KissMeData/307180/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	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-20	5	-0.69	138796200	47797	33.09	2930	2980	2880	3770	2030	2900	2904.04	0.54	1336	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	779	-4.01	13.03	12	0.18	-719.00	221.00	3925	20240827	-26.62	2405	20241209	19.75	3215	-10.42	20250122	2525	14.06	20250102	3925	-26.62	20240827	2405	19.75	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
3	20250124	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	0	3	0.00	130894380	45057	31.19	2930	2980	2885	3770	2030	2900	2905.08	0.54	1769	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	784	-4.03	13.12	12	0.17	-719.00	221.00	3925	20240827	-26.11	2405	20241209	20.58	3215	-9.80	20250122	2525	14.85	20250102	3925	-26.11	20240827	2405	20.58	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
4	20250124	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	15	2	0.52	92828895	31954	22.12	2930	2980	2885	3770	2030	2900	2905.08	0.54	5531	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	788	-4.05	13.19	12	0.12	-719.00	221.00	3925	20240827	-25.73	2405	20241209	21.21	3215	-9.33	20250122	2525	15.45	20250102	3925	-25.73	20240827	2405	21.21	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
5	20250124	131147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	25	2	0.86	88440500	30448	21.08	2930	2980	2885	3770	2030	2900	2904.64	0.54	5611	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	791	-4.07	13.24	12	0.11	-719.00	221.00	3925	20240827	-25.48	2405	20241209	21.62	3215	-9.02	20250122	2525	15.84	20250102	3925	-25.48	20240827	2405	21.62	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
6	20250124	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	0	3	0.00	67902695	23385	16.19	2930	2980	2890	3770	2030	2900	2903.69	0.54	5884	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	784	-4.03	13.12	12	0.09	-719.00	221.00	3925	20240827	-26.11	2405	20241209	20.58	3215	-9.80	20250122	2525	14.85	20250102	3925	-26.11	20240827	2405	20.58	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
7	20250124	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	5	2	0.17	65193880	22451	15.54	2930	2980	2890	3770	2030	2900	2903.83	0.54	6133	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	786	-4.04	13.14	12	0.08	-719.00	221.00	3925	20240827	-25.99	2405	20241209	20.79	3215	-9.64	20250122	2525	15.05	20250102	3925	-25.99	20240827	2405	20.79	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
8	20250124	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	15	2	0.52	46773030	16101	11.15	2930	2980	2890	3770	2030	2900	2904.98	0.54	7220	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	788	-4.05	13.19	12	0.06	-719.00	221.00	3925	20240827	-25.73	2405	20241209	21.21	3215	-9.33	20250122	2525	15.45	20250102	3925	-25.73	20240827	2405	21.21	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
9	20250124	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	55	2	1.90	10804325	3723	2.58	2930	2980	2890	3770	2030	2900	2902.05	0.54	2645	3103	3001	2938	2836	2773	2970	2805	27	870	100	2030	5	1	27042828	799	-4.11	13.37	12	0.01	-719.00	221.00	3925	20240827	-24.71	2405	20241209	22.87	3215	-8.09	20250122	2525	17.03	20250102	3925	-24.71	20240827	2405	22.87	20241209	0.05	N	307180	100	27 억	146418	N	N	N	N
10	20250123	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-50	5	-1.69	420451510	144146	28.95	2960	3040	2875	3835	2065	2950	2916.84	0.53	4074	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	784	-4.03	13.12	12	0.53	-719.00	221.00	3925	20240827	-26.11	2405	20241209	20.58	3215	-9.80	20250122	2525	14.85	20250102	3925	-26.11	20240827	2405	20.58	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
11	20250123	151138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-50	5	-1.69	405662620	139047	27.93	2960	3040	2875	3835	2065	2950	2917.45	0.53	3769	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	784	-4.03	13.12	12	0.51	-719.00	221.00	3925	20240827	-26.11	2405	20241209	20.58	3215	-9.80	20250122	2525	14.85	20250102	3925	-26.11	20240827	2405	20.58	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
12	20250123	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	0	3	0.00	330477815	113299	22.76	2960	3040	2875	3835	2065	2950	2916.86	0.53	4239	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	798	-4.10	13.35	12	0.42	-719.00	221.00	3925	20240827	-24.84	2405	20241209	22.66	3215	-8.24	20250122	2525	16.83	20250102	3925	-24.84	20240827	2405	22.66	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
13	20250123	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-30	5	-1.02	299011595	102556	20.60	2960	3040	2875	3835	2065	2950	2915.59	0.53	-71	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	790	-4.06	13.21	12	0.38	-719.00	221.00	3925	20240827	-25.61	2405	20241209	21.41	3215	-9.18	20250122	2525	15.64	20250102	3925	-25.61	20240827	2405	21.41	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
14	20250123	121139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-30	5	-1.02	268726205	92225	18.52	2960	3040	2875	3835	2065	2950	2913.81	0.53	1766	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	790	-4.06	13.21	12	0.34	-719.00	221.00	3925	20240827	-25.61	2405	20241209	21.41	3215	-9.18	20250122	2525	15.64	20250102	3925	-25.61	20240827	2405	21.41	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
15	20250123	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-10	5	-0.34	181110145	62167	12.49	2960	3040	2875	3835	2065	2950	2913.28	0.53	-6506	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	795	-4.09	13.30	12	0.23	-719.00	221.00	3925	20240827	-25.10	2405	20241209	22.25	3215	-8.55	20250122	2525	16.44	20250102	3925	-25.10	20240827	2405	22.25	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
16	20250123	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-30	5	-1.02	142893035	49132	9.87	2960	3040	2875	3835	2065	2950	2908.35	0.53	91	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	790	-4.06	13.21	12	0.18	-719.00	221.00	3925	20240827	-25.61	2405	20241209	21.41	3215	-9.18	20250122	2525	15.64	20250102	3925	-25.61	20240827	2405	21.41	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
17	20250123	091139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-60	5	-2.03	39940860	13679	2.75	2960	3040	2880	3835	2065	2950	2919.87	0.53	861	3336	3142	3021	2827	2706	3082	2767	27	885	100	2060	5	1	27042828	782	-4.02	13.08	12	0.05	-719.00	221.00	3925	20240827	-26.37	2405	20241209	20.17	3215	-10.11	20250122	2525	14.46	20250102	3925	-26.37	20240827	2405	20.17	20241209	0.05	N	307180	100	27 억	141990	N	N	N	N
18	20250122	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-130	5	-4.22	1514471585	497075	552.53	3080	3215	2900	4000	2160	3080	3047.85	0.76	-62465	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	798	-4.10	13.35	12	1.84	-719.00	221.00	3925	20240827	-24.84	2405	20241209	22.66	3215	-8.24	20250122	2525	16.83	20250102	3925	-24.84	20240827	2405	22.66	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
