KissMeData/294630/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	20	2	0.57	606141045	171395	95.30	3515	3575	3485	4560	2460	3510	3536.52	1.02	7205	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	846	-7.37	7.54	12	0.71	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	4200	-15.95	20250107	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
3	20250124	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	25	2	0.71	569679865	161070	89.56	3515	3575	3485	4560	2460	3510	3536.85	1.02	8428	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	848	-7.38	7.55	12	0.67	-479.00	468.00	12650	20240221	-72.06	2885	20241210	22.53	4200	-15.83	20250107	3320	6.48	20250103	12650	-72.06	20240221	2885	22.53	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
4	20250124	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	40	2	1.14	497579650	140719	78.24	3515	3575	3485	4560	2460	3510	3535.98	1.02	12247	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	851	-7.41	7.59	12	0.59	-479.00	468.00	12650	20240221	-71.94	2885	20241210	23.05	4200	-15.48	20250107	3320	6.93	20250103	12650	-71.94	20240221	2885	23.05	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
5	20250124	131135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	55	2	1.57	467883235	132355	73.59	3515	3575	3485	4560	2460	3510	3535.06	1.02	15324	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	855	-7.44	7.62	12	0.55	-479.00	468.00	12650	20240221	-71.82	2885	20241210	23.57	4200	-15.12	20250107	3320	7.38	20250103	12650	-71.82	20240221	2885	23.57	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
6	20250124	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	40	2	1.14	409832180	116028	64.51	3515	3575	3485	4560	2460	3510	3532.18	1.02	17361	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	851	-7.41	7.59	12	0.48	-479.00	468.00	12650	20240221	-71.94	2885	20241210	23.05	4200	-15.48	20250107	3320	6.93	20250103	12650	-71.94	20240221	2885	23.05	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
7	20250124	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	35	2	1.00	287412235	81461	45.29	3515	3575	3485	4560	2460	3510	3528.22	1.02	-5751	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	850	-7.40	7.57	12	0.34	-479.00	468.00	12650	20240221	-71.98	2885	20241210	22.88	4200	-15.60	20250107	3320	6.78	20250103	12650	-71.98	20240221	2885	22.88	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
8	20250124	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	30	2	0.85	204477880	58133	32.32	3515	3560	3485	4560	2460	3510	3517.41	1.02	-6516	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	849	-7.39	7.56	12	0.24	-479.00	468.00	12650	20240221	-72.02	2885	20241210	22.70	4200	-15.71	20250107	3320	6.63	20250103	12650	-72.02	20240221	2885	22.70	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
9	20250124	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-10	5	-0.28	94374760	26795	14.90	3515	3560	3500	4560	2460	3510	3522.10	1.02	-13542	3703	3606	3553	3456	3403	3580	3430	120	1050	500	2170	5	1	23979459	839	-7.31	7.48	12	0.11	-479.00	468.00	12650	20240221	-72.33	2885	20241210	21.32	4200	-16.67	20250107	3320	5.42	20250103	12650	-72.33	20240221	2885	21.32	20241210	0.07	N	294630	500	119 억	245724	N	N	N	N
10	20250123	161128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-95	5	-2.64	626744685	176656	50.53	3620	3650	3500	4685	2525	3605	3548.20	1.06	-7948	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	842	-7.33	7.50	12	0.74	-479.00	468.00	12650	20240221	-72.25	2885	20241210	21.66	4200	-16.43	20250107	3320	5.72	20250103	12650	-72.25	20240221	2885	21.66	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
11	20250123	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-95	5	-2.64	598819465	168704	48.26	3620	3650	3500	4685	2525	3605	3549.53	1.06	-7721	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	842	-7.33	7.50	12	0.70	-479.00	468.00	12650	20240221	-72.25	2885	20241210	21.66	4200	-16.43	20250107	3320	5.72	20250103	12650	-72.25	20240221	2885	21.66	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
12	20250123	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-75	5	-2.08	481402365	135303	38.70	3620	3650	3500	4685	2525	3605	3557.96	1.06	-1179	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	846	-7.37	7.54	12	0.56	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	4200	-15.95	20250107	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
13	20250123	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-75	5	-2.08	442759090	124355	35.57	3620	3650	3500	4685	2525	3605	3560.44	1.06	-419	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	846	-7.37	7.54	12	0.52	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	4200	-15.95	20250107	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
14	20250123	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-60	5	-1.66	417981260	117333	33.56	3620	3650	3500	4685	2525	3605	3562.35	1.06	169	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	850	-7.40	7.57	12	0.49	-479.00	468.00	12650	20240221	-71.98	2885	20241210	22.88	4200	-15.60	20250107	3320	6.78	20250103	12650	-71.98	20240221	2885	22.88	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
15	20250123	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-75	5	-2.08	378863670	106265	30.40	3620	3650	3500	4685	2525	3605	3565.27	1.06	5689	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	846	-7.37	7.54	12	0.44	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	4200	-15.95	20250107	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
16	20250123	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-55	5	-1.53	341914105	95820	27.41	3620	3650	3500	4685	2525	3605	3568.30	1.06	5716	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	851	-7.41	7.59	12	0.40	-479.00	468.00	12650	20240221	-71.94	2885	20241210	23.05	4200	-15.48	20250107	3320	6.93	20250103	12650	-71.94	20240221	2885	23.05	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
17	20250123	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	-10	5	-0.28	92974240	25714	7.36	3620	3650	3595	4685	2525	3605	3615.71	1.06	-4247	3771	3687	3636	3552	3501	3662	3527	120	1080	500	2230	5	1	23979459	862	-7.51	7.68	12	0.11	-479.00	468.00	12650	20240221	-71.58	2885	20241210	24.61	4200	-14.40	20250107	3320	8.28	20250103	12650	-71.58	20240221	2885	24.61	20241210	0.09	N	294630	500	119 억	253672	N	N	N	N
18	20250122	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-60	5	-1.64	1267407410	347746	108.78	3665	3720	3585	4760	2570	3665	3644.64	1.26	-47747	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	864	-7.53	7.70	12	1.45	-479.00	468.00	12650	20240221	-71.50	2885	20241210	24.96	4200	-14.17	20250107	3320	8.58	20250103	12650	-71.50	20240221	2885	24.96	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
19	20250122	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3610	-55	5	-1.50	1222614000	335324	104.89	3665	3720	3585	4760	2570	3665	3646.07	1.26	-46353	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	866	-7.54	7.71	12	1.40	-479.00	468.00	12650	20240221	-71.46	2885	20241210	25.13	4200	-14.05	20250107	3320	8.73	20250103	12650	-71.46	20240221	2885	25.13	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
