KissMeData/045390/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3260	65	2	2.03	2957688770	921077	104.85	3180	3285	3130	4150	2240	3195	3211.11	5.48	142532	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2297	21.31	1.88	12	1.31	153.00	1730.00	3615	20240125	-9.82	2400	20240909	35.83	3330	-2.10	20250121	2960	10.14	20250102	3615	-9.82	20240125	2400	35.83	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
3	20250124	150518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3240	45	2	1.41	2747592850	856390	97.49	3180	3285	3130	4150	2240	3195	3208.37	5.48	138928	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2283	21.18	1.87	12	1.22	153.00	1730.00	3615	20240125	-10.37	2400	20240909	35.00	3330	-2.70	20250121	2960	9.46	20250102	3615	-10.37	20240125	2400	35.00	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
4	20250124	140518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3225	30	2	0.94	2341691615	731135	83.23	3180	3285	3130	4150	2240	3195	3202.84	5.48	136167	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2273	21.08	1.86	12	1.04	153.00	1730.00	3615	20240125	-10.79	2400	20240909	34.38	3330	-3.15	20250121	2960	8.95	20250102	3615	-10.79	20240125	2400	34.38	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
5	20250124	130518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3220	25	2	0.78	2038304130	636716	72.48	3180	3285	3130	4150	2240	3195	3201.29	5.48	111814	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2269	21.05	1.86	12	0.90	153.00	1730.00	3615	20240125	-10.93	2400	20240909	34.17	3330	-3.30	20250121	2960	8.78	20250102	3615	-10.93	20240125	2400	34.17	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
6	20250124	120516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3265	70	2	2.19	1667319620	522094	59.43	3180	3275	3130	4150	2240	3195	3193.52	5.48	85870	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2301	21.34	1.89	12	0.74	153.00	1730.00	3615	20240125	-9.68	2400	20240909	36.04	3330	-1.95	20250121	2960	10.30	20250102	3615	-9.68	20240125	2400	36.04	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
7	20250124	110518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3165	-30	5	-0.94	915810235	289901	33.00	3180	3200	3130	4150	2240	3195	3158.83	5.48	35083	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2230	20.69	1.83	12	0.41	153.00	1730.00	3615	20240125	-12.45	2400	20240909	31.88	3330	-4.95	20250121	2960	6.93	20250102	3615	-12.45	20240125	2400	31.88	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
8	20250124	100515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3170	-25	5	-0.78	598586590	189363	21.56	3180	3200	3130	4150	2240	3195	3160.74	5.48	16919	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2234	20.72	1.83	12	0.27	153.00	1730.00	3615	20240125	-12.31	2400	20240909	32.08	3330	-4.80	20250121	2960	7.09	20250102	3615	-12.31	20240125	2400	32.08	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
9	20250124	090519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3155	-40	5	-1.25	166176885	52397	5.96	3180	3200	3145	4150	2240	3195	3170.69	5.48	894	3398	3296	3228	3126	3058	3262	3092	71	955	100	2360	5	1	70473377	2223	20.62	1.82	12	0.07	153.00	1730.00	3615	20240125	-12.72	2400	20240909	31.46	3330	-5.26	20250121	2960	6.59	20250102	3615	-12.72	20240125	2400	31.46	20240909	4.43	N	045390	100	71 억	3862855	N	N	0	N	N
10	20250123	160517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3195	-70	5	-2.14	2790569735	866790	99.72	3300	3330	3160	4240	2290	3265	3219.43	5.62	-100551	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2252	20.88	1.85	12	1.23	153.00	1730.00	3615	20240125	-11.62	2400	20240909	33.12	3330	0.00	20250121	2960	7.94	20250102	3615	-11.62	20240125	2400	33.12	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
11	20250123	150515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3175	-90	5	-2.76	2640696905	819796	94.31	3300	3330	3160	4240	2290	3265	3221.16	5.62	-111124	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2238	20.75	1.84	12	1.16	153.00	1730.00	3615	20240125	-12.17	2400	20240909	32.29	3330	0.00	20250121	2960	7.26	20250102	3615	-12.17	20240125	2400	32.29	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
12	20250123	140516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3175	-90	5	-2.76	2440352945	756746	87.06	3300	3330	3160	4240	2290	3265	3224.80	5.62	-106352	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2238	20.75	1.84	12	1.07	153.00	1730.00	3615	20240125	-12.17	2400	20240909	32.29	3330	0.00	20250121	2960	7.26	20250102	3615	-12.17	20240125	2400	32.29	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
13	20250123	130514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3185	-80	5	-2.45	2060578010	637546	73.34	3300	3330	3175	4240	2290	3265	3232.05	5.62	-92665	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2245	20.82	1.84	12	0.90	153.00	1730.00	3615	20240125	-11.89	2400	20240909	32.71	3330	0.00	20250121	2960	7.60	20250102	3615	-11.89	20240125	2400	32.71	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
14	20250123	120515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3195	-70	5	-2.14	1752561180	540995	62.24	3300	3330	3175	4240	2290	3265	3239.51	5.62	-79887	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2252	20.88	1.85	12	0.77	153.00	1730.00	3615	20240125	-11.62	2400	20240909	33.12	3330	0.00	20250121	2960	7.94	20250102	3615	-11.62	20240125	2400	33.12	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
15	20250123	110514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3205	-60	5	-1.84	1580688755	487200	56.05	3300	3330	3175	4240	2290	3265	3244.44	5.62	-55657	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2259	20.95	1.85	12	0.69	153.00	1730.00	3615	20240125	-11.34	2400	20240909	33.54	3330	0.00	20250121	2960	8.28	20250102	3615	-11.34	20240125	2400	33.54	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
16	20250123	100514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3230	-35	5	-1.07	899021085	274006	31.52	3300	3330	3225	4240	2290	3265	3281.03	5.62	12352	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2276	21.11	1.87	12	0.39	153.00	1730.00	3615	20240125	-10.65	2400	20240909	34.58	3330	0.00	20250121	2960	9.12	20250102	3615	-10.65	20240125	2400	34.58	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
17	20250123	090514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3305	40	2	1.23	319719025	96465	11.10	3300	3330	3290	4240	2290	3265	3314.35	5.62	25277	3361	3312	3266	3217	3171	3337	3242	71	975	100	2410	5	1	70473377	2329	21.60	1.91	12	0.14	153.00	1730.00	3615	20240125	-8.58	2400	20240909	37.71	3330	0.00	20250121	2960	11.66	20250102	3615	-8.58	20240125	2400	37.71	20240909	4.29	N	045390	100	71 억	3963541	N	N	1	N	N
18	20250122	160512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3265	25	2	0.77	2752087425	839464	61.53	3260	3315	3220	4210	2270	3240	3278.40	5.42	144509	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2301	21.34	1.89	12	1.19	153.00	1730.00	3615	20240125	-9.68	2400	20240909	36.04	3330	-1.95	20250121	2960	10.30	20250102	3615	-9.68	20240125	2400	36.04	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