19	20250122	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-130	5	-4.22	1474789360	483640	537.60	3080	3215	2900	4000	2160	3080	3049.35	0.76	-59475	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	798	-4.10	13.35	12	1.79	-719.00	221.00	3925	20240827	-24.84	2405	20241209	22.66	3215	-8.24	20250122	2525	16.83	20250102	3925	-24.84	20240827	2405	22.66	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
20	20250122	141130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-75	5	-2.44	1427262665	467711	519.89	3080	3215	2900	4000	2160	3080	3051.59	0.76	-57417	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	813	-4.18	13.60	12	1.73	-719.00	221.00	3925	20240827	-23.44	2405	20241209	24.95	3215	-6.53	20250122	2525	19.01	20250102	3925	-23.44	20240827	2405	24.95	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
21	20250122	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-5	5	-0.16	1162532360	380209	422.63	3080	3215	2900	4000	2160	3080	3057.61	0.76	-58220	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	832	-4.28	13.91	12	1.41	-719.00	221.00	3925	20240827	-21.66	2405	20241209	27.86	3215	-4.35	20250122	2525	21.78	20250102	3925	-21.66	20240827	2405	27.86	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
22	20250122	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	30	2	0.97	1121499675	366901	407.84	3080	3215	2900	4000	2160	3080	3056.68	0.76	-62682	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	841	-4.33	14.07	12	1.36	-719.00	221.00	3925	20240827	-20.76	2405	20241209	29.31	3215	-3.27	20250122	2525	23.17	20250102	3925	-20.76	20240827	2405	29.31	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
23	20250122	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	15	2	0.49	1030265805	337267	374.90	3080	3215	2900	4000	2160	3080	3054.75	0.76	-61502	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	837	-4.30	14.00	12	1.25	-719.00	221.00	3925	20240827	-21.15	2405	20241209	28.69	3215	-3.73	20250122	2525	22.57	20250102	3925	-21.15	20240827	2405	28.69	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
24	20250122	101130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-75	5	-2.44	820903875	267928	297.82	3080	3215	2900	4000	2160	3080	3063.90	0.76	-35902	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	813	-4.18	13.60	12	0.99	-719.00	221.00	3925	20240827	-23.44	2405	20241209	24.95	3215	-6.53	20250122	2525	19.01	20250102	3925	-23.44	20240827	2405	24.95	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
25	20250122	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	10	2	0.32	88256930	28050	31.18	3080	3200	3080	4000	2160	3080	3146.41	0.76	-13430	3173	3126	3053	3006	2933	3090	2970	27	920	100	2150	5	1	27042828	836	-4.30	13.98	12	0.10	-719.00	221.00	3925	20240827	-21.27	2405	20241209	28.48	3200	-3.44	20250122	2525	22.38	20250102	3925	-21.27	20240827	2405	28.48	20241209	0.05	N	307180	100	27 억	205064	N	N	N	N
26	20250121	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	0	3	0.00	273127355	89863	26.64	3100	3100	2980	4000	2160	3080	3039.37	0.78	-6649	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	833	-4.28	13.94	12	0.33	-719.00	221.00	3925	20240827	-21.53	2405	20241209	28.07	3195	-3.60	20250120	2525	21.98	20250102	3925	-21.53	20240827	2405	28.07	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
27	20250121	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	0	3	0.00	263250955	86653	25.69	3100	3100	2980	4000	2160	3080	3037.99	0.78	-4664	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	833	-4.28	13.94	12	0.32	-719.00	221.00	3925	20240827	-21.53	2405	20241209	28.07	3195	-3.60	20250120	2525	21.98	20250102	3925	-21.53	20240827	2405	28.07	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
28	20250121	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-20	5	-0.65	257878600	84898	25.17	3100	3100	2980	4000	2160	3080	3037.51	0.78	-4252	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	828	-4.26	13.85	12	0.31	-719.00	221.00	3925	20240827	-22.04	2405	20241209	27.23	3195	-4.23	20250120	2525	21.19	20250102	3925	-22.04	20240827	2405	27.23	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
29	20250121	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-10	5	-0.32	210553860	69400	20.58	3100	3100	2980	4000	2160	3080	3033.92	0.78	-11221	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	830	-4.27	13.89	12	0.26	-719.00	221.00	3925	20240827	-21.78	2405	20241209	27.65	3195	-3.91	20250120	2525	21.58	20250102	3925	-21.78	20240827	2405	27.65	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
30	20250121	121107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-30	5	-0.97	196289085	64737	19.19	3100	3100	2980	4000	2160	3080	3032.10	0.78	-9575	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	825	-4.24	13.80	12	0.24	-719.00	221.00	3925	20240827	-22.29	2405	20241209	26.82	3195	-4.54	20250120	2525	20.79	20250102	3925	-22.29	20240827	2405	26.82	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
31	20250121	111026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-30	5	-0.97	188949525	62326	18.48	3100	3100	2980	4000	2160	3080	3031.63	0.78	-9298	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	825	-4.24	13.80	12	0.23	-719.00	221.00	3925	20240827	-22.29	2405	20241209	26.82	3195	-4.54	20250120	2525	20.79	20250102	3925	-22.29	20240827	2405	26.82	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
32	20250121	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-30	5	-0.97	162951645	53767	15.94	3100	3100	2980	4000	2160	3080	3030.70	0.78	-4526	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	825	-4.24	13.80	12	0.20	-719.00	221.00	3925	20240827	-22.29	2405	20241209	26.82	3195	-4.54	20250120	2525	20.79	20250102	3925	-22.29	20240827	2405	26.82	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
33	20250121	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-10	5	-0.32	6292955	2045	0.61	3100	3100	3050	4000	2160	3080	3077.24	0.78	-1409	3343	3211	3063	2931	2783	3277	2997	27	920	100	2150	5	1	27042828	830	-4.27	13.89	12	0.01	-719.00	221.00	3925	20240827	-21.78	2405	20241209	27.65	3195	-3.91	20250120	2525	21.58	20250102	3925	-21.78	20240827	2405	27.65	20241209	0.04	N	307180	100	27 억	211905	N	N	N	N
34	20250120	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	165	2	5.66	1041695810	337274	226.91	2915	3195	2915	3785	2045	2915	3088.60	0.75	9338	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	833	-4.28	13.94	12	1.25	-719.00	221.00	3925	20240827	-21.53	2405	20241209	28.07	3195	-3.60	20250120	2525	21.98	20250102	3925	-21.53	20240827	2405	28.07	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