20	20250122	141118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	-10	5	-0.27	1032406545	283065	88.54	3665	3720	3585	4760	2570	3665	3647.24	1.26	-22866	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	876	-7.63	7.81	12	1.18	-479.00	468.00	12650	20240221	-71.11	2885	20241210	26.69	4200	-12.98	20250107	3320	10.09	20250103	12650	-71.11	20240221	2885	26.69	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
21	20250122	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	-30	5	-0.82	677680910	185686	58.08	3665	3720	3585	4760	2570	3665	3649.61	1.26	-16896	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	872	-7.59	7.77	12	0.77	-479.00	468.00	12650	20240221	-71.26	2885	20241210	26.00	4200	-13.45	20250107	3320	9.49	20250103	12650	-71.26	20240221	2885	26.00	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
22	20250122	121118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3615	-50	5	-1.36	544529295	148765	46.53	3665	3720	3610	4760	2570	3665	3660.33	1.26	-15242	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	867	-7.55	7.72	12	0.62	-479.00	468.00	12650	20240221	-71.42	2885	20241210	25.30	4200	-13.93	20250107	3320	8.89	20250103	12650	-71.42	20240221	2885	25.30	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
23	20250122	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	-25	5	-0.68	436150395	118825	37.17	3665	3720	3630	4760	2570	3665	3670.53	1.26	-20324	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	873	-7.60	7.78	12	0.50	-479.00	468.00	12650	20240221	-71.23	2885	20241210	26.17	4200	-13.33	20250107	3320	9.64	20250103	12650	-71.23	20240221	2885	26.17	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
24	20250122	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	-15	5	-0.41	346858085	94320	29.50	3665	3720	3645	4760	2570	3665	3677.46	1.26	-22354	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	875	-7.62	7.80	12	0.39	-479.00	468.00	12650	20240221	-71.15	2885	20241210	26.52	4200	-13.10	20250107	3320	9.94	20250103	12650	-71.15	20240221	2885	26.52	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
25	20250122	091121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	30	2	0.82	165286340	44776	14.01	3665	3720	3665	4760	2570	3665	3691.41	1.26	-20676	3801	3732	3691	3622	3581	3712	3602	120	1095	500	2270	5	1	23979459	886	-7.71	7.90	12	0.19	-479.00	468.00	12650	20240221	-70.79	2885	20241210	28.08	4200	-12.02	20250107	3320	11.30	20250103	12650	-70.79	20240221	2885	28.08	20241210	0.09	N	294630	500	119 억	301419	N	N	N	N
26	20250121	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-100	5	-2.66	1164340845	315876	51.11	3730	3760	3650	4890	2640	3765	3686.14	1.18	18053	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	879	-7.65	7.83	12	1.32	-479.00	468.00	12650	20240221	-71.03	2885	20241210	27.04	4200	-12.74	20250107	3320	10.39	20250103	12650	-71.03	20240221	2885	27.04	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
27	20250121	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	-110	5	-2.92	1107347490	300297	48.59	3730	3760	3650	4890	2640	3765	3687.51	1.18	17759	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	876	-7.63	7.81	12	1.25	-479.00	468.00	12650	20240221	-71.11	2885	20241210	26.69	4200	-12.98	20250107	3320	10.09	20250103	12650	-71.11	20240221	2885	26.69	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
28	20250121	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-90	5	-2.39	986110765	267164	43.23	3730	3760	3650	4890	2640	3765	3691.03	1.18	24635	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	881	-7.67	7.85	12	1.11	-479.00	468.00	12650	20240221	-70.95	2885	20241210	27.38	4200	-12.50	20250107	3320	10.69	20250103	12650	-70.95	20240221	2885	27.38	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
29	20250121	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-100	5	-2.66	913815810	247441	40.03	3730	3760	3650	4890	2640	3765	3693.07	1.18	20854	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	879	-7.65	7.83	12	1.03	-479.00	468.00	12650	20240221	-71.03	2885	20241210	27.04	4200	-12.74	20250107	3320	10.39	20250103	12650	-71.03	20240221	2885	27.04	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
30	20250121	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-90	5	-2.39	774255795	209335	33.87	3730	3760	3655	4890	2640	3765	3698.64	1.18	17802	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	881	-7.67	7.85	12	0.87	-479.00	468.00	12650	20240221	-70.95	2885	20241210	27.38	4200	-12.50	20250107	3320	10.69	20250103	12650	-70.95	20240221	2885	27.38	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
31	20250121	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	-85	5	-2.26	717943265	193984	31.39	3730	3760	3655	4890	2640	3765	3701.04	1.18	15874	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	882	-7.68	7.86	12	0.81	-479.00	468.00	12650	20240221	-70.91	2885	20241210	27.56	4200	-12.38	20250107	3320	10.84	20250103	12650	-70.91	20240221	2885	27.56	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
32	20250121	101009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-70	5	-1.86	479422635	129222	20.91	3730	3760	3680	4890	2640	3765	3710.07	1.18	13426	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	886	-7.71	7.90	12	0.54	-479.00	468.00	12650	20240221	-70.79	2885	20241210	28.08	4200	-12.02	20250107	3320	11.30	20250103	12650	-70.79	20240221	2885	28.08	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
33	20250121	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-50	5	-1.33	172031340	46276	7.49	3730	3760	3685	4890	2640	3765	3717.51	1.18	558	3888	3826	3753	3691	3618	3832	3697	120	1125	500	2330	5	1	23979459	891	-7.76	7.94	12	0.19	-479.00	468.00	12650	20240221	-70.63	2885	20241210	28.77	4200	-11.55	20250107	3320	11.90	20250103	12650	-70.63	20240221	2885	28.77	20241210	0.05	N	294630	500	119 억	283251	N	N	N	N
34	20250120	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	85	2	2.31	2293104650	612715	11.13	3765	3815	3680	4780	2580	3680	3742.54	0.96	51749	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	903	-7.86	8.04	12	2.56	-479.00	468.00	12650	20240221	-70.24	2885	20241210	30.50	4200	-10.36	20250107	3320	13.40	20250103	12650	-70.24	20240221	2885	30.50	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
35	20250120	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	50	2	1.36	2230218210	595935	10.83	3765	3815	3680	4780	2580	3680	3742.41	0.96	49032	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	894	-7.79	7.97	12	2.49	-479.00	468.00	12650	20240221	-70.51	2885	20241210	29.29	4200	-11.19	20250107	3320	12.35	20250103	12650	-70.51	20240221	2885	29.29	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
