KissMeData/069540/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160638	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1436	-45	5	-3.04	6511565227	4515969	14.17	1481	1510	1378	1925	1037	1481	1441.84	0.53	251234	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	661	-2.10	0.83	12	9.81	-685.00	1722.00	4120	20240516	-65.15	900	20250117	59.56	1584	-9.34	20250123	900	59.56	20250117	4120	-65.15	20240516	900	59.56	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
3	20250124	150637	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1437	-44	5	-2.97	6177023907	4283360	13.44	1481	1510	1378	1925	1037	1481	1442.02	0.53	238631	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	662	-2.10	0.83	12	9.30	-685.00	1722.00	4120	20240516	-65.12	900	20250117	59.67	1584	-9.28	20250123	900	59.67	20250117	4120	-65.12	20240516	900	59.67	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
4	20250124	140636	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1437	-44	5	-2.97	5538829337	3842670	12.06	1481	1510	1378	1925	1037	1481	1441.32	0.53	242397	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	662	-2.10	0.83	12	8.35	-685.00	1722.00	4120	20240516	-65.12	900	20250117	59.67	1584	-9.28	20250123	900	59.67	20250117	4120	-65.12	20240516	900	59.67	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
5	20250124	130638	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1460	-21	5	-1.42	5131667668	3560426	11.17	1481	1510	1378	1925	1037	1481	1441.22	0.53	260484	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	672	-2.13	0.85	12	7.73	-685.00	1722.00	4120	20240516	-64.56	900	20250117	62.22	1584	-7.83	20250123	900	62.22	20250117	4120	-64.56	20240516	900	62.22	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
6	20250124	120635	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1450	-31	5	-2.09	4590856225	3192186	10.02	1481	1510	1378	1925	1037	1481	1438.05	0.53	236513	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	668	-2.12	0.84	12	6.93	-685.00	1722.00	4120	20240516	-64.81	900	20250117	61.11	1584	-8.46	20250123	900	61.11	20250117	4120	-64.81	20240516	900	61.11	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
7	20250124	110637	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1473	-8	5	-0.54	3488234341	2444858	7.67	1481	1485	1378	1925	1037	1481	1426.58	0.53	200017	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	678	-2.15	0.86	12	5.31	-685.00	1722.00	4120	20240516	-64.25	900	20250117	63.67	1584	-7.01	20250123	900	63.67	20250117	4120	-64.25	20240516	900	63.67	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
8	20250124	100634	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1418	-63	5	-4.25	2555609287	1798145	5.64	1481	1485	1378	1925	1037	1481	1420.98	0.53	151421	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	653	-2.07	0.82	12	3.91	-685.00	1722.00	4120	20240516	-65.58	900	20250117	57.56	1584	-10.48	20250123	900	57.56	20250117	4120	-65.58	20240516	900	57.56	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
9	20250124	090638	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1415	-66	5	-4.46	1145976585	801730	2.52	1481	1485	1378	1925	1037	1481	1428.86	0.53	72810	1835	1658	1407	1230	979	1746	1318	230	444	500	1000	1	1	46037579	651	-2.07	0.82	12	1.74	-685.00	1722.00	4120	20240516	-65.66	900	20250117	57.22	1584	-10.67	20250123	900	57.22	20250117	4120	-65.66	20240516	900	57.22	20250117	0.60	N	069540	500	230 억	244600	N	N	N	01	N
10	20250123	160634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1481	262	2	21.49	44844453887	31683938	238.03	1324	1584	1156	1584	854	1219	1415.33	1.13	-276794	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	682	-2.16	0.86	12	68.82	-685.00	1722.00	4120	20240516	-64.05	900	20250117	64.56	1584	-6.50	20250123	900	64.56	20250117	4120	-64.05	20240516	900	64.56	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
11	20250123	150633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1412	193	2	15.83	42656112038	30197487	226.87	1324	1584	1156	1584	854	1219	1412.57	1.13	-310704	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	650	-2.06	0.82	12	65.59	-685.00	1722.00	4120	20240516	-65.73	900	20250117	56.89	1584	-10.86	20250123	900	56.89	20250117	4120	-65.73	20240516	900	56.89	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
