117	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-35	5	-1.26	86439330	31456	76.91	2760	2770	2730	3600	1940	2770	2747.94	4.33	-5256	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	458	2.03	0.37	12	0.19	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	3050	-10.33	20250106	2725	0.37	20250115	7360	-62.84	20240306	2415	13.25	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
48	20250117	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-10	5	-0.36	53466435	19416	47.47	2760	2770	2740	3600	1940	2770	2753.73	4.33	1830	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	462	2.05	0.38	12	0.12	1346.00	7327.00	7360	20240306	-62.50	2415	20241209	14.29	3050	-9.51	20250106	2725	1.28	20250115	7360	-62.50	20240306	2415	14.29	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
49	20250117	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-5	5	-0.18	18729240	6778	16.57	2760	2770	2760	3600	1940	2770	2763.24	4.33	619	2803	2786	2758	2741	2713	2795	2750	84	830	500	1930	5	1	16748240	463	2.05	0.38	12	0.04	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2725	1.47	20250115	7360	-62.43	20240306	2415	14.49	20241209	2.60	N	094970	500	83 억	724542	N	N	N	N
50	20250116	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	30	2	1.09	111070605	40263	100.69	2755	2775	2730	3560	1920	2740	2758.63	4.27	7954	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	464	2.06	0.38	12	0.24	1346.00	7327.00	7360	20240306	-62.36	2415	20241209	14.70	3050	-9.18	20250106	2725	1.65	20250115	7360	-62.36	20240306	2415	14.70	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
51	20250116	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	25	2	0.91	103498560	37527	93.85	2755	2775	2730	3560	1920	2740	2757.98	4.27	7118	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	463	2.05	0.38	12	0.22	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2725	1.47	20250115	7360	-62.43	20240306	2415	14.49	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
52	20250116	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	15	2	0.55	83956845	30454	76.16	2755	2770	2730	3560	1920	2740	2756.84	4.27	4322	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	461	2.05	0.38	12	0.18	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	3050	-9.67	20250106	2725	1.10	20250115	7360	-62.57	20240306	2415	14.08	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
53	20250116	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	10	2	0.36	75819310	27501	68.77	2755	2770	2730	3560	1920	2740	2756.97	4.27	4038	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	461	2.04	0.38	12	0.16	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	3050	-9.84	20250106	2725	0.92	20250115	7360	-62.64	20240306	2415	13.87	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
54	20250116	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	25	2	0.91	57103995	20701	51.77	2755	2770	2730	3560	1920	2740	2758.51	4.27	4043	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	463	2.05	0.38	12	0.12	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2725	1.47	20250115	7360	-62.43	20240306	2415	14.49	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
55	20250116	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	20	2	0.73	44741630	16227	40.58	2755	2770	2730	3560	1920	2740	2757.23	4.27	3865	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	462	2.05	0.38	12	0.10	1346.00	7327.00	7360	20240306	-62.50	2415	20241209	14.29	3050	-9.51	20250106	2725	1.28	20250115	7360	-62.50	20240306	2415	14.29	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
56	20250116	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	25	2	0.91	42033170	15244	38.12	2755	2770	2730	3560	1920	2740	2757.36	4.27	4809	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	463	2.05	0.38	12	0.09	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2725	1.47	20250115	7360	-62.43	20240306	2415	14.49	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
57	20250116	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	25	2	0.91	23937705	8700	21.76	2755	2765	2730	3560	1920	2740	2751.46	4.27	1302	2796	2767	2746	2717	2696	2757	2707	84	820	500	1910	5	1	16748240	463	2.05	0.38	12	0.05	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2725	1.47	20250115	7360	-62.43	20240306	2415	14.49	20241209	2.58	N	094970	500	83 억	715123	N	N	N	N
58	20250115	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-10	5	-0.36	109738545	39966	94.14	2750	2775	2725	3575	1925	2750	2745.59	4.30	-4278	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	459	2.04	0.37	12	0.24	1346.00	7327.00	7360	20240306	-62.77	2415	20241209	13.46	3050	-10.16	20250106	2725	0.55	20250115	7360	-62.77	20240306	2415	13.46	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