19	20250122	150512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3265	25	2	0.77	2618886245	798680	58.54	3260	3315	3220	4210	2270	3240	3279.02	5.42	134597	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2301	21.34	1.89	12	1.13	153.00	1730.00	3615	20240125	-9.68	2400	20240909	36.04	3330	-1.95	20250121	2960	10.30	20250102	3615	-9.68	20240125	2400	36.04	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
20	20250122	140511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3295	55	2	1.70	2125571700	648449	47.53	3260	3315	3220	4210	2270	3240	3277.93	5.42	127451	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2322	21.54	1.90	12	0.92	153.00	1730.00	3615	20240125	-8.85	2400	20240909	37.29	3330	-1.05	20250121	2960	11.32	20250102	3615	-8.85	20240125	2400	37.29	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
21	20250122	130513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3280	40	2	1.23	1885401440	575486	42.18	3260	3315	3220	4210	2270	3240	3276.19	5.42	122801	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2312	21.44	1.90	12	0.82	153.00	1730.00	3615	20240125	-9.27	2400	20240909	36.67	3330	-1.50	20250121	2960	10.81	20250102	3615	-9.27	20240125	2400	36.67	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
22	20250122	120511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3285	45	2	1.39	1496663600	457200	33.51	3260	3315	3220	4210	2270	3240	3273.54	5.42	106643	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2315	21.47	1.90	12	0.65	153.00	1730.00	3615	20240125	-9.13	2400	20240909	36.88	3330	-1.35	20250121	2960	10.98	20250102	3615	-9.13	20240125	2400	36.88	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
23	20250122	110512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3280	40	2	1.23	847669560	260279	19.08	3260	3285	3220	4210	2270	3240	3256.77	5.42	24314	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2312	21.44	1.90	12	0.37	153.00	1730.00	3615	20240125	-9.27	2400	20240909	36.67	3330	-1.50	20250121	2960	10.81	20250102	3615	-9.27	20240125	2400	36.67	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
24	20250122	100511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3260	20	2	0.62	532755325	164144	12.03	3260	3265	3220	4210	2270	3240	3245.66	5.42	3235	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2297	21.31	1.88	12	0.23	153.00	1730.00	3615	20240125	-9.82	2400	20240909	35.83	3330	-2.10	20250121	2960	10.14	20250102	3615	-9.82	20240125	2400	35.83	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
25	20250122	090513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3245	5	2	0.15	67417910	20776	1.52	3260	3260	3235	4210	2270	3240	3244.99	5.42	-4017	3400	3320	3250	3170	3100	3360	3210	71	970	100	2390	5	1	70473377	2287	21.21	1.88	12	0.03	153.00	1730.00	3615	20240125	-10.24	2400	20240909	35.21	3330	-2.55	20250121	2960	9.63	20250102	3615	-10.24	20240125	2400	35.21	20240909	4.26	N	045390	100	71 억	3820912	N	N	1	N	N
26	20250121	160509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3240	35	2	1.09	4419856265	1356848	222.04	3180	3330	3180	4165	2245	3205	3257.47	5.49	-46819	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2283	21.18	1.87	12	1.93	153.00	1730.00	3615	20240125	-10.37	2400	20240909	35.00	3330	-2.70	20250121	2960	9.46	20250102	3615	-10.37	20240125	2400	35.00	20240909	4.32	N	045390	100	71 억	3867454	N	N	1	N	N
27	20250121	150511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3240	35	2	1.09	4290873670	1317042	215.52	3180	3330	3180	4165	2245	3205	3257.99	5.49	-50326	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2283	21.18	1.87	12	1.87	153.00	1730.00	3615	20240125	-10.37	2400	20240909	35.00	3330	-2.70	20250121	2960	9.46	20250102	3615	-10.37	20240125	2400	35.00	20240909	4.32	N	045390	100	71 억	3867454	N	N	0	N	N
28	20250121	140511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3235	30	2	0.94	4144861005	1271912	208.14	3180	3330	3180	4165	2245	3205	3258.80	5.49	-48529	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2280	21.14	1.87	12	1.80	153.00	1730.00	3615	20240125	-10.51	2400	20240909	34.79	3330	-2.85	20250121	2960	9.29	20250102	3615	-10.51	20240125	2400	34.79	20240909	4.32	N	045390	100	71 억	3867454	N	N	0	N	N
29	20250121	130510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3240	35	2	1.09	3853739915	1182006	193.42	3180	3330	3180	4165	2245	3205	3260.37	5.49	-19983	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2283	21.18	1.87	12	1.68	153.00	1730.00	3615	20240125	-10.37	2400	20240909	35.00	3330	-2.70	20250121	2960	9.46	20250102	3615	-10.37	20240125	2400	35.00	20240909	4.32	N	045390	100	71 억	3867454	N	N	0	N	N
30	20250121	120501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3265	60	2	1.87	3451678690	1058617	173.23	3180	3330	3180	4165	2245	3205	3260.60	5.49	-22075	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2301	21.34	1.89	12	1.50	153.00	1730.00	3615	20240125	-9.68	2400	20240909	36.04	3330	-1.95	20250121	2960	10.30	20250102	3615	-9.68	20240125	2400	36.04	20240909	4.32	N	045390	100	71 억	3867454	N	N	0	N	N
31	20250121	110448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3280	75	2	2.34	2925698830	897596	146.88	3180	3330	3180	4165	2245	3205	3259.53	5.49	-47868	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2312	21.44	1.90	12	1.27	153.00	1730.00	3615	20240125	-9.27	2400	20240909	36.67	3330	-1.50	20250121	2960	10.81	20250102	3615	-9.27	20240125	2400	36.67	20240909	4.32	N	045390	100	71 억	3867454	N	N	0	N	N
32	20250121	100443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3220	15	2	0.47	941718650	291963	47.78	3180	3280	3180	4165	2245	3205	3225.53	5.49	25388	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2269	21.05	1.86	12	0.41	153.00	1730.00	3615	20240125	-10.93	2400	20240909	34.17	3290	-2.13	20250117	2960	8.78	20250102	3615	-10.93	20240125	2400	34.17	20240909	4.32	N	045390	100	71 억	3867454	N	N	0	N	N
33	20250121	090510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3215	10	2	0.31	104933240	32799	5.37	3180	3215	3180	4165	2245	3205	3199.14	5.49	17877	3308	3256	3218	3166	3128	3237	3147	71	960	100	2370	5	1	70473377	2266	21.01	1.86	12	0.05	153.00	1730.00	3615	20240125	-11.07	2400	20240909	33.96	3290	-2.28	20250117	2960	8.61	20250102	3615	-11.07	20240125	2400	33.96	20240909	4.32	N	045390	100	71 억	3867454	N	N	0	N	N
34	20250120	160508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3205	-55	5	-1.69	1921772535	598948	91.34	3260	3270	3180	4235	2285	3260	3208.49	5.48	3237	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2259	20.95	1.85	12	0.85	153.00	1730.00	3615	20240125	-11.34	2400	20240909	33.54	3290	-2.58	20250117	2960	8.28	20250102	3615	-11.34	20240125	2400	33.54	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
35	20250120	150509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3195	-65	5	-1.99	1815415595	565725	86.27	3260	3270	3180	4235	2285	3260	3208.91	5.48	4153	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2252	20.88	1.85	12	0.80	153.00	1730.00	3615	20240125	-11.62	2400	20240909	33.12	3290	-2.89	20250117	2960	7.94	20250102	3615	-11.62	20240125	2400	33.12	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