12	20250123	140634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1491	272	2	22.31	38743440371	27503692	206.63	1324	1584	1156	1584	854	1219	1408.66	1.13	-317132	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	686	-2.18	0.87	12	59.74	-685.00	1722.00	4120	20240516	-63.81	900	20250117	65.67	1584	-5.87	20250123	900	65.67	20250117	4120	-63.81	20240516	900	65.67	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
13	20250123	130632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1500	281	2	23.05	37087006384	26388818	198.25	1324	1584	1156	1584	854	1219	1405.41	1.13	-311011	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	691	-2.19	0.87	12	57.32	-685.00	1722.00	4120	20240516	-63.59	900	20250117	66.67	1584	-5.30	20250123	900	66.67	20250117	4120	-63.59	20240516	900	66.67	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
14	20250123	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1464	245	2	20.10	35203040862	25125718	188.76	1324	1584	1156	1584	854	1219	1401.08	1.13	-278147	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	674	-2.14	0.85	12	54.58	-685.00	1722.00	4120	20240516	-64.47	900	20250117	62.67	1584	-7.58	20250123	900	62.67	20250117	4120	-64.47	20240516	900	62.67	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
15	20250123	110625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1502	283	2	23.22	31315661165	22513543	169.14	1324	1584	1156	1584	854	1219	1390.97	1.13	-282952	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	691	-2.19	0.87	12	48.90	-685.00	1722.00	4120	20240516	-63.54	900	20250117	66.89	1584	-5.18	20250123	900	66.89	20250117	4120	-63.54	20240516	900	66.89	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
16	20250123	100632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1345	126	2	10.34	11891977471	9477315	71.20	1324	1374	1156	1584	854	1219	1254.78	1.13	-233001	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	619	-1.96	0.78	12	20.59	-685.00	1722.00	4120	20240516	-67.35	900	20250117	49.44	1374	-2.11	20250123	900	49.44	20250117	4120	-67.35	20240516	900	49.44	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
17	20250123	090632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1219	0	3	0.00	3268163756	2615272	19.65	1324	1324	1202	1584	854	1219	1249.65	1.13	-107740	1405	1311	1125	1031	845	1359	1079	230	365	500	820	1	1	46037579	561	-1.78	0.71	12	5.68	-685.00	1722.00	4120	20240516	-70.41	900	20250117	35.44	1324	-7.93	20250123	900	35.44	20250117	4120	-70.41	20240516	900	35.44	20250117	0.62	N	069540	500	230 억	518907	N	N	N	00	N
18	20250122	160628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1219	281	1	29.96	15652491708	13307852	6730.21	956	1219	939	1219	657	938	1176.18	0.93	81347	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	561	-1.78	0.71	12	28.91	-685.00	1722.00	4120	20240516	-70.41	900	20250117	35.44	1219	0.00	20250122	900	35.44	20250117	4120	-70.41	20240516	900	35.44	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
19	20250122	150629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1219	281	1	29.96	15643763668	13300692	6726.59	956	1219	939	1219	657	938	1176.16	0.93	80423	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	561	-1.78	0.71	12	28.89	-685.00	1722.00	4120	20240516	-70.41	900	20250117	35.44	1219	0.00	20250122	900	35.44	20250117	4120	-70.41	20240516	900	35.44	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
20	20250122	140627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1219	281	1	29.96	15605274962	13269118	6710.62	956	1219	939	1219	657	938	1176.06	0.93	80423	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	561	-1.78	0.71	12	28.82	-685.00	1722.00	4120	20240516	-70.41	900	20250117	35.44	1219	0.00	20250122	900	35.44	20250117	4120	-70.41	20240516	900	35.44	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
21	20250122	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1197	259	2	27.61	14048644098	11984576	6060.99	956	1219	939	1219	657	938	1172.23	0.93	69908	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	551	-1.75	0.70	12	26.03	-685.00	1722.00	4120	20240516	-70.95	900	20250117	33.00	1219	-1.80	20250122	900	33.00	20250117	4120	-70.95	20240516	900	33.00	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