59	20250115	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-15	5	-0.55	105005130	38234	90.06	2750	2775	2730	3575	1925	2750	2746.19	4.30	-3757	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	458	2.03	0.37	12	0.23	1346.00	7327.00	7360	20240306	-62.84	2415	20241209	13.25	3050	-10.33	20250106	2730	0.18	20250115	7360	-62.84	20240306	2415	13.25	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
60	20250115	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-10	5	-0.36	82048140	29837	70.28	2750	2775	2735	3575	1925	2750	2749.87	4.30	2429	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	459	2.04	0.37	12	0.18	1346.00	7327.00	7360	20240306	-62.77	2415	20241209	13.46	3050	-10.16	20250106	2735	0.18	20250115	7360	-62.77	20240306	2415	13.46	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
61	20250115	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-10	5	-0.36	70640360	25678	60.49	2750	2775	2735	3575	1925	2750	2751.09	4.30	3208	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	459	2.04	0.37	12	0.15	1346.00	7327.00	7360	20240306	-62.77	2415	20241209	13.46	3050	-10.16	20250106	2735	0.18	20250115	7360	-62.77	20240306	2415	13.46	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
62	20250115	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-5	5	-0.18	67270640	24449	57.59	2750	2775	2735	3575	1925	2750	2751.59	4.30	3275	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	460	2.04	0.37	12	0.15	1346.00	7327.00	7360	20240306	-62.70	2415	20241209	13.66	3050	-10.00	20250106	2735	0.37	20250115	7360	-62.70	20240306	2415	13.66	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
63	20250115	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	0	3	0.00	56958165	20687	48.73	2750	2775	2735	3575	1925	2750	2753.66	4.30	3726	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	461	2.04	0.38	12	0.12	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	3050	-9.84	20250106	2735	0.55	20250115	7360	-62.64	20240306	2415	13.87	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
64	20250115	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	20	2	0.73	50264320	18259	43.01	2750	2775	2735	3575	1925	2750	2753.18	4.30	4495	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	464	2.06	0.38	12	0.11	1346.00	7327.00	7360	20240306	-62.36	2415	20241209	14.70	3050	-9.18	20250106	2735	1.28	20250115	7360	-62.36	20240306	2415	14.70	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
65	20250115	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	15	2	0.55	8345805	3033	7.14	2750	2765	2750	3575	1925	2750	2754.37	4.30	248	2786	2767	2756	2737	2726	2762	2732	84	825	500	1920	5	1	16748240	463	2.05	0.38	12	0.02	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2740	0.91	20250113	7360	-62.43	20240306	2415	14.49	20241209	2.55	N	094970	500	83 억	719401	N	N	N	N
66	20250114	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	5	2	0.18	117112615	42447	52.33	2755	2775	2745	3565	1925	2745	2759.03	4.25	8150	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	461	2.04	0.38	12	0.25	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	3050	-9.84	20250106	2740	0.36	20250113	7360	-62.64	20240306	2415	13.87	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
67	20250114	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	10	2	0.36	97403580	35291	43.51	2755	2775	2745	3565	1925	2745	2760.01	4.25	7050	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	461	2.05	0.38	12	0.21	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	3050	-9.67	20250106	2740	0.55	20250113	7360	-62.57	20240306	2415	14.08	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
68	20250114	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	25	2	0.91	92955160	33682	41.52	2755	2775	2745	3565	1925	2745	2759.79	4.25	6079	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	464	2.06	0.38	12	0.20	1346.00	7327.00	7360	20240306	-62.36	2415	20241209	14.70	3050	-9.18	20250106	2740	1.09	20250113	7360	-62.36	20240306	2415	14.70	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
69	20250114	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	20	2	0.73	65618250	23812	29.36	2755	2775	2745	3565	1925	2745	2755.68	4.25	2776	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	463	2.05	0.38	12	0.14	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2740	0.91	20250113	7360	-62.43	20240306	2415	14.49	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