35	20250120	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	165	2	5.66	1021463455	330691	222.48	2915	3195	2915	3785	2045	2915	3088.88	0.75	10321	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	833	-4.28	13.94	12	1.22	-719.00	221.00	3925	20240827	-21.53	2405	20241209	28.07	3195	-3.60	20250120	2525	21.98	20250102	3925	-21.53	20240827	2405	28.07	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
36	20250120	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	160	2	5.49	933201280	302016	203.19	2915	3195	2915	3785	2045	2915	3089.91	0.75	16597	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	832	-4.28	13.91	12	1.12	-719.00	221.00	3925	20240827	-21.66	2405	20241209	27.86	3195	-3.76	20250120	2525	21.78	20250102	3925	-21.66	20240827	2405	27.86	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
37	20250120	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	160	2	5.49	898822405	290801	195.65	2915	3195	2915	3785	2045	2915	3090.85	0.75	14083	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	832	-4.28	13.91	12	1.08	-719.00	221.00	3925	20240827	-21.66	2405	20241209	27.86	3195	-3.76	20250120	2525	21.78	20250102	3925	-21.66	20240827	2405	27.86	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
38	20250120	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	135	2	4.63	879103240	284367	191.32	2915	3195	2915	3785	2045	2915	3091.44	0.75	10693	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	825	-4.24	13.80	12	1.05	-719.00	221.00	3925	20240827	-22.29	2405	20241209	26.82	3195	-4.54	20250120	2525	20.79	20250102	3925	-22.29	20240827	2405	26.82	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
39	20250120	111125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	160	2	5.49	855901415	276775	186.21	2915	3195	2915	3785	2045	2915	3092.41	0.75	8163	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	832	-4.28	13.91	12	1.02	-719.00	221.00	3925	20240827	-21.66	2405	20241209	27.86	3195	-3.76	20250120	2525	21.78	20250102	3925	-21.66	20240827	2405	27.86	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
40	20250120	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	180	2	6.17	773486495	249940	168.15	2915	3195	2915	3785	2045	2915	3094.69	0.75	13032	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	837	-4.30	14.00	12	0.92	-719.00	221.00	3925	20240827	-21.15	2405	20241209	28.69	3195	-3.13	20250120	2525	22.57	20250102	3925	-21.15	20240827	2405	28.69	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
41	20250120	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	155	2	5.32	147264985	48905	32.90	2915	3100	2915	3785	2045	2915	3011.25	0.75	872	3018	2966	2898	2846	2778	2992	2872	27	870	100	2040	5	1	27042828	830	-4.27	13.89	12	0.18	-719.00	221.00	3925	20240827	-21.78	2405	20241209	27.65	3100	-0.97	20250120	2525	21.58	20250102	3925	-21.78	20240827	2405	27.65	20241209	0.03	N	307180	100	27 억	202135	N	N	N	N
42	20250117	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	75	2	2.64	428756460	147481	124.24	2840	2950	2830	3690	1990	2840	2907.20	0.85	-26410	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	788	-4.05	13.19	12	0.55	-719.00	221.00	3925	20240827	-25.73	2405	20241209	21.21	2950	-1.19	20250117	2525	15.45	20250102	3925	-25.73	20240827	2405	21.21	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
43	20250117	151115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	80	2	2.82	412185580	141794	119.45	2840	2950	2830	3690	1990	2840	2906.93	0.85	-27235	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	790	-4.06	13.21	12	0.52	-719.00	221.00	3925	20240827	-25.61	2405	20241209	21.41	2950	-1.02	20250117	2525	15.64	20250102	3925	-25.61	20240827	2405	21.41	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
44	20250117	141124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	80	2	2.82	393849785	135510	114.15	2840	2950	2830	3690	1990	2840	2906.43	0.85	-28402	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	790	-4.06	13.21	12	0.50	-719.00	221.00	3925	20240827	-25.61	2405	20241209	21.41	2950	-1.02	20250117	2525	15.64	20250102	3925	-25.61	20240827	2405	21.41	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
45	20250117	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	80	2	2.82	376530585	129552	109.13	2840	2950	2830	3690	1990	2840	2906.41	0.85	-28749	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	790	-4.06	13.21	12	0.48	-719.00	221.00	3925	20240827	-25.61	2405	20241209	21.41	2950	-1.02	20250117	2525	15.64	20250102	3925	-25.61	20240827	2405	21.41	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
46	20250117	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	100	2	3.52	290719370	100188	84.40	2840	2950	2830	3690	1990	2840	2901.74	0.85	-12112	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	795	-4.09	13.30	12	0.37	-719.00	221.00	3925	20240827	-25.10	2405	20241209	22.25	2950	-0.34	20250117	2525	16.44	20250102	3925	-25.10	20240827	2405	22.25	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
47	20250117	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	80	2	2.82	227163560	78542	66.16	2840	2940	2830	3690	1990	2840	2892.26	0.85	-1444	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	790	-4.06	13.21	12	0.29	-719.00	221.00	3925	20240827	-25.61	2405	20241209	21.41	2940	-0.68	20250117	2525	15.64	20250102	3925	-25.61	20240827	2405	21.41	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
48	20250117	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	95	2	3.35	150168535	52106	43.89	2840	2935	2830	3690	1990	2840	2881.98	0.85	10656	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	794	-4.08	13.28	12	0.19	-719.00	221.00	3925	20240827	-25.22	2405	20241209	22.04	2935	0.00	20250117	2525	16.24	20250102	3925	-25.22	20240827	2405	22.04	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
49	20250117	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	20	2	0.70	23772900	8296	6.99	2840	2900	2840	3690	1990	2840	2865.59	0.85	-6576	2960	2900	2810	2750	2660	2930	2780	27	850	100	1980	5	1	27042828	773	-3.98	12.94	12	0.03	-719.00	221.00	3925	20240827	-27.13	2405	20241209	18.92	2900	-1.38	20250117	2525	13.27	20250102	3925	-27.13	20240827	2405	18.92	20241209	0.03	N	307180	100	27 억	228539	N	N	N	N
50	20250116	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	120	2	4.41	333003705	118709	127.63	2720	2870	2720	3535	1905	2720	2805.57	0.77	19645	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	768	-3.95	12.85	12	0.44	-719.00	221.00	3925	20240827	-27.64	2405	20241209	18.09	2870	-1.05	20250116	2525	12.48	20250102	3925	-27.64	20240827	2405	18.09	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
51	20250116	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	130	2	4.78	326415790	116391	125.14	2720	2870	2720	3535	1905	2720	2804.84	0.77	19343	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	771	-3.96	12.90	12	0.43	-719.00	221.00	3925	20240827	-27.39	2405	20241209	18.50	2870	-0.70	20250116	2525	12.87	20250102	3925	-27.39	20240827	2405	18.50	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