22	20250122	120628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1189	251	2	26.76	12920399689	11043000	5584.80	956	1219	939	1219	657	938	1170.01	0.93	57452	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	547	-1.74	0.69	12	23.99	-685.00	1722.00	4120	20240516	-71.14	900	20250117	32.11	1219	-2.46	20250122	900	32.11	20250117	4120	-71.14	20240516	900	32.11	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
23	20250122	110629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1158	220	2	23.45	10748288834	9199475	4652.47	956	1219	939	1219	657	938	1168.36	0.93	-14086	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	533	-1.69	0.67	12	19.98	-685.00	1722.00	4120	20240516	-71.89	900	20250117	28.67	1219	-5.00	20250122	900	28.67	20250117	4120	-71.89	20240516	900	28.67	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
24	20250122	100629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1174	236	2	25.16	5007433618	4360246	2205.12	956	1219	939	1219	657	938	1148.43	0.93	28010	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	540	-1.71	0.68	12	9.47	-685.00	1722.00	4120	20240516	-71.50	900	20250117	30.44	1219	-3.69	20250122	900	30.44	20250117	4120	-71.50	20240516	900	30.44	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
25	20250122	090630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	940	2	2	0.21	623720	662	0.33	956	957	939	1219	657	938	942.18	0.93	-138	981	959	948	926	915	954	921	230	281	500	630	1	1	46037579	433	-1.37	0.55	12	0.00	-685.00	1722.00	4120	20240516	-77.18	900	20250117	4.44	1138	-17.40	20250103	900	4.44	20250117	4120	-77.18	20240516	900	4.44	20250117	0.60	N	069540	500	230 억	428151	N	N	N	00	N
26	20250121	160625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	938	-24	5	-2.49	186817506	197326	97.36	962	970	937	1250	674	962	946.78	0.99	-29172	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	432	-1.37	0.54	12	0.43	-685.00	1722.00	4120	20240516	-77.23	900	20250117	4.22	1138	-17.57	20250103	900	4.22	20250117	4120	-77.23	20240516	900	4.22	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
27	20250121	150627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	950	-12	5	-1.25	171727733	181275	89.44	962	970	937	1250	674	962	947.33	0.99	-31868	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	437	-1.39	0.55	12	0.39	-685.00	1722.00	4120	20240516	-76.94	900	20250117	5.56	1138	-16.52	20250103	900	5.56	20250117	4120	-76.94	20240516	900	5.56	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
28	20250121	140627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	949	-13	5	-1.35	137073085	144601	71.34	962	970	937	1250	674	962	947.94	0.99	-29021	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	437	-1.39	0.55	12	0.31	-685.00	1722.00	4120	20240516	-76.97	900	20250117	5.44	1138	-16.61	20250103	900	5.44	20250117	4120	-76.97	20240516	900	5.44	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
29	20250121	130626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	940	-22	5	-2.29	107374058	113226	55.86	962	970	939	1250	674	962	948.32	0.99	-14649	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	433	-1.37	0.55	12	0.25	-685.00	1722.00	4120	20240516	-77.18	900	20250117	4.44	1138	-17.40	20250103	900	4.44	20250117	4120	-77.18	20240516	900	4.44	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
30	20250121	120617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	946	-16	5	-1.66	93389628	98362	48.53	962	970	940	1250	674	962	949.45	0.99	-16046	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	436	-1.38	0.55	12	0.21	-685.00	1722.00	4120	20240516	-77.04	900	20250117	5.11	1138	-16.87	20250103	900	5.11	20250117	4120	-77.04	20240516	900	5.11	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
31	20250121	110557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	946	-16	5	-1.66	74786360	78634	38.80	962	970	943	1250	674	962	951.07	0.99	-16584	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	436	-1.38	0.55	12	0.17	-685.00	1722.00	4120	20240516	-77.04	900	20250117	5.11	1138	-16.87	20250103	900	5.11	20250117	4120	-77.04	20240516	900	5.11	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
32	20250121	100552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	943	-19	5	-1.98	50953512	53613	26.45	962	962	943	1250	674	962	950.39	0.99	-12585	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	434	-1.38	0.55	12	0.12	-685.00	1722.00	4120	20240516	-77.11	900	20250117	4.78	1138	-17.14	20250103	900	4.78	20250117	4120	-77.11	20240516	900	4.78	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