70	20250114	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	0	3	0.00	42214845	15311	18.88	2755	2775	2745	3565	1925	2745	2757.16	4.25	475	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	460	2.04	0.37	12	0.09	1346.00	7327.00	7360	20240306	-62.70	2415	20241209	13.66	3050	-10.00	20250106	2740	0.18	20250113	7360	-62.70	20240306	2415	13.66	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
71	20250114	110721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	5	2	0.18	36610200	13270	16.36	2755	2775	2745	3565	1925	2745	2758.87	4.25	310	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	461	2.04	0.38	12	0.08	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	3050	-9.84	20250106	2740	0.36	20250113	7360	-62.64	20240306	2415	13.87	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
72	20250114	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	10	2	0.36	29666245	10745	13.25	2755	2775	2750	3565	1925	2745	2760.93	4.25	1728	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	461	2.05	0.38	12	0.06	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	3050	-9.67	20250106	2740	0.55	20250113	7360	-62.57	20240306	2415	14.08	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
73	20250114	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	25	2	0.91	12636030	4566	5.63	2755	2775	2755	3565	1925	2745	2767.42	4.25	2777	2868	2806	2773	2711	2678	2790	2695	84	820	500	1920	5	1	16748240	464	2.06	0.38	12	0.03	1346.00	7327.00	7360	20240306	-62.36	2415	20241209	14.70	3050	-9.18	20250106	2740	1.09	20250113	7360	-62.36	20240306	2415	14.70	20241209	2.58	N	094970	500	83 억	711251	N	N	N	N
74	20250113	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-95	5	-3.35	221521050	79984	430.32	2820	2835	2740	3690	1990	2840	2769.68	4.44	-31912	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	460	2.04	0.37	12	0.48	1346.00	7327.00	7360	20240306	-62.70	2415	20241209	13.66	3050	-10.00	20250106	2740	0.18	20250113	7360	-62.70	20240306	2415	13.66	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
75	20250113	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-85	5	-2.99	198828680	71729	385.91	2820	2835	2740	3690	1990	2840	2771.94	4.44	-28988	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	461	2.05	0.38	12	0.43	1346.00	7327.00	7360	20240306	-62.57	2415	20241209	14.08	3050	-9.67	20250106	2740	0.55	20250113	7360	-62.57	20240306	2415	14.08	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
76	20250113	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-90	5	-3.17	169363220	61011	328.25	2820	2835	2740	3690	1990	2840	2775.95	4.44	-25073	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	461	2.04	0.38	12	0.36	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	3050	-9.84	20250106	2740	0.36	20250113	7360	-62.64	20240306	2415	13.87	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
77	20250113	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-90	5	-3.17	147625620	53109	285.73	2820	2835	2740	3690	1990	2840	2779.67	4.44	-27595	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	461	2.04	0.38	12	0.32	1346.00	7327.00	7360	20240306	-62.64	2415	20241209	13.87	3050	-9.84	20250106	2740	0.36	20250113	7360	-62.64	20240306	2415	13.87	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
78	20250113	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-65	5	-2.29	85757160	30657	164.94	2820	2835	2755	3690	1990	2840	2797.31	4.44	-14177	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	465	2.06	0.38	12	0.18	1346.00	7327.00	7360	20240306	-62.30	2415	20241209	14.91	3050	-9.02	20250106	2755	0.73	20250113	7360	-62.30	20240306	2415	14.91	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
79	20250113	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-75	5	-2.64	78497630	28045	150.89	2820	2835	2755	3690	1990	2840	2798.99	4.44	-14341	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	463	2.05	0.38	12	0.17	1346.00	7327.00	7360	20240306	-62.43	2415	20241209	14.49	3050	-9.34	20250106	2755	0.36	20250113	7360	-62.43	20240306	2415	14.49	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
80	20250113	100706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-30	5	-1.06	36542055	12982	69.84	2820	2835	2795	3690	1990	2840	2814.82	4.44	-5292	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	471	2.09	0.38	12	0.08	1346.00	7327.00	7360	20240306	-61.82	2415	20241209	16.36	3050	-7.87	20250106	2795	0.54	20250113	7360	-61.82	20240306	2415	16.36	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