36	20250120	140508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3190	-70	5	-2.15	1646571205	512898	78.22	3260	3270	3180	4235	2285	3260	3210.22	5.48	1097	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2248	20.85	1.84	12	0.73	153.00	1730.00	3615	20240125	-11.76	2400	20240909	32.92	3290	-3.04	20250117	2960	7.77	20250102	3615	-11.76	20240125	2400	32.92	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
37	20250120	130507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3210	-50	5	-1.53	1315442190	409387	62.43	3260	3270	3180	4235	2285	3260	3213.08	5.48	-2815	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2262	20.98	1.86	12	0.58	153.00	1730.00	3615	20240125	-11.20	2400	20240909	33.75	3290	-2.43	20250117	2960	8.45	20250102	3615	-11.20	20240125	2400	33.75	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
38	20250120	120509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3220	-40	5	-1.23	1179468520	367073	55.98	3260	3270	3180	4235	2285	3260	3213.03	5.48	-8157	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2269	21.05	1.86	12	0.52	153.00	1730.00	3615	20240125	-10.93	2400	20240909	34.17	3290	-2.13	20250117	2960	8.78	20250102	3615	-10.93	20240125	2400	34.17	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
39	20250120	110510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3220	-40	5	-1.23	1059217625	329795	50.29	3260	3270	3180	4235	2285	3260	3211.59	5.48	4131	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2269	21.05	1.86	12	0.47	153.00	1730.00	3615	20240125	-10.93	2400	20240909	34.17	3290	-2.13	20250117	2960	8.78	20250102	3615	-10.93	20240125	2400	34.17	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
40	20250120	100509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3205	-55	5	-1.69	807239940	251240	38.31	3260	3270	3180	4235	2285	3260	3212.82	5.48	-29223	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2259	20.95	1.85	12	0.36	153.00	1730.00	3615	20240125	-11.34	2400	20240909	33.54	3290	-2.58	20250117	2960	8.28	20250102	3615	-11.34	20240125	2400	33.54	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
41	20250120	090510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3235	-25	5	-0.77	89113225	27438	4.18	3260	3270	3230	4235	2285	3260	3247.30	5.48	-5236	3333	3296	3253	3216	3173	3315	3235	71	975	100	2410	5	1	70473377	2280	21.14	1.87	12	0.04	153.00	1730.00	3615	20240125	-10.51	2400	20240909	34.79	3290	-1.67	20250117	2960	9.29	20250102	3615	-10.51	20240125	2400	34.79	20240909	4.40	N	045390	100	71 억	3863989	N	N	0	N	N
42	20250117	160507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3260	10	2	0.31	2107756470	647853	80.95	3225	3290	3210	4225	2275	3250	3253.40	5.48	-4892	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2297	21.31	1.88	12	0.92	153.00	1730.00	3615	20240125	-9.82	2400	20240909	35.83	3290	-0.91	20250117	2960	10.14	20250102	3615	-9.82	20240125	2400	35.83	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
43	20250117	150508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3255	5	2	0.15	1973802050	606762	75.82	3225	3290	3210	4225	2275	3250	3253.01	5.48	-11796	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2294	21.27	1.88	12	0.86	153.00	1730.00	3615	20240125	-9.96	2400	20240909	35.62	3290	-1.06	20250117	2960	9.97	20250102	3615	-9.96	20240125	2400	35.62	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
44	20250117	140509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3245	-5	5	-0.15	1801383570	553746	69.19	3225	3290	3210	4225	2275	3250	3253.09	5.48	-14364	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2287	21.21	1.88	12	0.79	153.00	1730.00	3615	20240125	-10.24	2400	20240909	35.21	3290	-1.37	20250117	2960	9.63	20250102	3615	-10.24	20240125	2400	35.21	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
45	20250117	130508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3280	30	2	0.92	1465168785	450704	56.32	3225	3290	3210	4225	2275	3250	3250.84	5.48	6526	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2312	21.44	1.90	12	0.64	153.00	1730.00	3615	20240125	-9.27	2400	20240909	36.67	3290	-0.30	20250117	2960	10.81	20250102	3615	-9.27	20240125	2400	36.67	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
46	20250117	120509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3255	5	2	0.15	1116235670	344129	43.00	3225	3280	3210	4225	2275	3250	3243.65	5.48	11230	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2294	21.27	1.88	12	0.49	153.00	1730.00	3615	20240125	-9.96	2400	20240909	35.62	3280	-0.76	20250117	2960	9.97	20250102	3615	-9.96	20240125	2400	35.62	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
47	20250117	110508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3265	15	2	0.46	1002628395	309254	38.64	3225	3280	3210	4225	2275	3250	3242.09	5.48	18321	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2301	21.34	1.89	12	0.44	153.00	1730.00	3615	20240125	-9.68	2400	20240909	36.04	3280	-0.46	20250117	2960	10.30	20250102	3615	-9.68	20240125	2400	36.04	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
48	20250117	100509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3255	5	2	0.15	679716405	210135	26.26	3225	3260	3210	4225	2275	3250	3234.67	5.48	911	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2294	21.27	1.88	12	0.30	153.00	1730.00	3615	20240125	-9.96	2400	20240909	35.62	3260	-0.15	20250117	2960	9.97	20250102	3615	-9.96	20240125	2400	35.62	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
49	20250117	090510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3230	-20	5	-0.62	87675970	27135	3.39	3225	3245	3225	4225	2275	3250	3231.10	5.48	4159	3303	3276	3228	3201	3153	3290	3215	71	975	100	2400	5	1	70473377	2276	21.11	1.87	12	0.04	153.00	1730.00	3615	20240125	-10.65	2400	20240909	34.58	3255	-0.77	20250116	2960	9.12	20250102	3615	-10.65	20240125	2400	34.58	20240909	4.42	N	045390	100	71 억	3864201	N	N	1	N	N
50	20250116	160505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3250	60	2	1.88	2509180630	778086	205.40	3205	3255	3180	4145	2235	3190	3224.55	5.29	139510	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2290	21.24	1.88	12	1.10	153.00	1730.00	3615	20240125	-10.10	2400	20240909	35.42	3255	-0.15	20250116	2960	9.80	20250102	3615	-10.10	20240125	2400	35.42	20240909	4.38	N	045390	100	71 억	3729076	N	N	1	N	N
51	20250116	150445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3240	50	2	1.57	2084153405	647225	170.85	3205	3250	3180	4145	2235	3190	3220.14	5.29	81743	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2283	21.18	1.87	12	0.92	153.00	1730.00	3615	20240125	-10.37	2400	20240909	35.00	3250	-0.31	20250116	2960	9.46	20250102	3615	-10.37	20240125	2400	35.00	20240909	4.38	N	045390	100	71 억	3729076	N	N	0	N	N
52	20250116	140508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3230	40	2	1.25	1854990125	576400	152.16	3205	3250	3180	4145	2235	3190	3218.23	5.29	62880	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2276	21.11	1.87	12	0.82	153.00	1730.00	3615	20240125	-10.65	2400	20240909	34.58	3250	-0.62	20250116	2960	9.12	20250102	3615	-10.65	20240125	2400	34.58	20240909	4.38	N	045390	100	71 억	3729076	N	N	0	N	N