33	20250121	090627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	961	-1	5	-0.10	2705758	2815	1.39	962	962	961	1250	674	962	961.19	0.99	-2029	1001	981	958	938	915	991	948	230	288	500	650	1	1	46037579	442	-1.40	0.56	12	0.01	-685.00	1722.00	4120	20240516	-76.67	900	20250117	6.78	1138	-15.55	20250103	900	6.78	20250117	4120	-76.67	20240516	900	6.78	20250117	0.60	N	069540	500	230 억	457221	N	N	N	00	N
34	20250120	160623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	962	20	2	2.12	192333041	201518	31.97	952	978	935	1224	660	942	954.33	1.02	-13226	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	443	-1.40	0.56	12	0.44	-685.00	1722.00	4120	20240516	-76.65	900	20250117	6.89	1138	-15.47	20250103	900	6.89	20250117	4120	-76.65	20240516	900	6.89	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
35	20250120	150626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	950	8	2	0.85	183219470	192001	30.46	952	978	935	1224	660	942	954.26	1.02	-11263	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	437	-1.39	0.55	12	0.42	-685.00	1722.00	4120	20240516	-76.94	900	20250117	5.56	1138	-16.52	20250103	900	5.56	20250117	4120	-76.94	20240516	900	5.56	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
36	20250120	140624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	958	16	2	1.70	148673329	155751	24.71	952	978	935	1224	660	942	954.56	1.02	-14844	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	441	-1.40	0.56	12	0.34	-685.00	1722.00	4120	20240516	-76.75	900	20250117	6.44	1138	-15.82	20250103	900	6.44	20250117	4120	-76.75	20240516	900	6.44	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
37	20250120	130624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	959	17	2	1.80	140465365	147181	23.35	952	978	935	1224	660	942	954.37	1.02	-12494	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	442	-1.40	0.56	12	0.32	-685.00	1722.00	4120	20240516	-76.72	900	20250117	6.56	1138	-15.73	20250103	900	6.56	20250117	4120	-76.72	20240516	900	6.56	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
38	20250120	120626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	953	11	2	1.17	105767684	110826	17.58	952	978	935	1224	660	942	954.36	1.02	-25570	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	439	-1.39	0.55	12	0.24	-685.00	1722.00	4120	20240516	-76.87	900	20250117	5.89	1138	-16.26	20250103	900	5.89	20250117	4120	-76.87	20240516	900	5.89	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
39	20250120	110626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	952	10	2	1.06	89956694	94237	14.95	952	978	935	1224	660	942	954.58	1.02	-24227	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	438	-1.39	0.55	12	0.20	-685.00	1722.00	4120	20240516	-76.89	900	20250117	5.78	1138	-16.34	20250103	900	5.78	20250117	4120	-76.89	20240516	900	5.78	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
40	20250120	100625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	950	8	2	0.85	66022895	69032	10.95	952	978	935	1224	660	942	956.41	1.02	-26405	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	437	-1.39	0.55	12	0.15	-685.00	1722.00	4120	20240516	-76.94	900	20250117	5.56	1138	-16.52	20250103	900	5.56	20250117	4120	-76.94	20240516	900	5.56	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
41	20250120	090626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	959	17	2	1.80	9701646	10208	1.62	952	978	945	1224	660	942	950.40	1.02	-3540	1034	988	944	898	854	1011	921	230	282	500	640	1	1	46037579	442	-1.40	0.56	12	0.02	-685.00	1722.00	4120	20240516	-76.72	900	20250117	6.56	1138	-15.73	20250103	900	6.56	20250117	4120	-76.72	20240516	900	6.56	20250117	0.60	N	069540	500	230 억	470730	N	N	N	00	N
42	20250117	160623	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	942	18	2	1.95	588529134	629718	164.59	924	990	900	1201	647	924	934.57	0.75	125941	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	434	-1.38	0.55	12	1.37	-685.00	1722.00	4120	20240516	-77.14	900	20250117	4.67	1138	-17.22	20250103	900	4.67	20250117	4120	-77.14	20240516	900	4.67	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