81	20250113	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-15	5	-0.53	5944405	2117	11.39	2820	2825	2795	3690	1990	2840	2807.94	4.44	293	2880	2860	2830	2810	2780	2870	2820	84	850	500	1980	5	1	16748240	473	2.10	0.39	12	0.01	1346.00	7327.00	7360	20240306	-61.62	2415	20241209	16.98	3050	-7.38	20250106	2795	1.07	20250113	7360	-61.62	20240306	2415	16.98	20241209	2.56	N	094970	500	83 억	743126	N	N	N	N
82	20250110	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	30	2	1.07	52452345	18585	14.16	2810	2850	2800	3650	1970	2810	2822.29	4.45	-1800	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	476	2.11	0.39	12	0.11	1346.00	7327.00	7360	20240306	-61.41	2415	20241209	17.60	3050	-6.89	20250106	2800	1.43	20250110	7360	-61.41	20240306	2415	17.60	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
83	20250110	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	30	2	1.07	43425935	15407	11.74	2810	2850	2800	3650	1970	2810	2818.58	4.45	-1285	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	476	2.11	0.39	12	0.09	1346.00	7327.00	7360	20240306	-61.41	2415	20241209	17.60	3050	-6.89	20250106	2800	1.43	20250110	7360	-61.41	20240306	2415	17.60	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
84	20250110	140705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	25	2	0.89	36628985	13014	9.92	2810	2835	2800	3650	1970	2810	2814.58	4.45	-945	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	475	2.11	0.39	12	0.08	1346.00	7327.00	7360	20240306	-61.48	2415	20241209	17.39	3050	-7.05	20250106	2800	1.25	20250110	7360	-61.48	20240306	2415	17.39	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
85	20250110	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	10	2	0.36	32570905	11581	8.82	2810	2825	2800	3650	1970	2810	2812.44	4.45	-1581	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	472	2.10	0.38	12	0.07	1346.00	7327.00	7360	20240306	-61.68	2415	20241209	16.77	3050	-7.54	20250106	2800	0.71	20250110	7360	-61.68	20240306	2415	16.77	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
86	20250110	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	15	2	0.53	29405710	10460	7.97	2810	2825	2800	3650	1970	2810	2811.25	4.45	-1337	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	473	2.10	0.39	12	0.06	1346.00	7327.00	7360	20240306	-61.62	2415	20241209	16.98	3050	-7.38	20250106	2800	0.89	20250110	7360	-61.62	20240306	2415	16.98	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
87	20250110	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	5	2	0.18	25934240	9229	7.03	2810	2825	2800	3650	1970	2810	2810.08	4.45	-1212	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	471	2.09	0.38	12	0.06	1346.00	7327.00	7360	20240306	-61.75	2415	20241209	16.56	3050	-7.70	20250106	2800	0.54	20250110	7360	-61.75	20240306	2415	16.56	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
88	20250110	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	5	2	0.18	21060545	7495	5.71	2810	2825	2800	3650	1970	2810	2809.95	4.45	-1422	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	471	2.09	0.38	12	0.04	1346.00	7327.00	7360	20240306	-61.75	2415	20241209	16.56	3050	-7.70	20250106	2800	0.54	20250110	7360	-61.75	20240306	2415	16.56	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
89	20250110	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	0	3	0.00	2586780	922	0.70	2810	2810	2800	3650	1970	2810	2805.62	4.45	594	2916	2862	2836	2782	2756	2850	2770	84	840	500	1960	5	1	16748240	471	2.09	0.38	12	0.01	1346.00	7327.00	7360	20240306	-61.82	2415	20241209	16.36	3050	-7.87	20250106	2800	0.36	20250110	7360	-61.82	20240306	2415	16.36	20241209	2.52	N	094970	500	83 억	744890	N	N	N	N
90	20250109	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-85	5	-2.94	371290925	131013	214.87	2885	2890	2810	3760	2030	2895	2833.84	4.60	-24904	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	471	2.09	0.38	12	0.78	1346.00	7327.00	7360	20240306	-61.82	2415	20241209	16.36	3050	-7.87	20250106	2810	0.00	20250109	7360	-61.82	20240306	2415	16.36	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
91	20250109	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-75	5	-2.59	343291475	121051	198.54	2885	2890	2810	3760	2030	2895	2835.75	4.60	-24297	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	472	2.10	0.38	12	0.72	1346.00	7327.00	7360	20240306	-61.68	2415	20241209	16.77	3050	-7.54	20250106	2810	0.36	20250109	7360	-61.68	20240306	2415	16.77	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
92	20250109	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-70	5	-2.42	329281075	116083	190.39	2885	2890	2810	3760	2030	2895	2836.42	4.60	-25027	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	473	2.10	0.39	12	0.69	1346.00	7327.00	7360	20240306	-61.62	2415	20241209	16.98	3050	-7.38	20250106	2810	0.53	20250109	7360	-61.62	20240306	2415	16.98	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