53	20250116	130508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3245	55	2	1.72	1394300415	433865	114.53	3205	3245	3180	4145	2235	3190	3213.67	5.29	79142	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2287	21.21	1.88	12	0.62	153.00	1730.00	3615	20240125	-10.24	2400	20240909	35.21	3245	0.00	20250116	2960	9.63	20250102	3615	-10.24	20240125	2400	35.21	20240909	4.38	N	045390	100	71 억	3729076	N	N	0	N	N
54	20250116	120508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3230	40	2	1.25	981491390	306189	80.83	3205	3230	3180	4145	2235	3190	3205.51	5.29	66856	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2276	21.11	1.87	12	0.43	153.00	1730.00	3615	20240125	-10.65	2400	20240909	34.58	3230	0.00	20250116	2960	9.12	20250102	3615	-10.65	20240125	2400	34.58	20240909	4.38	N	045390	100	71 억	3729076	N	N	0	N	N
55	20250116	110508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3210	20	2	0.63	680729415	212743	56.16	3205	3220	3180	4145	2235	3190	3199.77	5.29	23872	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2262	20.98	1.86	12	0.30	153.00	1730.00	3615	20240125	-11.20	2400	20240909	33.75	3220	-0.31	20250116	2960	8.45	20250102	3615	-11.20	20240125	2400	33.75	20240909	4.38	N	045390	100	71 억	3729076	N	N	0	N	N
56	20250116	100508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3195	5	2	0.16	416798975	130311	34.40	3205	3220	3180	4145	2235	3190	3198.49	5.29	1133	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2252	20.88	1.85	12	0.18	153.00	1730.00	3615	20240125	-11.62	2400	20240909	33.12	3220	-0.78	20250116	2960	7.94	20250102	3615	-11.62	20240125	2400	33.12	20240909	4.38	N	045390	100	71 억	3729076	N	N	0	N	N
57	20250116	090508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3200	10	2	0.31	122907310	38329	10.12	3205	3215	3195	4145	2235	3190	3206.64	5.29	-2046	3246	3217	3181	3152	3116	3232	3167	71	955	100	2360	5	1	70473377	2255	20.92	1.85	12	0.05	153.00	1730.00	3615	20240125	-11.48	2400	20240909	33.33	3215	0.00	20250114	2960	8.11	20250102	3615	-11.48	20240125	2400	33.33	20240909	4.38	N	045390	100	71 억	3729076	N	N	0	N	N
58	20250115	160506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3190	15	2	0.47	1201724695	377680	74.94	3170	3210	3145	4125	2225	3175	3181.81	5.29	-1715	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2248	20.85	1.84	12	0.54	153.00	1730.00	3615	20240125	-11.76	2400	20240909	32.92	3215	-0.78	20250114	2960	7.77	20250102	3615	-11.76	20240125	2400	32.92	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
59	20250115	150507	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3175	0	3	0.00	1125460975	353745	70.19	3170	3210	3145	4125	2225	3175	3181.56	5.29	-3034	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2238	20.75	1.84	12	0.50	153.00	1730.00	3615	20240125	-12.17	2400	20240909	32.29	3215	-1.24	20250114	2960	7.26	20250102	3615	-12.17	20240125	2400	32.29	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
60	20250115	140508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3185	10	2	0.31	962773235	302547	60.03	3170	3210	3145	4125	2225	3175	3182.23	5.29	-6695	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2245	20.82	1.84	12	0.43	153.00	1730.00	3615	20240125	-11.89	2400	20240909	32.71	3215	-0.93	20250114	2960	7.60	20250102	3615	-11.89	20240125	2400	32.71	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
61	20250115	130506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3190	15	2	0.47	856814830	269317	53.44	3170	3210	3145	4125	2225	3175	3181.44	5.29	-6125	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2248	20.85	1.84	12	0.38	153.00	1730.00	3615	20240125	-11.76	2400	20240909	32.92	3215	-0.78	20250114	2960	7.77	20250102	3615	-11.76	20240125	2400	32.92	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
62	20250115	120500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3185	10	2	0.31	755742235	237541	47.13	3170	3210	3145	4125	2225	3175	3181.52	5.29	3097	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2245	20.82	1.84	12	0.34	153.00	1730.00	3615	20240125	-11.89	2400	20240909	32.71	3215	-0.93	20250114	2960	7.60	20250102	3615	-11.89	20240125	2400	32.71	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
63	20250115	110506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3180	5	2	0.16	666591915	209558	41.58	3170	3210	3145	4125	2225	3175	3180.94	5.29	2594	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2241	20.78	1.84	12	0.30	153.00	1730.00	3615	20240125	-12.03	2400	20240909	32.50	3215	-1.09	20250114	2960	7.43	20250102	3615	-12.03	20240125	2400	32.50	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
64	20250115	100506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3200	25	2	0.79	441114065	138934	27.57	3170	3205	3145	4125	2225	3175	3174.99	5.29	1120	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2255	20.92	1.85	12	0.20	153.00	1730.00	3615	20240125	-11.48	2400	20240909	33.33	3215	-0.47	20250114	2960	8.11	20250102	3615	-11.48	20240125	2400	33.33	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
65	20250115	090509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3170	-5	5	-0.16	96564780	30455	6.04	3170	3190	3160	4125	2225	3175	3170.74	5.29	4248	3235	3205	3185	3155	3135	3195	3145	71	950	100	2340	5	1	70473377	2234	20.72	1.83	12	0.04	153.00	1730.00	3615	20240125	-12.31	2400	20240909	32.08	3215	-1.40	20250114	2960	7.09	20250102	3615	-12.31	20240125	2400	32.08	20240909	4.40	N	045390	100	71 억	3730873	N	N	0	N	N
66	20250114	160459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3175	-30	5	-0.94	1602131940	502258	48.40	3215	3215	3165	4165	2245	3205	3189.84	5.35	-44136	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2238	20.75	1.84	12	0.71	153.00	1730.00	3615	20240125	-12.17	2400	20240909	32.29	3215	-1.24	20250114	2960	7.26	20250102	3615	-12.17	20240125	2400	32.29	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
67	20250114	150505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3185	-20	5	-0.62	1504885360	471666	45.45	3215	3215	3165	4165	2245	3205	3190.54	5.35	-44830	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2245	20.82	1.84	12	0.67	153.00	1730.00	3615	20240125	-11.89	2400	20240909	32.71	3215	-0.93	20250114	2960	7.60	20250102	3615	-11.89	20240125	2400	32.71	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
68	20250114	140504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3190	-15	5	-0.47	1382221775	433159	41.74	3215	3215	3165	4165	2245	3205	3190.99	5.35	-43139	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2248	20.85	1.84	12	0.61	153.00	1730.00	3615	20240125	-11.76	2400	20240909	32.92	3215	-0.78	20250114	2960	7.77	20250102	3615	-11.76	20240125	2400	32.92	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
69	20250114	130503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3195	-10	5	-0.31	1292256115	405002	39.03	3215	3215	3165	4165	2245	3205	3190.70	5.35	-40563	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2252	20.88	1.85	12	0.57	153.00	1730.00	3615	20240125	-11.62	2400	20240909	33.12	3215	-0.62	20250114	2960	7.94	20250102	3615	-11.62	20240125	2400	33.12	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