36	20250120	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	40	2	1.09	2030505455	542283	9.85	3765	3815	3680	4780	2580	3680	3744.39	0.96	50773	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	892	-7.77	7.95	12	2.26	-479.00	468.00	12650	20240221	-70.59	2885	20241210	28.94	4200	-11.43	20250107	3320	12.05	20250103	12650	-70.59	20240221	2885	28.94	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
37	20250120	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	55	2	1.49	1865833420	498293	9.05	3765	3815	3680	4780	2580	3680	3744.48	0.96	44456	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	896	-7.80	7.98	12	2.08	-479.00	468.00	12650	20240221	-70.47	2885	20241210	29.46	4200	-11.07	20250107	3320	12.50	20250103	12650	-70.47	20240221	2885	29.46	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
38	20250120	121111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	60	2	1.63	1750864525	467507	8.49	3765	3815	3680	4780	2580	3680	3745.14	0.96	42543	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	897	-7.81	7.99	12	1.95	-479.00	468.00	12650	20240221	-70.43	2885	20241210	29.64	4200	-10.95	20250107	3320	12.65	20250103	12650	-70.43	20240221	2885	29.64	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
39	20250120	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	80	2	2.17	1560378180	416596	7.57	3765	3815	3680	4780	2580	3680	3745.58	0.96	40397	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	902	-7.85	8.03	12	1.74	-479.00	468.00	12650	20240221	-70.28	2885	20241210	30.33	4200	-10.48	20250107	3320	13.25	20250103	12650	-70.28	20240221	2885	30.33	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
40	20250120	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3780	100	2	2.72	1275780505	340900	6.19	3765	3815	3680	4780	2580	3680	3742.43	0.96	14376	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	906	-7.89	8.08	12	1.42	-479.00	468.00	12650	20240221	-70.12	2885	20241210	31.02	4200	-10.00	20250107	3320	13.86	20250103	12650	-70.12	20240221	2885	31.02	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
41	20250120	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	15	2	0.41	471271745	126689	2.30	3765	3780	3680	4780	2580	3680	3719.98	0.96	-22822	4316	3997	3771	3452	3226	4157	3612	120	1100	500	2280	5	1	23979459	886	-7.71	7.90	12	0.53	-479.00	468.00	12650	20240221	-70.79	2885	20241210	28.08	4200	-12.02	20250107	3320	11.30	20250103	12650	-70.79	20240221	2885	28.08	20241210	0.05	N	294630	500	119 억	231181	N	N	N	N
42	20250117	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	185	2	5.29	21211373110	5485667	3230.25	3560	4090	3545	4540	2450	3495	3866.87	0.00	315788	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	882	-7.68	7.86	12	22.88	-479.00	468.00	12650	20240221	-70.91	2885	20241210	27.56	4200	-12.38	20250107	3320	10.84	20250103	12650	-70.91	20240221	2885	27.56	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
43	20250117	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	185	2	5.29	20995090010	5426962	3195.68	3560	4090	3545	4540	2450	3495	3868.66	0.00	311427	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	882	-7.68	7.86	12	22.63	-479.00	468.00	12650	20240221	-70.91	2885	20241210	27.56	4200	-12.38	20250107	3320	10.84	20250103	12650	-70.91	20240221	2885	27.56	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
44	20250117	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	155	2	4.43	20648489060	5332309	3139.94	3560	4090	3545	4540	2450	3495	3872.34	0.00	300119	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	875	-7.62	7.80	12	22.24	-479.00	468.00	12650	20240221	-71.15	2885	20241210	26.52	4200	-13.10	20250107	3320	9.94	20250103	12650	-71.15	20240221	2885	26.52	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
45	20250117	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	195	2	5.58	20291554770	5235158	3082.73	3560	4090	3545	4540	2450	3495	3876.02	0.00	310330	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	885	-7.70	7.88	12	21.83	-479.00	468.00	12650	20240221	-70.83	2885	20241210	27.90	4200	-12.14	20250107	3320	11.14	20250103	12650	-70.83	20240221	2885	27.90	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
46	20250117	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	200	2	5.72	19805075675	5102789	3004.79	3560	4090	3545	4540	2450	3495	3881.23	0.00	352758	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	886	-7.71	7.90	12	21.28	-479.00	468.00	12650	20240221	-70.79	2885	20241210	28.08	4200	-12.02	20250107	3320	11.30	20250103	12650	-70.79	20240221	2885	28.08	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
47	20250117	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	210	2	6.01	18912786290	4860380	2862.04	3560	4090	3545	4540	2450	3495	3891.22	0.00	349700	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	888	-7.73	7.92	12	20.27	-479.00	468.00	12650	20240221	-70.71	2885	20241210	28.42	4200	-11.79	20250107	3320	11.60	20250103	12650	-70.71	20240221	2885	28.42	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
48	20250117	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	490	2	14.02	12560028610	3228984	1901.39	3560	4080	3545	4540	2450	3495	3889.78	0.00	163108	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	956	-8.32	8.51	12	13.47	-479.00	468.00	12650	20240221	-68.50	2885	20241210	38.13	4200	-5.12	20250107	3320	20.03	20250103	12650	-68.50	20240221	2885	38.13	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
49	20250117	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	245	2	7.01	1941714380	520412	306.45	3560	3860	3545	4540	2450	3495	3731.11	0.00	5016	3555	3525	3470	3440	3385	3540	3455	120	1045	500	2160	5	1	23979459	897	-7.81	7.99	12	2.17	-479.00	468.00	12650	20240221	-70.43	2885	20241210	29.64	4200	-10.95	20250107	3320	12.65	20250103	12650	-70.43	20240221	2885	29.64	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
50	20250116	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	90	2	2.64	585033850	168794	85.29	3445	3500	3415	4425	2385	3405	3465.96	0.00	8565	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	838	-7.30	7.47	12	0.70	-479.00	468.00	12650	20240221	-72.37	2885	20241210	21.14	4200	-16.79	20250107	3320	5.27	20250103	12650	-72.37	20240221	2885	21.14	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
51	20250116	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	90	2	2.64	577938415	166763	84.27	3445	3500	3415	4425	2385	3405	3465.63	0.00	8098	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	838	-7.30	7.47	12	0.70	-479.00	468.00	12650	20240221	-72.37	2885	20241210	21.14	4200	-16.79	20250107	3320	5.27	20250103	12650	-72.37	20240221	2885	21.14	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
52	20250116	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	75	2	2.20	462193230	133592	67.50	3445	3485	3415	4425	2385	3405	3459.74	0.00	2668	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	834	-7.27	7.44	12	0.56	-479.00	468.00	12650	20240221	-72.49	2885	20241210	20.62	4200	-17.14	20250107	3320	4.82	20250103	12650	-72.49	20240221	2885	20.62	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