52	20250116	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	75	2	2.76	117938820	42676	45.88	2720	2795	2720	3535	1905	2720	2764.10	0.77	1336	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	756	-3.89	12.65	12	0.16	-719.00	221.00	3925	20240827	-28.79	2405	20241209	16.22	2795	0.00	20250116	2525	10.69	20250102	3925	-28.79	20240827	2405	16.22	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
53	20250116	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	50	2	1.84	80070515	29036	31.22	2720	2795	2720	3535	1905	2720	2758.29	0.77	-1954	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	749	-3.85	12.53	12	0.11	-719.00	221.00	3925	20240827	-29.43	2405	20241209	15.18	2795	-0.89	20250116	2525	9.70	20250102	3925	-29.43	20240827	2405	15.18	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
54	20250116	121119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	50	2	1.84	45505465	16523	17.76	2720	2795	2720	3535	1905	2720	2755.13	0.77	-2010	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	749	-3.85	12.53	12	0.06	-719.00	221.00	3925	20240827	-29.43	2405	20241209	15.18	2795	-0.89	20250116	2525	9.70	20250102	3925	-29.43	20240827	2405	15.18	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
55	20250116	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	35	2	1.29	42724340	15514	16.68	2720	2795	2720	3535	1905	2720	2755.05	0.77	-2020	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	745	-3.83	12.47	12	0.06	-719.00	221.00	3925	20240827	-29.81	2405	20241209	14.55	2795	-1.43	20250116	2525	9.11	20250102	3925	-29.81	20240827	2405	14.55	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
56	20250116	101122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	40	2	1.47	37663585	13674	14.70	2720	2795	2720	3535	1905	2720	2755.70	0.77	-1540	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	746	-3.84	12.49	12	0.05	-719.00	221.00	3925	20240827	-29.68	2405	20241209	14.76	2795	-1.25	20250116	2525	9.31	20250102	3925	-29.68	20240827	2405	14.76	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
57	20250116	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	70	2	2.57	8951930	3251	3.50	2720	2795	2720	3535	1905	2720	2759.70	0.77	567	2813	2766	2713	2666	2613	2790	2690	27	815	100	1900	5	1	27042828	754	-3.88	12.62	12	0.01	-719.00	221.00	3925	20240827	-28.92	2405	20241209	16.01	2795	-0.18	20250116	2525	10.50	20250102	3925	-28.92	20240827	2405	16.01	20241209	0.02	N	307180	100	27 억	208898	N	N	N	N
58	20250115	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	20	2	0.74	251812230	92861	162.23	2665	2760	2660	3510	1890	2700	2711.71	0.74	8909	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	736	-3.78	12.31	12	0.34	-719.00	221.00	3925	20240827	-30.70	2405	20241209	13.10	2760	-1.45	20250115	2525	7.72	20250102	3925	-30.70	20240827	2405	13.10	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
59	20250115	151117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	25	2	0.93	248039575	91474	159.80	2665	2760	2660	3510	1890	2700	2711.59	0.74	8885	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	737	-3.79	12.33	12	0.34	-719.00	221.00	3925	20240827	-30.57	2405	20241209	13.31	2760	-1.27	20250115	2525	7.92	20250102	3925	-30.57	20240827	2405	13.31	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
60	20250115	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	60	2	2.22	240213950	88601	154.78	2665	2760	2660	3510	1890	2700	2711.19	0.74	9489	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	746	-3.84	12.49	12	0.33	-719.00	221.00	3925	20240827	-29.68	2405	20241209	14.76	2760	0.00	20250115	2525	9.31	20250102	3925	-29.68	20240827	2405	14.76	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
61	20250115	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-25	5	-0.93	120373230	44684	78.06	2665	2745	2660	3510	1890	2700	2693.88	0.74	9567	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	723	-3.72	12.10	12	0.17	-719.00	221.00	3925	20240827	-31.85	2405	20241209	11.23	2745	-2.55	20250115	2525	5.94	20250102	3925	-31.85	20240827	2405	11.23	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
62	20250115	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	15	2	0.56	95034980	35210	61.51	2665	2745	2660	3510	1890	2700	2699.09	0.74	8405	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	734	-3.78	12.29	12	0.13	-719.00	221.00	3925	20240827	-30.83	2405	20241209	12.89	2745	-1.09	20250115	2525	7.52	20250102	3925	-30.83	20240827	2405	12.89	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
63	20250115	111116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	5	2	0.19	86578580	32086	56.05	2665	2745	2660	3510	1890	2700	2698.33	0.74	6448	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	732	-3.76	12.24	12	0.12	-719.00	221.00	3925	20240827	-31.08	2405	20241209	12.47	2745	-1.46	20250115	2525	7.13	20250102	3925	-31.08	20240827	2405	12.47	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
64	20250115	101116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-25	5	-0.93	68548930	25446	44.45	2665	2745	2660	3510	1890	2700	2693.90	0.74	6762	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	723	-3.72	12.10	12	0.09	-719.00	221.00	3925	20240827	-31.85	2405	20241209	11.23	2745	-2.55	20250115	2525	5.94	20250102	3925	-31.85	20240827	2405	11.23	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
65	20250115	091121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	5410065	2021	3.53	2665	2745	2665	3510	1890	2700	2676.92	0.74	1056	2806	2752	2661	2607	2516	2780	2635	27	810	100	1890	5	1	27042828	730	-3.76	12.22	12	0.01	-719.00	221.00	3925	20240827	-31.21	2405	20241209	12.27	2745	-1.64	20250115	2525	6.93	20250102	3925	-31.21	20240827	2405	12.27	20241209	0.02	N	307180	100	27 억	200248	N	N	N	N
66	20250114	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	120	2	4.65	150259420	56738	97.42	2630	2715	2570	3350	1810	2580	2647.78	0.69	13805	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	730	-3.76	12.22	12	0.21	-719.00	221.00	3925	20240827	-31.21	2405	20241209	12.27	2715	-0.55	20250114	2525	6.93	20250102	3925	-31.21	20240827	2405	12.27	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
67	20250114	151115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	130	2	5.04	144262745	54517	93.61	2630	2715	2570	3350	1810	2580	2646.20	0.69	13582	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	733	-3.77	12.26	12	0.20	-719.00	221.00	3925	20240827	-30.96	2405	20241209	12.68	2715	-0.18	20250114	2525	7.33	20250102	3925	-30.96	20240827	2405	12.68	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
68	20250114	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	70	2	2.71	86670125	33091	56.82	2630	2660	2570	3350	1810	2580	2619.14	0.69	12844	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	717	-3.69	11.99	12	0.12	-719.00	221.00	3925	20240827	-32.48	2405	20241209	10.19	2690	-1.49	20250107	2525	4.95	20250102	3925	-32.48	20240827	2405	10.19	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