70	20250114	120501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3175	-30	5	-0.94	1204794215	377561	36.38	3215	3215	3165	4165	2245	3205	3190.95	5.35	-33440	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2238	20.75	1.84	12	0.54	153.00	1730.00	3615	20240125	-12.17	2400	20240909	32.29	3215	-1.24	20250114	2960	7.26	20250102	3615	-12.17	20240125	2400	32.29	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
71	20250114	110503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3170	-35	5	-1.09	982715140	307547	29.64	3215	3215	3170	4165	2245	3205	3195.30	5.35	-50002	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2234	20.72	1.83	12	0.44	153.00	1730.00	3615	20240125	-12.31	2400	20240909	32.08	3215	-1.40	20250114	2960	7.09	20250102	3615	-12.31	20240125	2400	32.08	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
72	20250114	100502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3210	5	2	0.16	635893725	198892	19.17	3215	3215	3175	4165	2245	3205	3197.14	5.35	-55817	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2262	20.98	1.86	12	0.28	153.00	1730.00	3615	20240125	-11.20	2400	20240909	33.75	3215	-0.16	20250114	2960	8.45	20250102	3615	-11.20	20240125	2400	33.75	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
73	20250114	090502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3200	-5	5	-0.16	249030995	77873	7.50	3215	3215	3175	4165	2245	3205	3197.81	5.35	-19079	3278	3241	3168	3131	3058	3260	3150	71	960	100	2370	5	1	70473377	2255	20.92	1.85	12	0.11	153.00	1730.00	3615	20240125	-11.48	2400	20240909	33.33	3215	-0.47	20250114	2960	8.11	20250102	3615	-11.48	20240125	2400	33.33	20240909	4.41	N	045390	100	71 억	3772996	N	N	0	N	N
74	20250113	160458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3205	70	2	2.23	3223825710	1022022	230.71	3135	3205	3095	4075	2195	3135	3154.10	5.46	-78864	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2259	20.95	1.85	12	1.45	153.00	1730.00	3615	20240125	-11.34	2400	20240909	33.54	3205	0.00	20250113	2960	8.28	20250102	3615	-11.34	20240125	2400	33.54	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
75	20250113	150459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3165	30	2	0.96	2720762510	864409	195.13	3135	3185	3095	4075	2195	3135	3147.55	5.46	-90610	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2230	20.69	1.83	12	1.23	153.00	1730.00	3615	20240125	-12.45	2400	20240909	31.88	3185	-0.63	20250113	2960	6.93	20250102	3615	-12.45	20240125	2400	31.88	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
76	20250113	140454	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3170	35	2	1.12	2465840615	783857	176.95	3135	3185	3095	4075	2195	3135	3145.79	5.46	-75809	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2234	20.72	1.83	12	1.11	153.00	1730.00	3615	20240125	-12.31	2400	20240909	32.08	3185	-0.47	20250113	2960	7.09	20250102	3615	-12.31	20240125	2400	32.08	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
77	20250113	130453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3155	20	2	0.64	1674652430	534219	120.60	3135	3175	3095	4075	2195	3135	3134.77	5.46	10134	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2223	20.62	1.82	12	0.76	153.00	1730.00	3615	20240125	-12.72	2400	20240909	31.46	3175	-0.63	20250113	2960	6.59	20250102	3615	-12.72	20240125	2400	31.46	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
78	20250113	120453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3135	0	3	0.00	1063503630	340306	76.82	3135	3155	3095	4075	2195	3135	3125.12	5.46	-22448	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2209	20.49	1.81	12	0.48	153.00	1730.00	3615	20240125	-13.28	2400	20240909	30.62	3155	-0.63	20250113	2960	5.91	20250102	3615	-13.28	20240125	2400	30.62	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
79	20250113	110453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3105	-30	5	-0.96	756105715	242017	54.63	3135	3155	3095	4075	2195	3135	3124.16	5.46	-54972	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2188	20.29	1.79	12	0.34	153.00	1730.00	3615	20240125	-14.11	2400	20240909	29.37	3155	-1.58	20250113	2960	4.90	20250102	3615	-14.11	20240125	2400	29.37	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
80	20250113	100452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3130	-5	5	-0.16	422137780	134767	30.42	3135	3155	3115	4075	2195	3135	3132.34	5.46	-47115	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2206	20.46	1.81	12	0.19	153.00	1730.00	3615	20240125	-13.42	2400	20240909	30.42	3155	-0.79	20250113	2960	5.74	20250102	3615	-13.42	20240125	2400	30.42	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
81	20250113	090456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3145	10	2	0.32	89507585	28532	6.44	3135	3155	3120	4075	2195	3135	3137.14	5.46	1161	3208	3171	3108	3071	3008	3190	3090	71	940	100	2310	5	1	70473377	2216	20.56	1.82	12	0.04	153.00	1730.00	3615	20240125	-13.00	2400	20240909	31.04	3155	-0.32	20250113	2960	6.25	20250102	3615	-13.00	20240125	2400	31.04	20240909	4.50	N	045390	100	71 억	3846419	N	N	0	N	N
82	20250110	160451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3135	35	2	1.13	1362320015	438087	148.77	3095	3145	3045	4030	2170	3100	3109.64	5.36	62994	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2209	20.49	1.81	12	0.62	153.00	1730.00	3615	20240125	-13.28	2400	20240909	30.62	3145	-0.32	20250110	2960	5.91	20250102	3615	-13.28	20240125	2400	30.62	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
83	20250110	150451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3125	25	2	0.81	1231466090	396335	134.59	3095	3145	3045	4030	2170	3100	3107.13	5.36	61560	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2202	20.42	1.81	12	0.56	153.00	1730.00	3615	20240125	-13.55	2400	20240909	30.21	3145	-0.64	20250110	2960	5.57	20250102	3615	-13.55	20240125	2400	30.21	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
84	20250110	140451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3135	35	2	1.13	978868325	315826	107.25	3095	3145	3045	4030	2170	3100	3099.39	5.36	73100	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2209	20.49	1.81	12	0.45	153.00	1730.00	3615	20240125	-13.28	2400	20240909	30.62	3145	-0.32	20250110	2960	5.91	20250102	3615	-13.28	20240125	2400	30.62	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
85	20250110	130450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3095	-5	5	-0.16	488698275	158926	53.97	3095	3110	3045	4030	2170	3100	3075.01	5.36	-3241	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2181	20.23	1.79	12	0.23	153.00	1730.00	3615	20240125	-14.38	2400	20240909	28.96	3140	-1.43	20250107	2960	4.56	20250102	3615	-14.38	20240125	2400	28.96	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
86	20250110	120451	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3085	-15	5	-0.48	426098800	138684	47.10	3095	3110	3045	4030	2170	3100	3072.44	5.36	-9309	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2174	20.16	1.78	12	0.20	153.00	1730.00	3615	20240125	-14.66	2400	20240909	28.54	3140	-1.75	20250107	2960	4.22	20250102	3615	-14.66	20240125	2400	28.54	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