93	20250109	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-75	5	-2.59	295248715	104006	170.58	2885	2890	2820	3760	2030	2895	2838.57	4.60	-22658	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	472	2.10	0.38	12	0.62	1346.00	7327.00	7360	20240306	-61.68	2415	20241209	16.77	3050	-7.54	20250106	2820	0.00	20250109	7360	-61.68	20240306	2415	16.77	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
94	20250109	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-60	5	-2.07	259399015	91335	149.80	2885	2890	2820	3760	2030	2895	2839.86	4.60	-19207	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	475	2.11	0.39	12	0.55	1346.00	7327.00	7360	20240306	-61.48	2415	20241209	17.39	3050	-7.05	20250106	2820	0.53	20250109	7360	-61.48	20240306	2415	17.39	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
95	20250109	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-60	5	-2.07	234416975	82512	135.33	2885	2890	2820	3760	2030	2895	2840.77	4.60	-15054	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	475	2.11	0.39	12	0.49	1346.00	7327.00	7360	20240306	-61.48	2415	20241209	17.39	3050	-7.05	20250106	2820	0.53	20250109	7360	-61.48	20240306	2415	17.39	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
96	20250109	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-35	5	-1.21	72501515	25399	41.66	2885	2890	2835	3760	2030	2895	2853.91	4.60	-18160	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	479	2.12	0.39	12	0.15	1346.00	7327.00	7360	20240306	-61.14	2415	20241209	18.43	3050	-6.23	20250106	2835	0.88	20250109	7360	-61.14	20240306	2415	18.43	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
97	20250109	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-20	5	-0.69	6380375	2217	3.64	2885	2890	2865	3760	2030	2895	2874.58	4.60	-1301	2971	2932	2906	2867	2841	2920	2855	84	865	500	2020	5	1	16748240	482	2.14	0.39	12	0.01	1346.00	7327.00	7360	20240306	-60.94	2415	20241209	19.05	3050	-5.74	20250106	2845	1.05	20250102	7360	-60.94	20240306	2415	19.05	20241209	2.38	N	094970	500	83 억	769794	N	N	N	N
98	20250108	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-30	5	-1.03	176999910	60961	69.86	2905	2945	2880	3800	2050	2925	2903.64	4.56	6244	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	485	2.15	0.40	12	0.36	1346.00	7327.00	7360	20240306	-60.67	2415	20241209	19.88	3050	-5.08	20250106	2845	1.76	20250102	7360	-60.67	20240306	2415	19.88	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
99	20250108	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-30	5	-1.03	150169165	51697	59.25	2905	2945	2880	3800	2050	2925	2904.79	4.56	8069	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	485	2.15	0.40	12	0.31	1346.00	7327.00	7360	20240306	-60.67	2415	20241209	19.88	3050	-5.08	20250106	2845	1.76	20250102	7360	-60.67	20240306	2415	19.88	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
100	20250108	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	10	2	0.34	79182400	27224	31.20	2905	2945	2880	3800	2050	2925	2908.55	4.56	-3142	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	492	2.18	0.40	12	0.16	1346.00	7327.00	7360	20240306	-60.12	2415	20241209	21.53	3050	-3.77	20250106	2845	3.16	20250102	7360	-60.12	20240306	2415	21.53	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
101	20250108	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	0	3	0.00	68683830	23649	27.10	2905	2925	2880	3800	2050	2925	2904.30	4.56	-2755	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	490	2.17	0.40	12	0.14	1346.00	7327.00	7360	20240306	-60.26	2415	20241209	21.12	3050	-4.10	20250106	2845	2.81	20250102	7360	-60.26	20240306	2415	21.12	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
102	20250108	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-5	5	-0.17	52523070	18112	20.76	2905	2920	2880	3800	2050	2925	2899.90	4.56	-1989	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	489	2.17	0.40	12	0.11	1346.00	7327.00	7360	20240306	-60.33	2415	20241209	20.91	3050	-4.26	20250106	2845	2.64	20250102	7360	-60.33	20240306	2415	20.91	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
103	20250108	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-5	5	-0.17	46100310	15909	18.23	2905	2920	2880	3800	2050	2925	2897.75	4.56	-2690	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	489	2.17	0.40	12	0.09	1346.00	7327.00	7360	20240306	-60.33	2415	20241209	20.91	3050	-4.26	20250106	2845	2.64	20250102	7360	-60.33	20240306	2415	20.91	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