69	20250114	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	50	2	1.94	60896305	23319	40.04	2630	2645	2570	3350	1810	2580	2611.45	0.69	6186	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	711	-3.66	11.90	12	0.09	-719.00	221.00	3925	20240827	-32.99	2405	20241209	9.36	2690	-2.23	20250107	2525	4.16	20250102	3925	-32.99	20240827	2405	9.36	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
70	20250114	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	45	2	1.74	59325300	22721	39.01	2630	2645	2570	3350	1810	2580	2611.03	0.69	6180	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	710	-3.65	11.88	12	0.08	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2690	-2.42	20250107	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
71	20250114	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	20	2	0.78	52810190	20228	34.73	2630	2645	2570	3350	1810	2580	2610.75	0.69	4392	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	703	-3.62	11.76	12	0.07	-719.00	221.00	3925	20240827	-33.76	2405	20241209	8.11	2690	-3.35	20250107	2525	2.97	20250102	3925	-33.76	20240827	2405	8.11	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
72	20250114	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	45	2	1.74	23427730	8901	15.28	2630	2645	2610	3350	1810	2580	2632.03	0.69	582	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	710	-3.65	11.88	12	0.03	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2690	-2.42	20250107	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
73	20250114	091109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	50	2	1.94	15687975	5965	10.24	2630	2645	2625	3350	1810	2580	2630.00	0.69	759	2646	2612	2586	2552	2526	2600	2540	27	770	100	1800	5	1	27042828	711	-3.66	11.90	12	0.02	-719.00	221.00	3925	20240827	-32.99	2405	20241209	9.36	2690	-2.23	20250107	2525	4.16	20250102	3925	-32.99	20240827	2405	9.36	20241209	0.02	N	307180	100	27 억	186653	N	N	N	N
74	20250113	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-30	5	-1.15	150403260	58239	167.39	2610	2620	2560	3390	1830	2610	2582.52	0.71	-6569	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	698	-3.59	11.67	12	0.22	-719.00	221.00	3925	20240827	-34.27	2405	20241209	7.28	2690	-4.09	20250107	2525	2.18	20250102	3925	-34.27	20240827	2405	7.28	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
75	20250113	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	5	2	0.19	145730285	56428	162.18	2610	2620	2560	3390	1830	2610	2582.59	0.71	-6289	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	707	-3.64	11.83	12	0.21	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	2690	-2.79	20250107	2525	3.56	20250102	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
76	20250113	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-25	5	-0.96	119485820	46304	133.08	2610	2610	2560	3390	1830	2610	2580.46	0.71	-6702	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	699	-3.60	11.70	12	0.17	-719.00	221.00	3925	20240827	-34.14	2405	20241209	7.48	2690	-3.90	20250107	2525	2.38	20250102	3925	-34.14	20240827	2405	7.48	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
77	20250113	131043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-30	5	-1.15	118711770	46004	132.22	2610	2610	2560	3390	1830	2610	2580.47	0.71	-6788	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	698	-3.59	11.67	12	0.17	-719.00	221.00	3925	20240827	-34.27	2405	20241209	7.28	2690	-4.09	20250107	2525	2.18	20250102	3925	-34.27	20240827	2405	7.28	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
78	20250113	121047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-50	5	-1.92	78244055	30405	87.39	2610	2610	2560	3390	1830	2610	2573.39	0.71	-4738	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	692	-3.56	11.58	12	0.11	-719.00	221.00	3925	20240827	-34.78	2405	20241209	6.44	2690	-4.83	20250107	2525	1.39	20250102	3925	-34.78	20240827	2405	6.44	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
79	20250113	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-30	5	-1.15	58256725	22627	65.03	2610	2610	2560	3390	1830	2610	2574.66	0.71	-3669	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	698	-3.59	11.67	12	0.08	-719.00	221.00	3925	20240827	-34.27	2405	20241209	7.28	2690	-4.09	20250107	2525	2.18	20250102	3925	-34.27	20240827	2405	7.28	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
80	20250113	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	-45	5	-1.72	40959635	15909	45.72	2610	2610	2565	3390	1830	2610	2574.62	0.71	-3577	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	694	-3.57	11.61	12	0.06	-719.00	221.00	3925	20240827	-34.65	2405	20241209	6.65	2690	-4.65	20250107	2525	1.58	20250102	3925	-34.65	20240827	2405	6.65	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
81	20250113	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-5	5	-0.19	599990	230	0.66	2610	2610	2605	3390	1830	2610	2608.65	0.71	62	2676	2642	2606	2572	2536	2625	2555	27	780	100	1820	5	1	27042828	704	-3.62	11.79	12	0.00	-719.00	221.00	3925	20240827	-33.63	2405	20241209	8.32	2690	-3.16	20250107	2525	3.17	20250102	3925	-33.63	20240827	2405	8.32	20241209	0.02	N	307180	100	27 억	192282	N	N	N	N
82	20250110	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	0	3	0.00	89830480	34503	74.87	2625	2640	2570	3390	1830	2610	2603.55	0.73	-4003	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	706	-3.63	11.81	12	0.13	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	2690	-2.97	20250107	2525	3.37	20250102	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
83	20250110	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-15	5	-0.57	87085485	33446	72.57	2625	2640	2570	3390	1830	2610	2603.76	0.73	-4017	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	702	-3.61	11.74	12	0.12	-719.00	221.00	3925	20240827	-33.89	2405	20241209	7.90	2690	-3.53	20250107	2525	2.77	20250102	3925	-33.89	20240827	2405	7.90	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
84	20250110	141039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	15	2	0.57	83062570	31901	69.22	2625	2640	2570	3390	1830	2610	2603.76	0.73	-3182	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	710	-3.65	11.88	12	0.12	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2690	-2.42	20250107	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
85	20250110	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	10	2	0.38	79847555	30670	66.55	2625	2640	2570	3390	1830	2610	2603.44	0.73	-2283	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	709	-3.64	11.86	12	0.11	-719.00	221.00	3925	20240827	-33.25	2405	20241209	8.94	2690	-2.60	20250107	2525	3.76	20250102	3925	-33.25	20240827	2405	8.94	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