87	20250110	110450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3075	-25	5	-0.81	371564025	121009	41.09	3095	3110	3045	4030	2170	3100	3070.55	5.36	-11679	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2167	20.10	1.78	12	0.17	153.00	1730.00	3615	20240125	-14.94	2400	20240909	28.12	3140	-2.07	20250107	2960	3.89	20250102	3615	-14.94	20240125	2400	28.12	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
88	20250110	100449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3075	-25	5	-0.81	262986400	85711	29.11	3095	3110	3045	4030	2170	3100	3068.29	5.36	-6030	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2167	20.10	1.78	12	0.12	153.00	1730.00	3615	20240125	-14.94	2400	20240909	28.12	3140	-2.07	20250107	2960	3.89	20250102	3615	-14.94	20240125	2400	28.12	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
89	20250110	090452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3080	-20	5	-0.65	9737600	3157	1.07	3095	3095	3080	4030	2170	3100	3084.45	5.36	414	3136	3117	3086	3067	3036	3125	3075	71	930	100	2290	5	1	70473377	2171	20.13	1.78	12	0.00	153.00	1730.00	3615	20240125	-14.80	2400	20240909	28.33	3140	-1.91	20250107	2960	4.05	20250102	3615	-14.80	20240125	2400	28.33	20240909	4.37	N	045390	100	71 억	3776597	N	N	0	N	N
90	20250109	160448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3100	-5	5	-0.16	897633945	290989	104.91	3100	3105	3055	4035	2175	3105	3084.61	5.26	66374	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2185	20.26	1.79	12	0.41	153.00	1730.00	3615	20240125	-14.25	2400	20240909	29.17	3140	-1.27	20250107	2960	4.73	20250102	3615	-14.25	20240125	2400	29.17	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
91	20250109	150449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3095	-10	5	-0.32	766901595	248706	89.67	3100	3105	3055	4035	2175	3105	3083.57	5.26	45444	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2181	20.23	1.79	12	0.35	153.00	1730.00	3615	20240125	-14.38	2400	20240909	28.96	3140	-1.43	20250107	2960	4.56	20250102	3615	-14.38	20240125	2400	28.96	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
92	20250109	140450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3100	-5	5	-0.16	600497960	195004	70.31	3100	3105	3055	4035	2175	3105	3079.41	5.26	24173	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2185	20.26	1.79	12	0.28	153.00	1730.00	3615	20240125	-14.25	2400	20240909	29.17	3140	-1.27	20250107	2960	4.73	20250102	3615	-14.25	20240125	2400	29.17	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
93	20250109	130449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3095	-10	5	-0.32	522625790	169859	61.24	3100	3105	3055	4035	2175	3105	3076.82	5.26	12389	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2181	20.23	1.79	12	0.24	153.00	1730.00	3615	20240125	-14.38	2400	20240909	28.96	3140	-1.43	20250107	2960	4.56	20250102	3615	-14.38	20240125	2400	28.96	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
94	20250109	120449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3080	-25	5	-0.81	428706765	139495	50.29	3100	3100	3055	4035	2175	3105	3073.28	5.26	7734	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2171	20.13	1.78	12	0.20	153.00	1730.00	3615	20240125	-14.80	2400	20240909	28.33	3140	-1.91	20250107	2960	4.05	20250102	3615	-14.80	20240125	2400	28.33	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
95	20250109	110450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3080	-25	5	-0.81	400455035	130321	46.99	3100	3100	3055	4035	2175	3105	3072.84	5.26	7278	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2171	20.13	1.78	12	0.18	153.00	1730.00	3615	20240125	-14.80	2400	20240909	28.33	3140	-1.91	20250107	2960	4.05	20250102	3615	-14.80	20240125	2400	28.33	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
96	20250109	100448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3080	-25	5	-0.81	334839415	109034	39.31	3100	3100	3055	4035	2175	3105	3070.96	5.26	8735	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2171	20.13	1.78	12	0.15	153.00	1730.00	3615	20240125	-14.80	2400	20240909	28.33	3140	-1.91	20250107	2960	4.05	20250102	3615	-14.80	20240125	2400	28.33	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
97	20250109	090452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	-35	5	-1.13	36347440	11800	4.25	3100	3100	3070	4035	2175	3105	3080.29	5.26	-1599	3148	3126	3083	3061	3018	3137	3072	71	930	100	2290	5	1	70473377	2164	20.07	1.77	12	0.02	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3140	-2.23	20250107	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.38	N	045390	100	71 억	3710192	N	N	1	N	N
98	20250108	160444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3105	35	2	1.14	842730020	274850	52.43	3055	3105	3040	3990	2150	3070	3065.98	5.28	-15348	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2188	20.29	1.79	12	0.39	153.00	1730.00	3615	20240125	-14.11	2400	20240909	29.37	3140	-1.11	20250107	2960	4.90	20250102	3615	-14.11	20240125	2400	29.37	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
99	20250108	150447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3090	20	2	0.65	783259335	255653	48.77	3055	3095	3040	3990	2150	3070	3063.76	5.28	-20163	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2178	20.20	1.79	12	0.36	153.00	1730.00	3615	20240125	-14.52	2400	20240909	28.75	3140	-1.59	20250107	2960	4.39	20250102	3615	-14.52	20240125	2400	28.75	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
100	20250108	140449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	0	3	0.00	647177260	211572	40.36	3055	3085	3040	3990	2150	3070	3058.90	5.28	-23698	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.30	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3140	-2.23	20250107	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
101	20250108	130449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3055	-15	5	-0.49	562937335	184149	35.13	3055	3080	3040	3990	2150	3070	3056.97	5.28	-26000	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2153	19.97	1.77	12	0.26	153.00	1730.00	3615	20240125	-15.49	2400	20240909	27.29	3140	-2.71	20250107	2960	3.21	20250102	3615	-15.49	20240125	2400	27.29	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
102	20250108	120445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3055	-15	5	-0.49	475496585	155536	29.67	3055	3080	3040	3990	2150	3070	3057.15	5.28	-23179	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2153	19.97	1.77	12	0.22	153.00	1730.00	3615	20240125	-15.49	2400	20240909	27.29	3140	-2.71	20250107	2960	3.21	20250102	3615	-15.49	20240125	2400	27.29	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
103	20250108	110445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3060	-10	5	-0.33	440643120	144142	27.50	3055	3080	3040	3990	2150	3070	3057.01	5.28	-21709	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2156	20.00	1.77	12	0.20	153.00	1730.00	3615	20240125	-15.35	2400	20240909	27.50	3140	-2.55	20250107	2960	3.38	20250102	3615	-15.35	20240125	2400	27.50	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