104	20250108	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-25	5	-0.85	24602830	8476	9.71	2905	2920	2885	3800	2050	2925	2902.65	4.56	-3624	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	486	2.15	0.40	12	0.05	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	3050	-4.92	20250106	2845	1.93	20250102	7360	-60.60	20240306	2415	20.08	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
105	20250108	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-5	5	-0.17	2427815	836	0.96	2905	2920	2890	3800	2050	2925	2904.08	4.56	-205	2988	2956	2923	2891	2858	2940	2875	84	875	500	2040	5	1	16748240	489	2.17	0.40	12	0.00	1346.00	7327.00	7360	20240306	-60.33	2415	20241209	20.91	3050	-4.26	20250106	2845	2.64	20250102	7360	-60.33	20240306	2415	20.91	20241209	2.13	N	094970	500	83 억	763518	N	N	N	N
106	20250107	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-25	5	-0.85	254215590	87248	27.60	2950	2955	2890	3835	2065	2950	2913.71	4.80	-40748	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	490	2.17	0.40	12	0.52	1346.00	7327.00	7360	20240306	-60.26	2415	20241209	21.12	3050	-4.10	20250106	2845	2.81	20250102	7360	-60.26	20240306	2415	21.12	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
107	20250107	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-35	5	-1.19	244584870	83949	26.56	2950	2955	2890	3835	2065	2950	2913.49	4.80	-39575	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	488	2.17	0.40	12	0.50	1346.00	7327.00	7360	20240306	-60.39	2415	20241209	20.70	3050	-4.43	20250106	2845	2.46	20250102	7360	-60.39	20240306	2415	20.70	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
108	20250107	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-20	5	-0.68	217191280	74540	23.58	2950	2955	2890	3835	2065	2950	2913.75	4.80	-32248	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	491	2.18	0.40	12	0.45	1346.00	7327.00	7360	20240306	-60.19	2415	20241209	21.33	3050	-3.93	20250106	2845	2.99	20250102	7360	-60.19	20240306	2415	21.33	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
109	20250107	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-20	5	-0.68	206376755	70847	22.41	2950	2955	2890	3835	2065	2950	2912.99	4.80	-31114	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	491	2.18	0.40	12	0.42	1346.00	7327.00	7360	20240306	-60.19	2415	20241209	21.33	3050	-3.93	20250106	2845	2.99	20250102	7360	-60.19	20240306	2415	21.33	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
110	20250107	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-35	5	-1.19	159659655	54790	17.33	2950	2955	2890	3835	2065	2950	2914.03	4.80	-18636	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	488	2.17	0.40	12	0.33	1346.00	7327.00	7360	20240306	-60.39	2415	20241209	20.70	3050	-4.43	20250106	2845	2.46	20250102	7360	-60.39	20240306	2415	20.70	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
111	20250107	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-30	5	-1.02	145023755	49781	15.75	2950	2955	2890	3835	2065	2950	2913.23	4.80	-15361	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	489	2.17	0.40	12	0.30	1346.00	7327.00	7360	20240306	-60.33	2415	20241209	20.91	3050	-4.26	20250106	2845	2.64	20250102	7360	-60.33	20240306	2415	20.91	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
112	20250107	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-20	5	-0.68	118830550	40778	12.90	2950	2955	2890	3835	2065	2950	2914.08	4.80	-11783	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	491	2.18	0.40	12	0.24	1346.00	7327.00	7360	20240306	-60.19	2415	20241209	21.33	3050	-3.93	20250106	2845	2.99	20250102	7360	-60.19	20240306	2415	21.33	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
113	20250107	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-25	5	-0.85	31897985	10868	3.44	2950	2955	2900	3835	2065	2950	2935.03	4.80	-596	3126	3037	2961	2872	2796	3000	2835	84	885	500	2060	5	1	16748240	490	2.17	0.40	12	0.06	1346.00	7327.00	7360	20240306	-60.26	2415	20241209	21.12	3050	-4.10	20250106	2845	2.81	20250102	7360	-60.26	20240306	2415	21.12	20241209	2.07	N	094970	500	83 억	804225	N	N	N	N
114	20250106	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-5	5	-0.17	926016535	316088	642.34	2955	3050	2885	3840	2070	2955	2929.26	4.54	44407	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	494	2.19	0.40	12	1.89	1346.00	7327.00	7360	20240306	-59.92	2415	20241209	22.15	3050	-3.28	20250106	2845	3.69	20250102	7360	-59.92	20240306	2415	22.15	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