86	20250110	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	20	2	0.77	77247915	29677	64.39	2625	2640	2570	3390	1830	2610	2602.96	0.73	-1752	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	711	-3.66	11.90	12	0.11	-719.00	221.00	3925	20240827	-32.99	2405	20241209	9.36	2690	-2.23	20250107	2525	4.16	20250102	3925	-32.99	20240827	2405	9.36	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
87	20250110	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-20	5	-0.77	46879805	18091	39.25	2625	2635	2570	3390	1830	2610	2591.33	0.73	-3073	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	700	-3.60	11.72	12	0.07	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	2690	-3.72	20250107	2525	2.57	20250102	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
88	20250110	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-25	5	-0.96	42187960	16271	35.31	2625	2635	2570	3390	1830	2610	2592.83	0.73	-2873	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	699	-3.60	11.70	12	0.06	-719.00	221.00	3925	20240827	-34.14	2405	20241209	7.48	2690	-3.90	20250107	2525	2.38	20250102	3925	-34.14	20240827	2405	7.48	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
89	20250110	091041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-10	5	-0.38	8978355	3439	7.46	2625	2635	2590	3390	1830	2610	2610.75	0.73	-3284	2723	2666	2613	2556	2503	2665	2555	27	780	100	1820	5	1	27042828	703	-3.62	11.76	12	0.01	-719.00	221.00	3925	20240827	-33.76	2405	20241209	8.11	2690	-3.35	20250107	2525	2.97	20250102	3925	-33.76	20240827	2405	8.11	20241209	0.02	N	307180	100	27 억	196275	N	N	N	N
90	20250109	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	0	3	0.00	119114570	46086	149.38	2610	2670	2560	3390	1830	2610	2584.62	0.70	7186	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	706	-3.63	11.81	12	0.17	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	2690	-2.97	20250107	2525	3.37	20250102	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
91	20250109	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-30	5	-1.15	87430030	33843	109.69	2610	2670	2560	3390	1830	2610	2583.40	0.70	-3813	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	698	-3.59	11.67	12	0.13	-719.00	221.00	3925	20240827	-34.27	2405	20241209	7.28	2690	-4.09	20250107	2525	2.18	20250102	3925	-34.27	20240827	2405	7.28	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
92	20250109	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-20	5	-0.77	69174430	26768	86.76	2610	2670	2560	3390	1830	2610	2584.22	0.70	-4581	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	700	-3.60	11.72	12	0.10	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	2690	-3.72	20250107	2525	2.57	20250102	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
93	20250109	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-20	5	-0.77	66693670	25806	83.64	2610	2670	2560	3390	1830	2610	2584.42	0.70	-3687	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	700	-3.60	11.72	12	0.10	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	2690	-3.72	20250107	2525	2.57	20250102	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
94	20250109	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-25	5	-0.96	63934840	24738	80.18	2610	2670	2560	3390	1830	2610	2584.48	0.70	-3657	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	699	-3.60	11.70	12	0.09	-719.00	221.00	3925	20240827	-34.14	2405	20241209	7.48	2690	-3.90	20250107	2525	2.38	20250102	3925	-34.14	20240827	2405	7.48	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
95	20250109	111037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-30	5	-1.15	57300745	22177	71.88	2610	2670	2560	3390	1830	2610	2583.79	0.70	-2363	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	698	-3.59	11.67	12	0.08	-719.00	221.00	3925	20240827	-34.27	2405	20241209	7.28	2690	-4.09	20250107	2525	2.18	20250102	3925	-34.27	20240827	2405	7.28	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
96	20250109	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-15	5	-0.57	47915390	18541	60.10	2610	2670	2560	3390	1830	2610	2584.29	0.70	-2901	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	702	-3.61	11.74	12	0.07	-719.00	221.00	3925	20240827	-33.89	2405	20241209	7.90	2690	-3.53	20250107	2525	2.77	20250102	3925	-33.89	20240827	2405	7.90	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
97	20250109	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	5	2	0.19	9297685	3575	11.59	2610	2670	2595	3390	1830	2610	2600.75	0.70	-1099	2650	2630	2600	2580	2550	2615	2565	27	780	100	1820	5	1	27042828	707	-3.64	11.83	12	0.01	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	2690	-2.79	20250107	2525	3.56	20250102	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	189089	N	N	N	N
98	20250108	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-15	5	-0.57	79654515	30822	47.14	2620	2620	2570	3410	1840	2625	2584.34	0.70	-945	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	706	-3.63	11.81	12	0.11	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	2690	-2.97	20250107	2525	3.37	20250102	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
99	20250108	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-35	5	-1.33	77215645	29882	45.70	2620	2620	2570	3410	1840	2625	2584.02	0.70	-751	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	700	-3.60	11.72	12	0.11	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	2690	-3.72	20250107	2525	2.57	20250102	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
100	20250108	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-45	5	-1.71	69543000	26920	41.17	2620	2620	2570	3410	1840	2625	2583.32	0.70	-135	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	698	-3.59	11.67	12	0.10	-719.00	221.00	3925	20240827	-34.27	2405	20241209	7.28	2690	-4.09	20250107	2525	2.18	20250102	3925	-34.27	20240827	2405	7.28	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
101	20250108	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-55	5	-2.10	66007780	25547	39.07	2620	2620	2570	3410	1840	2625	2583.78	0.70	682	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	695	-3.57	11.63	12	0.09	-719.00	221.00	3925	20240827	-34.52	2405	20241209	6.86	2690	-4.46	20250107	2525	1.78	20250102	3925	-34.52	20240827	2405	6.86	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
102	20250108	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-45	5	-1.71	46892855	18126	27.72	2620	2620	2570	3410	1840	2625	2587.05	0.70	191	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	698	-3.59	11.67	12	0.07	-719.00	221.00	3925	20240827	-34.27	2405	20241209	7.28	2690	-4.09	20250107	2525	2.18	20250102	3925	-34.27	20240827	2405	7.28	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