53	20250116	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	65	2	1.91	424275765	122679	61.99	3445	3485	3415	4425	2385	3405	3458.42	0.00	-822	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	832	-7.24	7.41	12	0.51	-479.00	468.00	12650	20240221	-72.57	2885	20241210	20.28	4200	-17.38	20250107	3320	4.52	20250103	12650	-72.57	20240221	2885	20.28	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
54	20250116	121107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	75	2	2.20	399538185	115563	58.39	3445	3480	3415	4425	2385	3405	3457.32	0.00	-2107	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	834	-7.27	7.44	12	0.48	-479.00	468.00	12650	20240221	-72.49	2885	20241210	20.62	4200	-17.14	20250107	3320	4.82	20250103	12650	-72.49	20240221	2885	20.62	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
55	20250116	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	50	2	1.47	324712630	93998	47.50	3445	3475	3415	4425	2385	3405	3454.46	0.00	-1853	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	828	-7.21	7.38	12	0.39	-479.00	468.00	12650	20240221	-72.69	2885	20241210	19.76	4200	-17.74	20250107	3320	4.07	20250103	12650	-72.69	20240221	2885	19.76	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
56	20250116	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	65	2	1.91	278225780	80549	40.70	3445	3475	3415	4425	2385	3405	3454.12	0.00	-2739	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	832	-7.24	7.41	12	0.34	-479.00	468.00	12650	20240221	-72.57	2885	20241210	20.28	4200	-17.38	20250107	3320	4.52	20250103	12650	-72.57	20240221	2885	20.28	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
57	20250116	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	40	2	1.17	91586315	26626	13.45	3445	3460	3415	4425	2385	3405	3439.73	0.00	12337	3541	3472	3431	3362	3321	3452	3342	120	1020	500	2110	5	1	23979459	826	-7.19	7.36	12	0.11	-479.00	468.00	12650	20240221	-72.77	2885	20241210	19.41	4200	-17.98	20250107	3320	3.77	20250103	12650	-72.77	20240221	2885	19.41	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
58	20250115	161105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-35	5	-1.02	655904325	191620	111.90	3440	3500	3390	4470	2410	3440	3422.94	0.00	-31714	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	817	-7.11	7.28	12	0.80	-479.00	468.00	12650	20240221	-73.08	2885	20241210	18.02	4200	-18.93	20250107	3320	2.56	20250103	12650	-73.08	20240221	2885	18.02	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
59	20250115	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-35	5	-1.02	641850320	187493	109.49	3440	3500	3390	4470	2410	3440	3423.33	0.00	-30676	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	817	-7.11	7.28	12	0.78	-479.00	468.00	12650	20240221	-73.08	2885	20241210	18.02	4200	-18.93	20250107	3320	2.56	20250103	12650	-73.08	20240221	2885	18.02	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
60	20250115	141100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-40	5	-1.16	576483440	168300	98.28	3440	3500	3390	4470	2410	3440	3425.33	0.00	-22751	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	815	-7.10	7.26	12	0.70	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	4200	-19.05	20250107	3320	2.41	20250103	12650	-73.12	20240221	2885	17.85	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
61	20250115	131108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-25	5	-0.73	505366975	147408	86.08	3440	3500	3390	4470	2410	3440	3428.36	0.00	-14371	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	819	-7.13	7.30	12	0.61	-479.00	468.00	12650	20240221	-73.00	2885	20241210	18.37	4200	-18.69	20250107	3320	2.86	20250103	12650	-73.00	20240221	2885	18.37	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
62	20250115	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-25	5	-0.73	479828130	139914	81.70	3440	3500	3390	4470	2410	3440	3429.45	0.00	-9767	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	819	-7.13	7.30	12	0.58	-479.00	468.00	12650	20240221	-73.00	2885	20241210	18.37	4200	-18.69	20250107	3320	2.86	20250103	12650	-73.00	20240221	2885	18.37	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
63	20250115	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-5	5	-0.15	286145220	83612	48.83	3440	3470	3390	4470	2410	3440	3422.30	0.00	-11788	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	824	-7.17	7.34	12	0.35	-479.00	468.00	12650	20240221	-72.85	2885	20241210	19.06	4200	-18.21	20250107	3320	3.46	20250103	12650	-72.85	20240221	2885	19.06	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
64	20250115	101104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	-10	5	-0.29	230049805	67204	39.24	3440	3470	3390	4470	2410	3440	3423.16	0.00	-14156	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	822	-7.16	7.33	12	0.28	-479.00	468.00	12650	20240221	-72.89	2885	20241210	18.89	4200	-18.33	20250107	3320	3.31	20250103	12650	-72.89	20240221	2885	18.89	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
65	20250115	091109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	20	2	0.58	50670495	14672	8.57	3440	3470	3440	4470	2410	3440	3453.55	0.00	1661	3530	3485	3455	3410	3380	3470	3395	120	1030	500	2130	5	1	23979459	830	-7.22	7.39	12	0.06	-479.00	468.00	12650	20240221	-72.65	2885	20241210	19.93	4200	-17.62	20250107	3320	4.22	20250103	12650	-72.65	20240221	2885	19.93	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
66	20250114	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-35	5	-1.01	582232675	168590	84.13	3465	3500	3425	4515	2435	3475	3453.56	0.00	896	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	825	-7.18	7.35	12	0.70	-479.00	468.00	12650	20240221	-72.81	2885	20241210	19.24	4200	-18.10	20250107	3320	3.61	20250103	12650	-72.81	20240221	2885	19.24	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
67	20250114	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	-10	5	-0.29	543898005	157463	78.58	3465	3500	3425	4515	2435	3475	3454.13	0.00	1285	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	831	-7.23	7.40	12	0.66	-479.00	468.00	12650	20240221	-72.61	2885	20241210	20.10	4200	-17.50	20250107	3320	4.37	20250103	12650	-72.61	20240221	2885	20.10	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
68	20250114	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	0	3	0.00	433369040	125574	62.66	3465	3500	3425	4515	2435	3475	3451.10	0.00	17070	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	833	-7.25	7.43	12	0.52	-479.00	468.00	12650	20240221	-72.53	2885	20241210	20.45	4200	-17.26	20250107	3320	4.67	20250103	12650	-72.53	20240221	2885	20.45	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
69	20250114	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	-10	5	-0.29	380430850	110305	55.04	3465	3500	3425	4515	2435	3475	3448.90	0.00	18573	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	831	-7.23	7.40	12	0.46	-479.00	468.00	12650	20240221	-72.61	2885	20241210	20.10	4200	-17.50	20250107	3320	4.37	20250103	12650	-72.61	20240221	2885	20.10	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