104	20250108	100447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3055	-15	5	-0.49	353578950	115735	22.08	3055	3080	3040	3990	2150	3070	3055.07	5.28	-18408	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2153	19.97	1.77	12	0.16	153.00	1730.00	3615	20240125	-15.49	2400	20240909	27.29	3140	-2.71	20250107	2960	3.21	20250102	3615	-15.49	20240125	2400	27.29	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
105	20250108	090448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3075	5	2	0.16	49743435	16250	3.10	3055	3080	3050	3990	2150	3070	3061.13	5.28	8682	3173	3121	3088	3036	3003	3112	3027	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.02	153.00	1730.00	3615	20240125	-14.94	2400	20240909	28.12	3140	-2.07	20250107	2960	3.89	20250102	3615	-14.94	20240125	2400	28.12	20240909	4.34	N	045390	100	71 억	3724318	N	N	1	N	N
106	20250107	160443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	0	3	0.00	1620284310	522295	130.69	3070	3140	3055	3990	2150	3070	3102.26	5.30	-8529	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.74	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3140	-2.23	20250107	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
107	20250107	150444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3085	15	2	0.49	1484250620	478039	119.61	3070	3140	3055	3990	2150	3070	3104.87	5.30	-15248	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2174	20.16	1.78	12	0.68	153.00	1730.00	3615	20240125	-14.66	2400	20240909	28.54	3140	-1.75	20250107	2960	4.22	20250102	3615	-14.66	20240125	2400	28.54	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
108	20250107	140444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3095	25	2	0.81	1312537790	422343	105.68	3070	3140	3055	3990	2150	3070	3107.75	5.30	1444	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2181	20.23	1.79	12	0.60	153.00	1730.00	3615	20240125	-14.38	2400	20240909	28.96	3140	-1.43	20250107	2960	4.56	20250102	3615	-14.38	20240125	2400	28.96	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
109	20250107	130443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3105	35	2	1.14	1232390255	396422	99.19	3070	3140	3055	3990	2150	3070	3108.78	5.30	9863	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2188	20.29	1.79	12	0.56	153.00	1730.00	3615	20240125	-14.11	2400	20240909	29.37	3140	-1.11	20250107	2960	4.90	20250102	3615	-14.11	20240125	2400	29.37	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
110	20250107	120444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3110	40	2	1.30	1042794390	335165	83.86	3070	3140	3055	3990	2150	3070	3111.29	5.30	17731	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2192	20.33	1.80	12	0.48	153.00	1730.00	3615	20240125	-13.97	2400	20240909	29.58	3140	-0.96	20250107	2960	5.07	20250102	3615	-13.97	20240125	2400	29.58	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
111	20250107	110441	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3105	35	2	1.14	938559350	301638	75.47	3070	3140	3055	3990	2150	3070	3111.54	5.30	19281	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2188	20.29	1.79	12	0.43	153.00	1730.00	3615	20240125	-14.11	2400	20240909	29.37	3140	-1.11	20250107	2960	4.90	20250102	3615	-14.11	20240125	2400	29.37	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
112	20250107	100446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3105	35	2	1.14	623981615	200908	50.27	3070	3135	3055	3990	2150	3070	3105.81	5.30	12857	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2188	20.29	1.79	12	0.29	153.00	1730.00	3615	20240125	-14.11	2400	20240909	29.37	3135	-0.96	20250107	2960	4.90	20250102	3615	-14.11	20240125	2400	29.37	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
113	20250107	090443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	0	3	0.00	68673020	22328	5.59	3070	3080	3055	3990	2150	3070	3075.65	5.30	6492	3120	3095	3075	3050	3030	3107	3062	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.03	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3100	-0.97	20250106	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.36	N	045390	100	71 억	3733774	N	N	1	N	N
114	20250106	160438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	-5	5	-0.16	1222624030	397651	88.12	3065	3100	3055	3995	2155	3075	3074.68	5.39	-62549	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.56	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3100	-0.97	20250106	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.37	N	045390	100	71 억	3796697	N	N	1	N	N
115	20250106	150439	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3065	-10	5	-0.33	1145657720	372580	82.56	3065	3100	3055	3995	2155	3075	3074.93	5.39	-63214	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2160	20.03	1.77	12	0.53	153.00	1730.00	3615	20240125	-15.21	2400	20240909	27.71	3100	-1.13	20250106	2960	3.55	20250102	3615	-15.21	20240125	2400	27.71	20240909	4.37	N	045390	100	71 억	3796697	N	N	0	N	N
116	20250106	140438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3065	-10	5	-0.33	1031012725	335205	74.28	3065	3100	3055	3995	2155	3075	3075.77	5.39	-57032	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2160	20.03	1.77	12	0.48	153.00	1730.00	3615	20240125	-15.21	2400	20240909	27.71	3100	-1.13	20250106	2960	3.55	20250102	3615	-15.21	20240125	2400	27.71	20240909	4.37	N	045390	100	71 억	3796697	N	N	0	N	N
117	20250106	130437	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	-5	5	-0.16	682153890	221303	49.04	3065	3100	3065	3995	2155	3075	3082.44	5.39	-8000	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.31	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3100	-0.97	20250106	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.37	N	045390	100	71 억	3796697	N	N	0	N	N
118	20250106	120437	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3090	15	2	0.49	538227185	174518	38.67	3065	3100	3065	3995	2155	3075	3084.08	5.39	12755	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2178	20.20	1.79	12	0.25	153.00	1730.00	3615	20240125	-14.52	2400	20240909	28.75	3100	-0.32	20250106	2960	4.39	20250102	3615	-14.52	20240125	2400	28.75	20240909	4.37	N	045390	100	71 억	3796697	N	N	0	N	N
119	20250106	110437	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3085	10	2	0.33	482905430	156600	34.70	3065	3100	3065	3995	2155	3075	3083.69	5.39	7567	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2174	20.16	1.78	12	0.22	153.00	1730.00	3615	20240125	-14.66	2400	20240909	28.54	3100	-0.48	20250106	2960	4.22	20250102	3615	-14.66	20240125	2400	28.54	20240909	4.37	N	045390	100	71 억	3796697	N	N	0	N	N
120	20250106	100436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3095	20	2	0.65	304866970	98879	21.91	3065	3100	3065	3995	2155	3075	3083.23	5.39	6650	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2181	20.23	1.79	12	0.14	153.00	1730.00	3615	20240125	-14.38	2400	20240909	28.96	3100	-0.16	20250106	2960	4.56	20250102	3615	-14.38	20240125	2400	28.96	20240909	4.37	N	045390	100	71 억	3796697	N	N	0	N	N