43	20250117	150625	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	955	31	2	3.35	570453015	610586	159.59	924	990	900	1201	647	924	934.27	0.75	131399	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	440	-1.39	0.55	12	1.33	-685.00	1722.00	4120	20240516	-76.82	900	20250117	6.11	1138	-16.08	20250103	900	6.11	20250117	4120	-76.82	20240516	900	6.11	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
44	20250117	140624	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	957	33	2	3.57	474984441	510310	133.38	924	989	900	1201	647	924	930.78	0.75	131082	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	441	-1.40	0.56	12	1.11	-685.00	1722.00	4120	20240516	-76.77	900	20250117	6.33	1138	-15.91	20250103	900	6.33	20250117	4120	-76.77	20240516	900	6.33	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
45	20250117	130624	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	932	8	2	0.87	300368035	328111	85.76	924	935	900	1201	647	924	915.45	0.75	68360	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	429	-1.36	0.54	12	0.71	-685.00	1722.00	4120	20240516	-77.38	900	20250117	3.56	1138	-18.10	20250103	900	3.56	20250117	4120	-77.38	20240516	900	3.56	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
46	20250117	120625	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	921	-3	5	-0.32	248868238	272516	71.23	924	930	900	1201	647	924	913.22	0.75	41914	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	424	-1.34	0.53	12	0.59	-685.00	1722.00	4120	20240516	-77.65	900	20250117	2.33	1138	-19.07	20250103	900	2.33	20250117	4120	-77.65	20240516	900	2.33	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
47	20250117	110624	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	923	-1	5	-0.11	239239460	262068	68.50	924	930	900	1201	647	924	912.89	0.75	43708	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	425	-1.35	0.54	12	0.57	-685.00	1722.00	4120	20240516	-77.60	900	20250117	2.56	1138	-18.89	20250103	900	2.56	20250117	4120	-77.60	20240516	900	2.56	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
48	20250117	100625	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	926	2	2	0.22	213239608	233784	61.10	924	930	900	1201	647	924	912.12	0.75	44964	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	426	-1.35	0.54	12	0.51	-685.00	1722.00	4120	20240516	-77.52	900	20250117	2.89	1138	-18.63	20250103	900	2.89	20250117	4120	-77.52	20240516	900	2.89	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
49	20250117	090625	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	919	-5	5	-0.54	27491924	29895	7.81	924	930	901	1201	647	924	919.62	0.75	-2946	974	948	932	906	890	941	899	230	277	500	620	1	1	46037579	423	-1.34	0.53	12	0.06	-685.00	1722.00	4120	20240516	-77.69	901	20250117	2.00	1138	-19.24	20250103	901	2.00	20250117	4120	-77.69	20240516	901	2.00	20250117	0.60	N	069540	500	230 억	345770	N	N	N	00	N
50	20250116	160620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	924	-22	5	-2.33	350161776	377879	133.34	958	958	916	1229	663	946	926.65	0.64	52255	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	425	-1.35	0.54	12	0.82	-685.00	1722.00	4120	20240516	-77.57	912	20250114	1.32	1138	-18.80	20250103	912	1.32	20250114	4120	-77.57	20240516	912	1.32	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
51	20250116	150554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	918	-28	5	-2.96	263083618	283373	99.99	958	958	916	1229	663	946	928.40	0.64	24286	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	423	-1.34	0.53	12	0.62	-685.00	1722.00	4120	20240516	-77.72	912	20250114	0.66	1138	-19.33	20250103	912	0.66	20250114	4120	-77.72	20240516	912	0.66	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
52	20250116	140623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	935	-11	5	-1.16	202331318	217516	76.75	958	958	920	1229	663	946	930.19	0.64	30456	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	430	-1.36	0.54	12	0.47	-685.00	1722.00	4120	20240516	-77.31	912	20250114	2.52	1138	-17.84	20250103	912	2.52	20250114	4120	-77.31	20240516	912	2.52	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