70	20250114	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-35	5	-1.01	316334090	91713	45.77	3465	3500	3425	4515	2435	3475	3449.17	0.00	6337	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	825	-7.18	7.35	12	0.38	-479.00	468.00	12650	20240221	-72.81	2885	20241210	19.24	4200	-18.10	20250107	3320	3.61	20250103	12650	-72.81	20240221	2885	19.24	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
71	20250114	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-50	5	-1.44	279606570	81020	40.43	3465	3500	3425	4515	2435	3475	3451.08	0.00	6195	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	821	-7.15	7.32	12	0.34	-479.00	468.00	12650	20240221	-72.92	2885	20241210	18.72	4200	-18.45	20250107	3320	3.16	20250103	12650	-72.92	20240221	2885	18.72	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
72	20250114	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-30	5	-0.86	243457275	70509	35.19	3465	3500	3425	4515	2435	3475	3452.85	0.00	11052	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	826	-7.19	7.36	12	0.29	-479.00	468.00	12650	20240221	-72.77	2885	20241210	19.41	4200	-17.98	20250107	3320	3.77	20250103	12650	-72.77	20240221	2885	19.41	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
73	20250114	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	20	2	0.58	86393130	24934	12.44	3465	3500	3455	4515	2435	3475	3464.87	0.00	17992	3638	3556	3508	3426	3378	3532	3402	120	1040	500	2150	5	1	23979459	838	-7.30	7.47	12	0.10	-479.00	468.00	12650	20240221	-72.37	2885	20241210	21.14	4200	-16.79	20250107	3320	5.27	20250103	12650	-72.37	20240221	2885	21.14	20241210	0.06	N	294630	500	119 억	0	N	N	N	N
74	20250113	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-65	5	-1.84	683578025	195577	100.57	3500	3590	3460	4600	2480	3540	3495.35	0.00	6926	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	833	-7.25	7.43	12	0.82	-479.00	468.00	12650	20240221	-72.53	2885	20241210	20.45	4200	-17.26	20250107	3320	4.67	20250103	12650	-72.53	20240221	2885	20.45	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
75	20250113	151049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-60	5	-1.69	669976510	191662	98.56	3500	3590	3460	4600	2480	3540	3495.61	0.00	7635	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	834	-7.27	7.44	12	0.80	-479.00	468.00	12650	20240221	-72.49	2885	20241210	20.62	4200	-17.14	20250107	3320	4.82	20250103	12650	-72.49	20240221	2885	20.62	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
76	20250113	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-55	5	-1.55	632791505	180965	93.05	3500	3590	3460	4600	2480	3540	3496.76	0.00	9665	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	836	-7.28	7.45	12	0.75	-479.00	468.00	12650	20240221	-72.45	2885	20241210	20.80	4200	-17.02	20250107	3320	4.97	20250103	12650	-72.45	20240221	2885	20.80	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
77	20250113	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-55	5	-1.55	586940970	167830	86.30	3500	3590	3460	4600	2480	3540	3497.24	0.00	15747	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	836	-7.28	7.45	12	0.70	-479.00	468.00	12650	20240221	-72.45	2885	20241210	20.80	4200	-17.02	20250107	3320	4.97	20250103	12650	-72.45	20240221	2885	20.80	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
78	20250113	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3490	-50	5	-1.41	497860035	142295	73.17	3500	3590	3460	4600	2480	3540	3498.79	0.00	22337	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	837	-7.29	7.46	12	0.59	-479.00	468.00	12650	20240221	-72.41	2885	20241210	20.97	4200	-16.90	20250107	3320	5.12	20250103	12650	-72.41	20240221	2885	20.97	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
79	20250113	111034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	-75	5	-2.12	465507415	133000	68.39	3500	3590	3460	4600	2480	3540	3500.06	0.00	22885	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	831	-7.23	7.40	12	0.55	-479.00	468.00	12650	20240221	-72.61	2885	20241210	20.10	4200	-17.50	20250107	3320	4.37	20250103	12650	-72.61	20240221	2885	20.10	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
80	20250113	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	-45	5	-1.27	284803240	81167	41.74	3500	3590	3490	4600	2480	3540	3508.86	0.00	10445	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	838	-7.30	7.47	12	0.34	-479.00	468.00	12650	20240221	-72.37	2885	20241210	21.14	4200	-16.79	20250107	3320	5.27	20250103	12650	-72.37	20240221	2885	21.14	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
81	20250113	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	-15	5	-0.42	62402090	17705	9.10	3500	3590	3500	4600	2480	3540	3524.55	0.00	1076	3680	3610	3570	3500	3460	3590	3480	120	1060	500	2190	5	1	23979459	845	-7.36	7.53	12	0.07	-479.00	468.00	12650	20240221	-72.13	2885	20241210	22.18	4200	-16.07	20250107	3320	6.17	20250103	12650	-72.13	20240221	2885	22.18	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
82	20250110	161014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	5	2	0.14	691070500	194058	40.07	3640	3640	3530	4595	2475	3535	3561.33	0.00	-6025	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	849	-7.39	7.56	12	0.81	-479.00	468.00	12650	20240221	-72.02	2885	20241210	22.70	4200	-15.71	20250107	3320	6.63	20250103	12650	-72.02	20240221	2885	22.70	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
83	20250110	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-5	5	-0.14	655786605	184093	38.01	3640	3640	3530	4595	2475	3535	3562.26	0.00	-4406	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	846	-7.37	7.54	12	0.77	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	4200	-15.95	20250107	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
84	20250110	141029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	15	2	0.42	554680405	155520	32.11	3640	3640	3535	4595	2475	3535	3566.62	0.00	4626	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	851	-7.41	7.59	12	0.65	-479.00	468.00	12650	20240221	-71.94	2885	20241210	23.05	4200	-15.48	20250107	3320	6.93	20250103	12650	-71.94	20240221	2885	23.05	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
85	20250110	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	15	2	0.42	490354425	137390	28.37	3640	3640	3535	4595	2475	3535	3569.07	0.00	4662	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	851	-7.41	7.59	12	0.57	-479.00	468.00	12650	20240221	-71.94	2885	20241210	23.05	4200	-15.48	20250107	3320	6.93	20250103	12650	-71.94	20240221	2885	23.05	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
86	20250110	121030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	20	2	0.57	462329875	129500	26.74	3640	3640	3535	4595	2475	3535	3570.11	0.00	7794	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	852	-7.42	7.60	12	0.54	-479.00	468.00	12650	20240221	-71.90	2885	20241210	23.22	4200	-15.36	20250107	3320	7.08	20250103	12650	-71.90	20240221	2885	23.22	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