115	20250106	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-40	5	-1.35	880353225	300481	610.62	2955	3050	2885	3840	2070	2955	2929.62	4.54	46530	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	488	2.17	0.40	12	1.79	1346.00	7327.00	7360	20240306	-60.39	2415	20241209	20.70	3050	-4.43	20250106	2845	2.46	20250102	7360	-60.39	20240306	2415	20.70	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
116	20250106	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-25	5	-0.85	817388730	278962	566.89	2955	3050	2885	3840	2070	2955	2929.90	4.54	58340	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	491	2.18	0.40	12	1.67	1346.00	7327.00	7360	20240306	-60.19	2415	20241209	21.33	3050	-3.93	20250106	2845	2.99	20250102	7360	-60.19	20240306	2415	21.33	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
117	20250106	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	15	2	0.51	705431345	240847	489.44	2955	3050	2885	3840	2070	2955	2928.71	4.54	86201	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	497	2.21	0.41	12	1.44	1346.00	7327.00	7360	20240306	-59.65	2415	20241209	22.98	3050	-2.62	20250106	2845	4.39	20250102	7360	-59.65	20240306	2415	22.98	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
118	20250106	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	5	2	0.17	655201830	223914	455.03	2955	3050	2885	3840	2070	2955	2925.83	4.54	91158	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	496	2.20	0.40	12	1.34	1346.00	7327.00	7360	20240306	-59.78	2415	20241209	22.57	3050	-2.95	20250106	2845	4.04	20250102	7360	-59.78	20240306	2415	22.57	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
119	20250106	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-10	5	-0.34	626889370	214334	435.56	2955	3050	2885	3840	2070	2955	2924.50	4.54	91985	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	493	2.19	0.40	12	1.28	1346.00	7327.00	7360	20240306	-59.99	2415	20241209	21.95	3050	-3.44	20250106	2845	3.51	20250102	7360	-59.99	20240306	2415	21.95	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
120	20250106	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-15	5	-0.51	604708535	206781	420.21	2955	3050	2885	3840	2070	2955	2924.05	4.54	92659	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	492	2.18	0.40	12	1.23	1346.00	7327.00	7360	20240306	-60.05	2415	20241209	21.74	3050	-3.61	20250106	2845	3.34	20250102	7360	-60.05	20240306	2415	21.74	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
121	20250106	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	25	2	0.85	20964495	7067	14.36	2955	2985	2950	3840	2070	2955	2972.13	4.54	513	3028	2991	2948	2911	2868	3010	2930	84	885	500	2060	5	1	16748240	499	2.21	0.41	12	0.04	1346.00	7327.00	7360	20240306	-59.51	2415	20241209	23.40	2985	0.00	20250103	2845	4.75	20250102	7360	-59.51	20240306	2415	23.40	20241209	1.99	N	094970	500	83 억	759818	N	N	N	N
122	20250103	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	30	2	1.03	145364745	49204	74.75	2925	2985	2905	3800	2050	2925	2954.33	4.54	-842	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	495	2.20	0.40	12	0.29	1346.00	7327.00	7360	20240306	-59.85	2415	20241209	22.36	2985	-1.01	20250103	2845	3.87	20250102	7360	-59.85	20240306	2415	22.36	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
123	20250103	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	30	2	1.03	136358410	46157	70.12	2925	2985	2905	3800	2050	2925	2954.24	4.54	-559	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	495	2.20	0.40	12	0.28	1346.00	7327.00	7360	20240306	-59.85	2415	20241209	22.36	2985	-1.01	20250103	2845	3.87	20250102	7360	-59.85	20240306	2415	22.36	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
124	20250103	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	15	2	0.51	120230220	40676	61.79	2925	2985	2905	3800	2050	2925	2955.81	4.54	-462	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	492	2.18	0.40	12	0.24	1346.00	7327.00	7360	20240306	-60.05	2415	20241209	21.74	2985	-1.51	20250103	2845	3.34	20250102	7360	-60.05	20240306	2415	21.74	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
125	20250103	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	30	2	1.03	85125650	28779	43.72	2925	2985	2905	3800	2050	2925	2957.92	4.54	2001	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	495	2.20	0.40	12	0.17	1346.00	7327.00	7360	20240306	-59.85	2415	20241209	22.36	2985	-1.01	20250103	2845	3.87	20250102	7360	-59.85	20240306	2415	22.36	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
126	20250103	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	35	2	1.20	80813765	27320	41.50	2925	2985	2905	3800	2050	2925	2958.06	4.54	1289	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	496	2.20	0.40	12	0.16	1346.00	7327.00	7360	20240306	-59.78	2415	20241209	22.57	2985	-0.84	20250103	2845	4.04	20250102	7360	-59.78	20240306	2415	22.57	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