53	20250116	130623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	929	-17	5	-1.80	145220184	156019	55.05	958	958	920	1229	663	946	930.79	0.64	3925	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	428	-1.36	0.54	12	0.34	-685.00	1722.00	4120	20240516	-77.45	912	20250114	1.86	1138	-18.37	20250103	912	1.86	20250114	4120	-77.45	20240516	912	1.86	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
54	20250116	120623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	933	-13	5	-1.37	132947786	142799	50.39	958	958	920	1229	663	946	931.01	0.64	5081	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	430	-1.36	0.54	12	0.31	-685.00	1722.00	4120	20240516	-77.35	912	20250114	2.30	1138	-18.01	20250103	912	2.30	20250114	4120	-77.35	20240516	912	2.30	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
55	20250116	110624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	936	-10	5	-1.06	70309118	75108	26.50	958	958	927	1229	663	946	936.11	0.64	2135	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	431	-1.37	0.54	12	0.16	-685.00	1722.00	4120	20240516	-77.28	912	20250114	2.63	1138	-17.75	20250103	912	2.63	20250114	4120	-77.28	20240516	912	2.63	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
56	20250116	100624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	944	-2	5	-0.21	14200472	15020	5.30	958	958	930	1229	663	946	945.44	0.64	1296	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	435	-1.38	0.55	12	0.03	-685.00	1722.00	4120	20240516	-77.09	912	20250114	3.51	1138	-17.05	20250103	912	3.51	20250114	4120	-77.09	20240516	912	3.51	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
57	20250116	090625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	943	-3	5	-0.32	4712635	4986	1.76	958	958	942	1229	663	946	945.17	0.64	-120	1053	999	965	911	877	982	894	230	283	500	640	1	1	46037579	434	-1.38	0.55	12	0.01	-685.00	1722.00	4120	20240516	-77.11	912	20250114	3.40	1138	-17.14	20250103	912	3.40	20250114	4120	-77.11	20240516	912	3.40	20250114	0.63	N	069540	500	230 억	293515	N	N	N	00	N
58	20250115	160621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	946	-26	5	-2.67	269379552	282959	106.32	972	1019	931	1263	681	972	952.03	0.67	-12989	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	436	-1.38	0.55	12	0.61	-685.00	1722.00	4120	20240516	-77.04	912	20250114	3.73	1138	-16.87	20250103	912	3.73	20250114	4120	-77.04	20240516	912	3.73	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
59	20250115	150623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	943	-29	5	-2.98	241576692	253620	95.30	972	1019	931	1263	681	972	952.51	0.67	7860	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	434	-1.38	0.55	12	0.55	-685.00	1722.00	4120	20240516	-77.11	912	20250114	3.40	1138	-17.14	20250103	912	3.40	20250114	4120	-77.11	20240516	912	3.40	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
60	20250115	140621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	951	-21	5	-2.16	125975064	130810	49.15	972	1019	950	1263	681	972	963.04	0.67	-5111	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	438	-1.39	0.55	12	0.28	-685.00	1722.00	4120	20240516	-76.92	912	20250114	4.28	1138	-16.43	20250103	912	4.28	20250114	4120	-76.92	20240516	912	4.28	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
61	20250115	130622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	957	-15	5	-1.54	98265951	101757	38.24	972	1019	950	1263	681	972	965.69	0.67	-5801	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	441	-1.40	0.56	12	0.22	-685.00	1722.00	4120	20240516	-76.77	912	20250114	4.93	1138	-15.91	20250103	912	4.93	20250114	4120	-76.77	20240516	912	4.93	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
62	20250115	120615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	967	-5	5	-0.51	80626995	83306	31.30	972	1019	950	1263	681	972	967.84	0.67	-6649	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	445	-1.41	0.56	12	0.18	-685.00	1722.00	4120	20240516	-76.53	912	20250114	6.03	1138	-15.03	20250103	912	6.03	20250114	4120	-76.53	20240516	912	6.03	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
63	20250115	110621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	956	-16	5	-1.65	74355592	76779	28.85	972	1019	950	1263	681	972	968.44	0.67	-8666	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	440	-1.40	0.56	12	0.17	-685.00	1722.00	4120	20240516	-76.80	912	20250114	4.82	1138	-15.99	20250103	912	4.82	20250114	4120	-76.80	20240516	912	4.82	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