87	20250110	111028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	5	2	0.14	400792420	112160	23.16	3640	3640	3535	4595	2475	3535	3573.40	0.00	4478	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	849	-7.39	7.56	12	0.47	-479.00	468.00	12650	20240221	-72.02	2885	20241210	22.70	4200	-15.71	20250107	3320	6.63	20250103	12650	-72.02	20240221	2885	22.70	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
88	20250110	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	35	2	0.99	295926810	82638	17.06	3640	3640	3535	4595	2475	3535	3581.00	0.00	2995	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	856	-7.45	7.63	12	0.34	-479.00	468.00	12650	20240221	-71.78	2885	20241210	23.74	4200	-15.00	20250107	3320	7.53	20250103	12650	-71.78	20240221	2885	23.74	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
89	20250110	091030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	35	2	0.99	45061095	12575	2.60	3640	3640	3535	4595	2475	3535	3583.39	0.00	-909	3738	3636	3518	3416	3298	3577	3357	120	1060	500	2190	5	1	23979459	856	-7.45	7.63	12	0.05	-479.00	468.00	12650	20240221	-71.78	2885	20241210	23.74	4200	-15.00	20250107	3320	7.53	20250103	12650	-71.78	20240221	2885	23.74	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
90	20250109	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-160	5	-4.33	1693729470	482547	87.70	3620	3620	3400	4800	2590	3695	3509.93	0.00	-14905	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	848	-7.38	7.55	12	2.01	-479.00	468.00	12650	20240221	-72.06	2885	20241210	22.53	4200	-15.83	20250107	3320	6.48	20250103	12650	-72.06	20240221	2885	22.53	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
91	20250109	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	-175	5	-4.74	1643508345	468311	85.11	3620	3620	3400	4800	2590	3695	3509.44	0.00	-15652	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	844	-7.35	7.52	12	1.95	-479.00	468.00	12650	20240221	-72.17	2885	20241210	22.01	4200	-16.19	20250107	3320	6.02	20250103	12650	-72.17	20240221	2885	22.01	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
92	20250109	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-195	5	-5.28	1509807145	430235	78.19	3620	3620	3400	4800	2590	3695	3509.26	0.00	-28450	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	839	-7.31	7.48	12	1.79	-479.00	468.00	12650	20240221	-72.33	2885	20241210	21.32	4200	-16.67	20250107	3320	5.42	20250103	12650	-72.33	20240221	2885	21.32	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
93	20250109	131021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	-175	5	-4.74	1366399055	389271	70.75	3620	3620	3400	4800	2590	3695	3510.15	0.00	-19715	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	844	-7.35	7.52	12	1.62	-479.00	468.00	12650	20240221	-72.17	2885	20241210	22.01	4200	-16.19	20250107	3320	6.02	20250103	12650	-72.17	20240221	2885	22.01	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
94	20250109	121021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-195	5	-5.28	1273794140	362868	65.95	3620	3620	3400	4800	2590	3695	3510.35	0.00	-20645	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	839	-7.31	7.48	12	1.51	-479.00	468.00	12650	20240221	-72.33	2885	20241210	21.32	4200	-16.67	20250107	3320	5.42	20250103	12650	-72.33	20240221	2885	21.32	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
95	20250109	111026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-165	5	-4.47	978851355	278537	50.62	3620	3620	3400	4800	2590	3695	3514.26	0.00	-11962	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	846	-7.37	7.54	12	1.16	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	4200	-15.95	20250107	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
96	20250109	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	-190	5	-5.14	839615455	238902	43.42	3620	3620	3400	4800	2590	3695	3514.48	0.00	-25219	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	840	-7.32	7.49	12	1.00	-479.00	468.00	12650	20240221	-72.29	2885	20241210	21.49	4200	-16.55	20250107	3320	5.57	20250103	12650	-72.29	20240221	2885	21.49	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
97	20250109	091028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-195	5	-5.28	352180420	99775	18.13	3620	3620	3400	4800	2590	3695	3529.75	0.00	8935	3775	3735	3675	3635	3575	3755	3655	120	1105	500	2290	5	1	23979459	839	-7.31	7.48	12	0.42	-479.00	468.00	12650	20240221	-72.33	2885	20241210	21.32	4200	-16.67	20250107	3320	5.42	20250103	12650	-72.33	20240221	2885	21.32	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
98	20250108	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-45	5	-1.20	1995240675	545357	16.32	3620	3715	3615	4860	2620	3740	3658.57	0.00	56328	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	886	-7.71	7.90	12	2.27	-479.00	468.00	12650	20240221	-70.79	2885	20241210	28.08	4200	-12.02	20250107	3320	11.30	20250103	12650	-70.79	20240221	2885	28.08	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
99	20250108	151017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-45	5	-1.20	1753639905	480050	14.37	3620	3700	3615	4860	2620	3740	3652.98	0.00	83558	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	886	-7.71	7.90	12	2.00	-479.00	468.00	12650	20240221	-70.79	2885	20241210	28.08	4200	-12.02	20250107	3320	11.30	20250103	12650	-70.79	20240221	2885	28.08	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
100	20250108	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	-95	5	-2.54	1542978980	422577	12.65	3620	3700	3615	4860	2620	3740	3651.29	0.00	71480	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	874	-7.61	7.79	12	1.76	-479.00	468.00	12650	20240221	-71.19	2885	20241210	26.34	4200	-13.21	20250107	3320	9.79	20250103	12650	-71.19	20240221	2885	26.34	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
101	20250108	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-75	5	-2.01	1436397045	393362	11.77	3620	3700	3615	4860	2620	3740	3651.52	0.00	75796	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	879	-7.65	7.83	12	1.64	-479.00	468.00	12650	20240221	-71.03	2885	20241210	27.04	4200	-12.74	20250107	3320	10.39	20250103	12650	-71.03	20240221	2885	27.04	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
102	20250108	121015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-75	5	-2.01	1325917590	363123	10.87	3620	3700	3615	4860	2620	3740	3651.35	0.00	76611	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	879	-7.65	7.83	12	1.51	-479.00	468.00	12650	20240221	-71.03	2885	20241210	27.04	4200	-12.74	20250107	3320	10.39	20250103	12650	-71.03	20240221	2885	27.04	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
103	20250108	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	-80	5	-2.14	1187831210	325474	9.74	3620	3700	3615	4860	2620	3740	3649.46	0.00	79664	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	878	-7.64	7.82	12	1.36	-479.00	468.00	12650	20240221	-71.07	2885	20241210	26.86	4200	-12.86	20250107	3320	10.24	20250103	12650	-71.07	20240221	2885	26.86	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