103	20250108	111027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-20	5	-0.76	26960805	10420	15.94	2620	2620	2570	3410	1840	2625	2587.41	0.70	732	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	704	-3.62	11.79	12	0.04	-719.00	221.00	3925	20240827	-33.63	2405	20241209	8.32	2690	-3.16	20250107	2525	3.17	20250102	3925	-33.63	20240827	2405	8.32	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
104	20250108	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-30	5	-1.14	2773610	1066	1.63	2620	2620	2585	3410	1840	2625	2601.89	0.70	-895	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	702	-3.61	11.74	12	0.00	-719.00	221.00	3925	20240827	-33.89	2405	20241209	7.90	2690	-3.53	20250107	2525	2.77	20250102	3925	-33.89	20240827	2405	7.90	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
105	20250108	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-5	5	-0.19	81220	31	0.05	2620	2620	2620	3410	1840	2625	2620.00	0.70	-28	2761	2692	2621	2552	2481	2657	2517	27	785	100	1830	5	1	27042828	709	-3.64	11.86	12	0.00	-719.00	221.00	3925	20240827	-33.25	2405	20241209	8.94	2690	-2.60	20250107	2525	3.76	20250102	3925	-33.25	20240827	2405	8.94	20241209	0.02	N	307180	100	27 억	190018	N	N	N	N
106	20250107	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-15	5	-0.57	169938625	65388	134.90	2650	2690	2550	3430	1850	2640	2598.93	0.78	-20047	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	710	-3.65	11.88	12	0.24	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2690	-2.42	20250107	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
107	20250107	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-30	5	-1.14	161682795	62222	128.36	2650	2690	2550	3430	1850	2640	2598.48	0.78	-19389	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	706	-3.63	11.81	12	0.23	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	2690	-2.97	20250107	2525	3.37	20250102	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
108	20250107	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-45	5	-1.70	151856060	58440	120.56	2650	2690	2550	3430	1850	2640	2598.50	0.78	-18540	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	702	-3.61	11.74	12	0.22	-719.00	221.00	3925	20240827	-33.89	2405	20241209	7.90	2690	-3.53	20250107	2525	2.77	20250102	3925	-33.89	20240827	2405	7.90	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
109	20250107	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-55	5	-2.08	145288615	55906	115.33	2650	2690	2550	3430	1850	2640	2598.80	0.78	-17705	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	699	-3.60	11.70	12	0.21	-719.00	221.00	3925	20240827	-34.14	2405	20241209	7.48	2690	-3.90	20250107	2525	2.38	20250102	3925	-34.14	20240827	2405	7.48	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
110	20250107	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-15	5	-0.57	130434790	50190	103.54	2650	2690	2550	3430	1850	2640	2598.82	0.78	-14781	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	710	-3.65	11.88	12	0.19	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2690	-2.42	20250107	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
111	20250107	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-35	5	-1.33	105230515	40549	83.65	2650	2690	2550	3430	1850	2640	2595.14	0.78	-6102	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	704	-3.62	11.79	12	0.15	-719.00	221.00	3925	20240827	-33.63	2405	20241209	8.32	2690	-3.16	20250107	2525	3.17	20250102	3925	-33.63	20240827	2405	8.32	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
112	20250107	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-70	5	-2.65	60270495	23039	47.53	2650	2690	2560	3430	1850	2640	2616.02	0.78	-7178	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	695	-3.57	11.63	12	0.09	-719.00	221.00	3925	20240827	-34.52	2405	20241209	6.86	2690	-4.46	20250107	2525	1.78	20250102	3925	-34.52	20240827	2405	6.86	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
113	20250107	091025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-35	5	-1.33	25414505	9520	19.64	2650	2690	2605	3430	1850	2640	2669.59	0.78	-7552	2696	2667	2621	2592	2546	2682	2607	27	790	100	1840	5	1	27042828	704	-3.62	11.79	12	0.04	-719.00	221.00	3925	20240827	-33.63	2405	20241209	8.32	2690	-3.16	20250107	2525	3.17	20250102	3925	-33.63	20240827	2405	8.32	20241209	0.02	N	307180	100	27 억	210067	N	N	N	N
114	20250106	161008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	15	2	0.57	123170595	47238	131.63	2625	2650	2575	3410	1840	2625	2607.45	0.79	-2307	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	714	-3.67	11.95	12	0.17	-719.00	221.00	3925	20240827	-32.74	2405	20241209	9.77	2670	-1.12	20250103	2525	4.55	20250102	3925	-32.74	20240827	2405	9.77	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
115	20250106	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	0	3	0.00	116318780	44624	124.35	2625	2650	2575	3410	1840	2625	2606.64	0.79	-2651	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	710	-3.65	11.88	12	0.17	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2670	-1.69	20250103	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
116	20250106	141008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-35	5	-1.33	73956230	28478	79.35	2625	2640	2575	3410	1840	2625	2596.96	0.79	-5039	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	700	-3.60	11.72	12	0.11	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	2670	-3.00	20250103	2525	2.57	20250102	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
117	20250106	130956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-25	5	-0.95	30706515	11766	32.79	2625	2640	2590	3410	1840	2625	2609.77	0.79	-4863	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	703	-3.62	11.76	12	0.04	-719.00	221.00	3925	20240827	-33.76	2405	20241209	8.11	2670	-2.62	20250103	2525	2.97	20250102	3925	-33.76	20240827	2405	8.11	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
118	20250106	121004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-25	5	-0.95	28985000	11105	30.94	2625	2640	2590	3410	1840	2625	2610.09	0.79	-4610	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	703	-3.62	11.76	12	0.04	-719.00	221.00	3925	20240827	-33.76	2405	20241209	8.11	2670	-2.62	20250103	2525	2.97	20250102	3925	-33.76	20240827	2405	8.11	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
119	20250106	111001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-5	5	-0.19	24006210	9196	25.62	2625	2640	2590	3410	1840	2625	2610.51	0.79	-4059	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	709	-3.64	11.86	12	0.03	-719.00	221.00	3925	20240827	-33.25	2405	20241209	8.94	2670	-1.87	20250103	2525	3.76	20250102	3925	-33.25	20240827	2405	8.94	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
120	20250106	100958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-5	5	-0.19	9389615	3585	9.99	2625	2640	2600	3410	1840	2625	2619.14	0.79	-772	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	709	-3.64	11.86	12	0.01	-719.00	221.00	3925	20240827	-33.25	2405	20241209	8.94	2670	-1.87	20250103	2525	3.76	20250102	3925	-33.25	20240827	2405	8.94	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