121	20250106	090433	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	-5	5	-0.16	99364990	32333	7.16	3065	3085	3065	3995	2155	3075	3073.18	5.39	3127	3135	3105	3065	3035	2995	3120	3050	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.05	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3095	-0.81	20250103	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.37	N	045390	100	71 억	3796697	N	N	0	N	N
122	20250103	160434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3075	10	2	0.33	1378256440	449312	104.99	3065	3095	3025	3980	2150	3065	3067.48	5.42	-19889	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2167	20.10	1.78	12	0.64	153.00	1730.00	3615	20240125	-14.94	2400	20240909	28.12	3095	-0.65	20250103	2960	3.89	20250102	3615	-14.94	20240125	2400	28.12	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
123	20250103	150434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3075	10	2	0.33	1291388885	421053	98.39	3065	3095	3025	3980	2150	3065	3067.05	5.42	-13573	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2167	20.10	1.78	12	0.60	153.00	1730.00	3615	20240125	-14.94	2400	20240909	28.12	3095	-0.65	20250103	2960	3.89	20250102	3615	-14.94	20240125	2400	28.12	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
124	20250103	140435	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3070	5	2	0.16	1072067670	349611	81.69	3065	3095	3025	3980	2150	3065	3066.46	5.42	-44539	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2164	20.07	1.77	12	0.50	153.00	1730.00	3615	20240125	-15.08	2400	20240909	27.92	3095	-0.81	20250103	2960	3.72	20250102	3615	-15.08	20240125	2400	27.92	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
125	20250103	130433	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3085	20	2	0.65	807221910	263248	61.51	3065	3095	3025	3980	2150	3065	3066.39	5.42	-18891	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2174	20.16	1.78	12	0.37	153.00	1730.00	3615	20240125	-14.66	2400	20240909	28.54	3095	-0.32	20250103	2960	4.22	20250102	3615	-14.66	20240125	2400	28.54	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
126	20250103	120434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3080	15	2	0.49	715904985	233656	54.60	3065	3095	3025	3980	2150	3065	3063.93	5.42	-25891	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2171	20.13	1.78	12	0.33	153.00	1730.00	3615	20240125	-14.80	2400	20240909	28.33	3095	-0.48	20250103	2960	4.05	20250102	3615	-14.80	20240125	2400	28.33	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
127	20250103	110435	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3075	10	2	0.33	506724190	165702	38.72	3065	3085	3025	3980	2150	3065	3058.05	5.42	-38249	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2167	20.10	1.78	12	0.24	153.00	1730.00	3615	20240125	-14.94	2400	20240909	28.12	3085	-0.32	20250103	2960	3.89	20250102	3615	-14.94	20240125	2400	28.12	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
128	20250103	100433	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3065	0	3	0.00	362329450	118642	27.72	3065	3085	3025	3980	2150	3065	3053.97	5.42	-36913	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2160	20.03	1.77	12	0.17	153.00	1730.00	3615	20240125	-15.21	2400	20240909	27.71	3085	-0.65	20250103	2960	3.55	20250102	3615	-15.21	20240125	2400	27.71	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
129	20250103	090434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	-35	5	-1.14	40257945	13225	3.09	3065	3065	3030	3980	2150	3065	3044.08	5.42	-10729	3148	3106	3033	2991	2918	3127	3012	71	915	100	2260	5	1	70473377	2135	19.80	1.75	12	0.02	153.00	1730.00	3615	20240125	-16.18	2400	20240909	26.25	3075	-1.46	20250102	2960	2.36	20250102	3615	-16.18	20240125	2400	26.25	20240909	4.39	N	045390	100	71 억	3816587	N	N	0	N	N
130	20250102	160431	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3065	35	2	1.16	1293001980	425201	139.84	3030	3075	2960	3935	2125	3030	3040.87	5.45	-27403	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2160	20.03	1.77	12	0.60	153.00	1730.00	3615	20240125	-15.21	2400	20240909	27.71	3075	-0.33	20250102	2960	3.55	20250102	3615	-15.21	20240125	2400	27.71	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N
131	20250102	150432	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3065	35	2	1.16	1230185625	404700	133.10	3030	3075	2960	3935	2125	3030	3039.75	5.45	-21839	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2160	20.03	1.77	12	0.57	153.00	1730.00	3615	20240125	-15.21	2400	20240909	27.71	3075	-0.33	20250102	2960	3.55	20250102	3615	-15.21	20240125	2400	27.71	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N
132	20250102	140430	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3055	25	2	0.83	970161160	319755	105.16	3030	3070	2960	3935	2125	3030	3034.08	5.45	-20154	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2153	19.97	1.77	12	0.45	153.00	1730.00	3615	20240125	-15.49	2400	20240909	27.29	3070	-0.49	20250102	2960	3.21	20250102	3615	-15.49	20240125	2400	27.29	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N
133	20250102	130430	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3060	30	2	0.99	881796970	290828	95.65	3030	3070	2960	3935	2125	3030	3032.02	5.45	-14254	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2156	20.00	1.77	12	0.41	153.00	1730.00	3615	20240125	-15.35	2400	20240909	27.50	3070	-0.33	20250102	2960	3.38	20250102	3615	-15.35	20240125	2400	27.50	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N
134	20250102	120431	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3035	5	2	0.17	765036385	252500	83.04	3030	3070	2960	3935	2125	3030	3029.85	5.45	-27012	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2139	19.84	1.75	12	0.36	153.00	1730.00	3615	20240125	-16.04	2400	20240909	26.46	3070	-1.14	20250102	2960	2.53	20250102	3615	-16.04	20240125	2400	26.46	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N
135	20250102	110422	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3045	15	2	0.50	554244370	183147	60.23	3030	3070	2960	3935	2125	3030	3026.23	5.45	-11066	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2146	19.90	1.76	12	0.26	153.00	1730.00	3615	20240125	-15.77	2400	20240909	26.88	3070	-0.81	20250102	2960	2.87	20250102	3615	-15.77	20240125	2400	26.88	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N
136	20250102	100429	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	2990	-40	5	-1.32	130035880	43288	14.24	3030	3030	2960	3935	2125	3030	3003.97	5.45	1515	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2107	19.54	1.73	12	0.06	153.00	1730.00	3615	20240125	-17.29	2400	20240909	24.58	3030	-1.32	20250102	2960	1.01	20250102	3615	-17.29	20240125	2400	24.58	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N
137	20250102	090425	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	0	3	0.00	0	0	0.00	0	0	0	3935	2125	3030	0.00	5.45	0	3136	3082	2991	2937	2846	3110	2965	71	905	100	2240	5	1	70473377	2135	19.80	1.75	12	0.00	153.00	1730.00	3615	20240125	-16.18	2400	20240909	26.25	0	0.00	0	0	0.00	0	3615	-16.18	20240125	2400	26.25	20240909	4.50	N	045390	100	71 억	3842823	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History