104	20250108	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	-80	5	-2.14	931041795	255447	7.64	3620	3695	3615	4860	2620	3740	3644.64	0.00	65486	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	878	-7.64	7.82	12	1.07	-479.00	468.00	12650	20240221	-71.07	2885	20241210	26.86	4200	-12.86	20250107	3320	10.24	20250103	12650	-71.07	20240221	2885	26.86	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
105	20250108	091017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	-85	5	-2.27	342535960	93853	2.81	3620	3695	3615	4860	2620	3740	3649.41	0.00	25916	4443	4091	3848	3496	3253	3970	3375	120	1120	500	2310	5	1	23979459	876	-7.63	7.81	12	0.39	-479.00	468.00	12650	20240221	-71.11	2885	20241210	26.69	4200	-12.98	20250107	3320	10.09	20250103	12650	-71.11	20240221	2885	26.69	20241210	0.05	N	294630	500	119 억	0	N	N	N	N
106	20250107	161007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	110	2	3.03	12853066520	3325311	380.02	4110	4200	3605	4715	2545	3630	3865.41	0.97	-338747	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	897	-7.81	7.99	12	13.87	-479.00	468.00	12650	20240221	-70.43	2885	20241210	29.64	4200	-10.95	20250107	3320	12.65	20250103	12650	-70.43	20240221	2885	29.64	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
107	20250107	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	110	2	3.03	12593803725	3255935	372.09	4110	4200	3605	4715	2545	3630	3867.95	0.97	-347065	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	897	-7.81	7.99	12	13.58	-479.00	468.00	12650	20240221	-70.43	2885	20241210	29.64	4200	-10.95	20250107	3320	12.65	20250103	12650	-70.43	20240221	2885	29.64	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
108	20250107	141008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	35	2	0.96	12017610950	3100172	354.29	4110	4200	3605	4715	2545	3630	3876.43	0.97	-367087	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	879	-7.65	7.83	12	12.93	-479.00	468.00	12650	20240221	-71.03	2885	20241210	27.04	4200	-12.74	20250107	3320	10.39	20250103	12650	-71.03	20240221	2885	27.04	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
109	20250107	131007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	35	2	0.96	11700176885	3013531	344.39	4110	4200	3605	4715	2545	3630	3882.55	0.97	-348693	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	879	-7.65	7.83	12	12.57	-479.00	468.00	12650	20240221	-71.03	2885	20241210	27.04	4200	-12.74	20250107	3320	10.39	20250103	12650	-71.03	20240221	2885	27.04	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
110	20250107	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	35	2	0.96	11293966350	2902307	331.68	4110	4200	3605	4715	2545	3630	3891.38	0.97	-342345	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	879	-7.65	7.83	12	12.10	-479.00	468.00	12650	20240221	-71.03	2885	20241210	27.04	4200	-12.74	20250107	3320	10.39	20250103	12650	-71.03	20240221	2885	27.04	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
111	20250107	111004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	10	2	0.28	10656169655	2728570	311.83	4110	4200	3605	4715	2545	3630	3905.40	0.97	-330500	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	873	-7.60	7.78	12	11.38	-479.00	468.00	12650	20240221	-71.23	2885	20241210	26.17	4200	-13.33	20250107	3320	9.64	20250103	12650	-71.23	20240221	2885	26.17	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
112	20250107	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	45	2	1.24	9370820375	2377197	271.67	4110	4200	3660	4715	2545	3630	3941.96	0.97	-293501	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	881	-7.67	7.85	12	9.91	-479.00	468.00	12650	20240221	-70.95	2885	20241210	27.38	4200	-12.50	20250107	3320	10.69	20250103	12650	-70.95	20240221	2885	27.38	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
113	20250107	091014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	345	2	9.50	4619897725	1138869	130.15	4110	4200	3920	4715	2545	3630	4056.57	0.97	-204406	3783	3706	3553	3476	3323	3745	3515	120	1085	500	2250	5	1	23979459	953	-8.30	8.49	12	4.75	-479.00	468.00	12650	20240221	-68.58	2885	20241210	37.78	4200	-5.36	20250107	3320	19.73	20250103	12650	-68.58	20240221	2885	37.78	20241210	0.05	N	294630	500	119 억	231759	N	N	N	N
114	20250106	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	275	2	8.20	2451825470	693936	380.50	3480	3630	3400	4360	2350	3355	3533.05	0.33	154864	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	870	-7.58	7.76	12	2.89	-479.00	468.00	12650	20240221	-71.30	2885	20241210	25.82	3630	0.00	20250106	3320	9.34	20250103	12650	-71.30	20240221	2885	25.82	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
115	20250106	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3610	255	2	7.60	2252230795	638860	350.30	3480	3625	3400	4360	2350	3355	3525.39	0.33	139198	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	866	-7.54	7.71	12	2.66	-479.00	468.00	12650	20240221	-71.46	2885	20241210	25.13	3625	-0.41	20250106	3320	8.73	20250103	12650	-71.46	20240221	2885	25.13	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
116	20250106	140958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	175	2	5.22	1813978120	516737	283.34	3480	3595	3400	4360	2350	3355	3510.45	0.33	123784	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	846	-7.37	7.54	12	2.15	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	3595	-1.81	20250106	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
117	20250106	130946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	200	2	5.96	1631550875	465211	255.09	3480	3595	3400	4360	2350	3355	3507.12	0.33	97820	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	852	-7.42	7.60	12	1.94	-479.00	468.00	12650	20240221	-71.90	2885	20241210	23.22	3595	-1.11	20250106	3320	7.08	20250103	12650	-71.90	20240221	2885	23.22	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
118	20250106	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	215	2	6.41	1382144615	395353	216.78	3480	3570	3400	4360	2350	3355	3495.98	0.33	86395	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	856	-7.45	7.63	12	1.65	-479.00	468.00	12650	20240221	-71.78	2885	20241210	23.74	3570	0.00	20250106	3320	7.53	20250103	12650	-71.78	20240221	2885	23.74	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
119	20250106	110951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	175	2	5.22	997109175	286697	157.20	3480	3535	3400	4360	2350	3355	3477.92	0.33	54674	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	846	-7.37	7.54	12	1.20	-479.00	468.00	12650	20240221	-72.09	2885	20241210	22.36	3535	-0.14	20250106	3320	6.33	20250103	12650	-72.09	20240221	2885	22.36	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
120	20250106	100947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	120	2	3.58	633440190	182833	100.25	3480	3495	3400	4360	2350	3355	3464.58	0.33	29353	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	833	-7.25	7.43	12	0.76	-479.00	468.00	12650	20240221	-72.53	2885	20241210	20.45	3495	-0.57	20250106	3320	4.67	20250103	12650	-72.53	20240221	2885	20.45	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