121	20250106	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	0	3	0.00	1439370	549	1.53	2625	2640	2610	3410	1840	2625	2621.80	0.79	-151	2721	2672	2621	2572	2521	2697	2597	27	785	100	1830	5	1	27042828	710	-3.65	11.88	12	0.00	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2670	-1.69	20250103	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	212374	N	N	N	N
122	20250103	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	55	2	2.14	93536865	35887	78.52	2570	2670	2570	3340	1800	2570	2606.43	0.81	-6710	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	710	-3.65	11.88	12	0.13	-719.00	221.00	3925	20240827	-33.12	2405	20241209	9.15	2670	-1.69	20250103	2525	3.96	20250102	3925	-33.12	20240827	2405	9.15	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
123	20250103	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	40	2	1.56	92254290	35396	77.44	2570	2670	2570	3340	1800	2570	2606.35	0.81	-6657	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	706	-3.63	11.81	12	0.13	-719.00	221.00	3925	20240827	-33.50	2405	20241209	8.52	2670	-2.25	20250103	2525	3.37	20250102	3925	-33.50	20240827	2405	8.52	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
124	20250103	140957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	35	2	1.36	85430270	32771	71.70	2570	2670	2570	3340	1800	2570	2606.89	0.81	-8131	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	704	-3.62	11.79	12	0.12	-719.00	221.00	3925	20240827	-33.63	2405	20241209	8.32	2670	-2.43	20250103	2525	3.17	20250102	3925	-33.63	20240827	2405	8.32	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
125	20250103	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	45	2	1.75	63654385	24340	53.25	2570	2670	2570	3340	1800	2570	2615.22	0.81	-6466	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	707	-3.64	11.83	12	0.09	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	2670	-2.06	20250103	2525	3.56	20250102	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
126	20250103	120956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	20	2	0.78	54802675	20959	45.86	2570	2670	2570	3340	1800	2570	2614.76	0.81	-5452	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	700	-3.60	11.72	12	0.08	-719.00	221.00	3925	20240827	-34.01	2405	20241209	7.69	2670	-3.00	20250103	2525	2.57	20250102	3925	-34.01	20240827	2405	7.69	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
127	20250103	110956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	45	2	1.75	52257395	19981	43.72	2570	2670	2570	3340	1800	2570	2615.35	0.81	-5226	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	707	-3.64	11.83	12	0.07	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	2670	-2.06	20250103	2525	3.56	20250102	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
128	20250103	100955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	45	2	1.75	43754270	16695	36.53	2570	2670	2570	3340	1800	2570	2620.80	0.81	-5263	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	707	-3.64	11.83	12	0.06	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	2670	-2.06	20250103	2525	3.56	20250102	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
129	20250103	090957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	45	2	1.75	4685700	1810	3.96	2570	2635	2570	3340	1800	2570	2588.78	0.81	-291	2720	2645	2585	2510	2450	2682	2547	27	770	100	1790	5	1	27042828	707	-3.64	11.83	12	0.01	-719.00	221.00	3925	20240827	-33.38	2405	20241209	8.73	2660	-1.69	20250102	2525	3.56	20250102	3925	-33.38	20240827	2405	8.73	20241209	0.02	N	307180	100	27 억	219080	N	N	N	N
130	20250102	160946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	25	2	0.98	116916820	45707	151.80	2545	2660	2525	3305	1785	2545	2557.96	0.85	-9441	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	695	-3.57	11.63	12	0.17	-719.00	221.00	3925	20240827	-34.52	2405	20241209	6.86	2660	-3.38	20250102	2525	1.78	20250102	3925	-34.52	20240827	2405	6.86	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
131	20250102	150947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	30	2	1.18	108944170	42609	141.51	2545	2660	2525	3305	1785	2545	2556.83	0.85	-8989	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	696	-3.58	11.65	12	0.16	-719.00	221.00	3925	20240827	-34.39	2405	20241209	7.07	2660	-3.20	20250102	2525	1.98	20250102	3925	-34.39	20240827	2405	7.07	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
132	20250102	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	30	2	1.18	103726025	40572	134.75	2545	2660	2525	3305	1785	2545	2556.59	0.85	-9399	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	696	-3.58	11.65	12	0.15	-719.00	221.00	3925	20240827	-34.39	2405	20241209	7.07	2660	-3.20	20250102	2525	1.98	20250102	3925	-34.39	20240827	2405	7.07	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
133	20250102	130948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	20	2	0.79	88302100	34590	114.88	2545	2595	2525	3305	1785	2545	2552.82	0.85	-6616	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	694	-3.57	11.61	12	0.13	-719.00	221.00	3925	20240827	-34.65	2405	20241209	6.65	2595	-1.16	20250102	2525	1.58	20250102	3925	-34.65	20240827	2405	6.65	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
134	20250102	120945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	0	3	0.00	80475595	31531	104.72	2545	2595	2525	3305	1785	2545	2552.27	0.85	-4922	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	688	-3.54	11.52	12	0.12	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	2595	-1.93	20250102	2525	0.79	20250102	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
135	20250102	110936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	15	2	0.59	14138920	5532	18.37	2545	2585	2535	3305	1785	2545	2555.84	0.85	-1831	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	692	-3.56	11.58	12	0.02	-719.00	221.00	3925	20240827	-34.78	2405	20241209	6.44	2585	-0.97	20250102	2535	0.99	20250102	3925	-34.78	20240827	2405	6.44	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
136	20250102	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	25	2	0.98	4034275	1583	5.26	2545	2585	2545	3305	1785	2545	2548.50	0.85	-737	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	695	-3.57	11.63	12	0.01	-719.00	221.00	3925	20240827	-34.52	2405	20241209	6.86	2585	-0.58	20250102	2545	0.98	20250102	3925	-34.52	20240827	2405	6.86	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N
137	20250102	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	0.85	0	2725	2635	2540	2450	2355	2680	2495	27	760	100	1780	5	1	27042828	688	-3.54	11.52	12	0.00	-719.00	221.00	3925	20240827	-35.16	2405	20241209	5.82	0	0.00	0	0	0.00	0	3925	-35.16	20240827	2405	5.82	20241209	0.02	N	307180	100	27 억	228521	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History