127	20250103	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	45	2	1.54	76340550	25811	39.21	2925	2985	2905	3800	2050	2925	2957.69	4.54	562	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	497	2.21	0.41	12	0.15	1346.00	7327.00	7360	20240306	-59.65	2415	20241209	22.98	2985	-0.50	20250103	2845	4.39	20250102	7360	-59.65	20240306	2415	22.98	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
128	20250103	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	35	2	1.20	46870895	15846	24.07	2925	2985	2905	3800	2050	2925	2957.92	4.54	2546	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	496	2.20	0.40	12	0.09	1346.00	7327.00	7360	20240306	-59.78	2415	20241209	22.57	2985	-0.84	20250103	2845	4.04	20250102	7360	-59.78	20240306	2415	22.57	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
129	20250103	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-10	5	-0.34	10362580	3543	5.38	2925	2970	2905	3800	2050	2925	2924.80	4.54	-1317	3031	2977	2911	2857	2791	3005	2885	84	875	500	2040	5	1	16748240	488	2.17	0.40	12	0.02	1346.00	7327.00	7360	20240306	-60.39	2415	20241209	20.70	2970	-1.85	20250103	2845	2.46	20250102	7360	-60.39	20240306	2415	20.70	20241209	2.01	N	094970	500	83 억	760656	N	N	N	N
130	20250102	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	25	2	0.86	192040265	65817	182.52	2915	2965	2845	3770	2030	2900	2917.79	4.58	-6671	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	490	2.17	0.40	12	0.39	1346.00	7327.00	7360	20240306	-60.26	2415	20241209	21.12	2965	-1.35	20250102	2845	2.81	20250102	7360	-60.26	20240306	2415	21.12	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N
131	20250102	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	40	2	1.38	181410745	62185	172.44	2915	2965	2845	3770	2030	2900	2917.27	4.58	-7509	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	492	2.18	0.40	12	0.37	1346.00	7327.00	7360	20240306	-60.05	2415	20241209	21.74	2965	-0.84	20250102	2845	3.34	20250102	7360	-60.05	20240306	2415	21.74	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N
132	20250102	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	40	2	1.38	173852180	59610	165.30	2915	2965	2845	3770	2030	2900	2916.49	4.58	-8535	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	492	2.18	0.40	12	0.36	1346.00	7327.00	7360	20240306	-60.05	2415	20241209	21.74	2965	-0.84	20250102	2845	3.34	20250102	7360	-60.05	20240306	2415	21.74	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N
133	20250102	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	30	2	1.03	132384495	45572	126.37	2915	2960	2845	3770	2030	2900	2904.95	4.58	-4076	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	491	2.18	0.40	12	0.27	1346.00	7327.00	7360	20240306	-60.19	2415	20241209	21.33	2960	-1.01	20250102	2845	2.99	20250102	7360	-60.19	20240306	2415	21.33	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N
134	20250102	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	35	2	1.21	105484280	36427	101.01	2915	2960	2845	3770	2030	2900	2895.77	4.58	-559	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	492	2.18	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.12	2415	20241209	21.53	2960	-0.84	20250102	2845	3.16	20250102	7360	-60.12	20240306	2415	21.53	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N
135	20250102	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	0	3	0.00	63213600	21993	60.99	2915	2915	2845	3770	2030	2900	2874.26	4.58	315	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.13	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	2915	-0.51	20250102	2845	1.93	20250102	7360	-60.60	20240306	2415	20.08	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N
136	20250102	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-40	5	-1.38	6834140	2362	6.55	2915	2915	2860	3770	2030	2900	2893.37	4.58	-193	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	479	2.12	0.39	12	0.01	1346.00	7327.00	7360	20240306	-61.14	2415	20241209	18.43	2915	-1.89	20250102	2860	0.00	20250102	7360	-61.14	20240306	2415	18.43	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N
137	20250102	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	0	3	0.00	0	0	0.00	0	0	0	3770	2030	2900	0.00	4.58	0	3010	2955	2865	2810	2720	2982	2837	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.00	1346.00	7327.00	7360	20240306	-60.60	2415	20241209	20.08	0	0.00	0	0	0.00	0	7360	-60.60	20240306	2415	20.08	20241209	2.03	N	094970	500	83 억	767327	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History