121	20250106	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	125	2	3.73	189168980	54841	30.07	3480	3480	3400	4360	2350	3355	3449.41	0.33	9139	3431	3392	3356	3317	3281	3392	3317	120	1005	500	2080	5	1	23979459	834	-7.27	7.44	12	0.23	-479.00	468.00	12650	20240221	-72.49	2885	20241210	20.62	3480	0.00	20250106	3320	4.82	20250103	12650	-72.49	20240221	2885	20.62	20241210	0.05	N	294630	500	119 억	79161	N	N	N	N
122	20250103	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	25	2	0.75	600743405	179154	67.84	3355	3395	3320	4325	2335	3330	3353.22	0.22	27156	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	805	-7.00	7.17	12	0.75	-479.00	468.00	12650	20240221	-73.48	2885	20241210	16.29	3445	-2.61	20250102	3320	1.05	20250103	12650	-73.48	20240221	2885	16.29	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
123	20250103	150946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	30	2	0.90	571015865	170288	64.49	3355	3395	3320	4325	2335	3330	3353.24	0.22	23240	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	806	-7.01	7.18	12	0.71	-479.00	468.00	12650	20240221	-73.44	2885	20241210	16.46	3445	-2.47	20250102	3320	1.20	20250103	12650	-73.44	20240221	2885	16.46	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
124	20250103	140947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	30	2	0.90	504340675	150409	56.96	3355	3395	3320	4325	2335	3330	3353.13	0.22	16548	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	806	-7.01	7.18	12	0.63	-479.00	468.00	12650	20240221	-73.44	2885	20241210	16.46	3445	-2.47	20250102	3320	1.20	20250103	12650	-73.44	20240221	2885	16.46	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
125	20250103	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	35	2	1.05	418817695	124879	47.29	3355	3395	3320	4325	2335	3330	3353.79	0.22	15210	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	807	-7.03	7.19	12	0.52	-479.00	468.00	12650	20240221	-73.40	2885	20241210	16.64	3445	-2.32	20250102	3320	1.36	20250103	12650	-73.40	20240221	2885	16.64	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
126	20250103	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	30	2	0.90	367817545	109706	41.54	3355	3395	3320	4325	2335	3330	3352.76	0.22	12094	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	806	-7.01	7.18	12	0.46	-479.00	468.00	12650	20240221	-73.44	2885	20241210	16.46	3445	-2.47	20250102	3320	1.20	20250103	12650	-73.44	20240221	2885	16.46	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
127	20250103	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	20	2	0.60	230384445	68605	25.98	3355	3395	3325	4325	2335	3330	3358.13	0.22	1522	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	803	-6.99	7.16	12	0.29	-479.00	468.00	12650	20240221	-73.52	2885	20241210	16.12	3445	-2.76	20250102	3325	0.75	20250103	12650	-73.52	20240221	2885	16.12	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
128	20250103	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	50	2	1.50	149189810	44350	16.79	3355	3395	3325	4325	2335	3330	3363.92	0.22	7032	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	811	-7.06	7.22	12	0.18	-479.00	468.00	12650	20240221	-73.28	2885	20241210	17.16	3445	-1.89	20250102	3325	1.65	20250103	12650	-73.28	20240221	2885	17.16	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
129	20250103	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	10	2	0.30	40036230	11957	4.53	3355	3360	3325	4325	2335	3330	3348.35	0.22	1582	3486	3407	3366	3287	3246	3387	3267	120	995	500	2060	5	1	23979459	801	-6.97	7.14	12	0.05	-479.00	468.00	12650	20240221	-73.60	2885	20241210	15.77	3445	-3.05	20250102	3325	0.45	20250103	12650	-73.60	20240221	2885	15.77	20241210	0.06	N	294630	500	119 억	52005	N	N	N	N
130	20250102	160936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-70	5	-2.06	882890890	262802	135.36	3405	3445	3325	4420	2380	3400	3359.53	0.25	-8617	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	799	-6.95	7.12	12	1.10	-479.00	468.00	12650	20240221	-73.68	2885	20241210	15.42	3445	-3.34	20250102	3325	0.15	20250102	12650	-73.68	20240221	2885	15.42	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N
131	20250102	150937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-60	5	-1.76	816862780	242984	125.16	3405	3445	3325	4420	2380	3400	3361.80	0.25	-7075	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	801	-6.97	7.14	12	1.01	-479.00	468.00	12650	20240221	-73.60	2885	20241210	15.77	3445	-3.05	20250102	3325	0.45	20250102	12650	-73.60	20240221	2885	15.77	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N
132	20250102	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-70	5	-2.06	705802590	209684	108.00	3405	3445	3325	4420	2380	3400	3366.03	0.25	-4898	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	799	-6.95	7.12	12	0.87	-479.00	468.00	12650	20240221	-73.68	2885	20241210	15.42	3445	-3.34	20250102	3325	0.15	20250102	12650	-73.68	20240221	2885	15.42	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N
133	20250102	130938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-45	5	-1.32	563872920	167184	86.11	3405	3445	3330	4420	2380	3400	3372.77	0.25	288	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	805	-7.00	7.17	12	0.70	-479.00	468.00	12650	20240221	-73.48	2885	20241210	16.29	3445	-2.61	20250102	3330	0.75	20250102	12650	-73.48	20240221	2885	16.29	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N
134	20250102	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-55	5	-1.62	460690500	136419	70.27	3405	3445	3330	4420	2380	3400	3377.03	0.25	-84	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	802	-6.98	7.15	12	0.57	-479.00	468.00	12650	20240221	-73.56	2885	20241210	15.94	3445	-2.90	20250102	3330	0.45	20250102	12650	-73.56	20240221	2885	15.94	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N
135	20250102	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-30	5	-0.88	297241010	87603	45.12	3405	3445	3355	4420	2380	3400	3393.05	0.25	14033	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	808	-7.04	7.20	12	0.37	-479.00	468.00	12650	20240221	-73.36	2885	20241210	16.81	3445	-2.18	20250102	3355	0.45	20250102	12650	-73.36	20240221	2885	16.81	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N
136	20250102	100933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-10	5	-0.29	102038305	30053	15.48	3405	3445	3355	4420	2380	3400	3395.28	0.25	8962	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	813	-7.08	7.24	12	0.13	-479.00	468.00	12650	20240221	-73.20	2885	20241210	17.50	3445	-1.60	20250102	3355	1.04	20250102	12650	-73.20	20240221	2885	17.50	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N
137	20250102	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	0	3	0.00	0	0	0.00	0	0	0	4420	2380	3400	0.00	0.25	0	3520	3460	3405	3345	3290	3432	3317	120	1020	500	2100	5	1	23979459	815	-7.10	7.26	12	0.00	-479.00	468.00	12650	20240221	-73.12	2885	20241210	17.85	0	0.00	0	0	0.00	0	12650	-73.12	20240221	2885	17.85	20241210	0.07	N	294630	500	119 억	60622	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History