64	20250115	100622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	961	-11	5	-1.13	56027905	57751	21.70	972	1019	950	1263	681	972	970.16	0.67	-8865	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	442	-1.40	0.56	12	0.13	-685.00	1722.00	4120	20240516	-76.67	912	20250114	5.37	1138	-15.55	20250103	912	5.37	20250114	4120	-76.67	20240516	912	5.37	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
65	20250115	090624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	995	23	2	2.37	12856528	12897	4.85	972	1019	969	1263	681	972	996.86	0.67	-3037	1021	996	954	929	887	1009	942	230	291	500	660	1	1	46037579	458	-1.45	0.58	12	0.03	-685.00	1722.00	4120	20240516	-75.85	912	20250114	9.10	1138	-12.57	20250103	912	9.10	20250114	4120	-75.85	20240516	912	9.10	20250114	0.64	N	069540	500	230 억	306424	N	N	N	00	N
66	20250114	160608	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	972	11	2	1.14	251661704	263647	55.93	961	979	912	1249	673	961	954.48	0.60	30958	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	447	-1.42	0.56	12	0.57	-685.00	1722.00	4120	20240516	-76.41	912	20250114	6.58	1138	-14.59	20250103	912	6.58	20250114	4120	-76.41	20240516	912	6.58	20250114	0.65	N	069540	500	230 억	276959	N	N	N	00	N
67	20250114	150619	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	972	11	2	1.14	243023304	254735	54.04	961	979	912	1249	673	961	954.02	0.60	28365	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	447	-1.42	0.56	12	0.55	-685.00	1722.00	4120	20240516	-76.41	912	20250114	6.58	1138	-14.59	20250103	912	6.58	20250114	4120	-76.41	20240516	912	6.58	20250114	0.65	N	069540	500	230 억	276959	N	N	N	00	N
68	20250114	140618	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	965	4	2	0.42	202932275	213492	45.29	961	974	912	1249	673	961	950.54	0.60	10298	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	444	-1.41	0.56	12	0.46	-685.00	1722.00	4120	20240516	-76.58	912	20250114	5.81	1138	-15.20	20250103	912	5.81	20250114	4120	-76.58	20240516	912	5.81	20250114	0.65	N	069540	500	230 억	276959	N	N	N	00	N
69	20250114	130618	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	960	-1	5	-0.10	186031133	195945	41.57	961	974	912	1249	673	961	949.40	0.60	-339	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	442	-1.40	0.56	12	0.43	-685.00	1722.00	4120	20240516	-76.70	912	20250114	5.26	1138	-15.64	20250103	912	5.26	20250114	4120	-76.70	20240516	912	5.26	20250114	0.65	N	069540	500	230 억	276959	N	N	N	00	N
70	20250114	120615	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	959	-2	5	-0.21	161514987	170328	36.13	961	974	912	1249	673	961	948.26	0.60	-1125	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	442	-1.40	0.56	12	0.37	-685.00	1722.00	4120	20240516	-76.72	912	20250114	5.15	1138	-15.73	20250103	912	5.15	20250114	4120	-76.72	20240516	912	5.15	20250114	0.65	N	069540	500	230 억	276959	N	N	N	00	N
71	20250114	110617	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	957	-4	5	-0.42	155865465	164423	34.88	961	974	912	1249	673	961	947.95	0.60	35	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	441	-1.40	0.56	12	0.36	-685.00	1722.00	4120	20240516	-76.77	912	20250114	4.93	1138	-15.91	20250103	912	4.93	20250114	4120	-76.77	20240516	912	4.93	20250114	0.65	N	069540	500	230 억	276959	N	N	N	00	N
72	20250114	100615	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	937	-24	5	-2.50	128232581	135442	28.73	961	974	912	1249	673	961	946.77	0.60	1831	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	431	-1.37	0.54	12	0.29	-685.00	1722.00	4120	20240516	-77.26	912	20250114	2.74	1138	-17.66	20250103	912	2.74	20250114	4120	-77.26	20240516	912	2.74	20250114	0.65	N	069540	500	230 억	276959	N	N	N	00	N
73	20250114	090618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	974	13	2	1.35	19378849	20054	4.25	961	974	960	1249	673	961	966.33	0.60	-870	1031	995	975	939	919	986	930	230	288	500	650	1	1	46037579	448	-1.42	0.57	12	0.04	-685.00	1722.00	4120	20240516	-76.36	937	20241227	3.95	1138	-14.41	20250103	955	1.99	20250113	4120	-76.36	20240516	937	3.95	20241227	0.65	N	069540	500	230 억	276959	N	N	N	00	N
74	20250113	160610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	961	-46	5	-4.57	459467875	470933	371.73	1008	1011	955	1309	705	1007	975.82	0.88	-130942	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	442	-1.40	0.56	12	1.02	-685.00	1722.00	4120	20240516	-76.67	937	20241227	2.56	1138	-15.55	20250103	955	0.63	20250113	4120	-76.67	20240516	937	2.56	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
75	20250113	150612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	962	-45	5	-4.47	429193478	439447	346.88	1008	1011	955	1309	705	1007	976.67	0.88	-128624	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	443	-1.40	0.56	12	0.95	-685.00	1722.00	4120	20240516	-76.65	937	20241227	2.67	1138	-15.47	20250103	955	0.73	20250113	4120	-76.65	20240516	937	2.67	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
76	20250113	140606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	-30	5	-2.98	281902157	286934	226.49	1008	1011	962	1309	705	1007	982.46	0.88	-108258	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	450	-1.43	0.57	12	0.62	-685.00	1722.00	4120	20240516	-76.29	937	20241227	4.27	1138	-14.15	20250103	962	1.56	20250113	4120	-76.29	20240516	937	4.27	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
77	20250113	130604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	983	-24	5	-2.38	207159007	209971	165.74	1008	1011	973	1309	705	1007	986.61	0.88	-98328	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	453	-1.44	0.57	12	0.46	-685.00	1722.00	4120	20240516	-76.14	937	20241227	4.91	1138	-13.62	20250103	973	1.03	20250113	4120	-76.14	20240516	937	4.91	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
78	20250113	120605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	984	-23	5	-2.28	168273650	170115	134.28	1008	1011	973	1309	705	1007	989.18	0.88	-68954	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	453	-1.44	0.57	12	0.37	-685.00	1722.00	4120	20240516	-76.12	937	20241227	5.02	1138	-13.53	20250103	973	1.13	20250113	4120	-76.12	20240516	937	5.02	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
79	20250113	110605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	986	-21	5	-2.09	116518376	117241	92.54	1008	1011	985	1309	705	1007	993.84	0.88	-51219	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	454	-1.44	0.57	12	0.25	-685.00	1722.00	4120	20240516	-76.07	937	20241227	5.23	1138	-13.36	20250103	976	1.02	20250102	4120	-76.07	20240516	937	5.23	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
80	20250113	100604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	993	-14	5	-1.39	56997825	57014	45.00	1008	1011	991	1309	705	1007	999.72	0.88	-36408	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	457	-1.45	0.58	12	0.12	-685.00	1722.00	4120	20240516	-75.90	937	20241227	5.98	1138	-12.74	20250103	976	1.74	20250102	4120	-75.90	20240516	937	5.98	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
81	20250113	090609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1008	1	2	0.10	15891341	15765	12.44	1008	1011	1001	1309	705	1007	1008.01	0.88	-15556	1017	1011	1001	995	985	1015	999	230	302	500	680	1	1	46037579	464	-1.47	0.59	12	0.03	-685.00	1722.00	4120	20240516	-75.53	937	20241227	7.58	1138	-11.42	20250103	976	3.28	20250102	4120	-75.53	20240516	937	7.58	20241227	0.65	N	069540	500	230 억	407429	N	N	N	00	N
82	20250110	160559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	5	2	0.50	124369084	124573	43.92	997	1007	991	1302	702	1002	998.36	0.84	21144	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	464	-1.47	0.58	12	0.27	-685.00	1722.00	4120	20240516	-75.56	937	20241227	7.47	1138	-11.51	20250103	976	3.18	20250102	4120	-75.56	20240516	937	7.47	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
83	20250110	150600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1001	-1	5	-0.10	119964781	120192	42.38	997	1007	991	1302	702	1002	998.11	0.84	18420	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	461	-1.46	0.58	12	0.26	-685.00	1722.00	4120	20240516	-75.70	937	20241227	6.83	1138	-12.04	20250103	976	2.56	20250102	4120	-75.70	20240516	937	6.83	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
84	20250110	140603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	3	2	0.30	93791992	94085	33.17	997	1006	991	1302	702	1002	996.89	0.84	5922	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	463	-1.47	0.58	12	0.20	-685.00	1722.00	4120	20240516	-75.61	937	20241227	7.26	1138	-11.69	20250103	976	2.97	20250102	4120	-75.61	20240516	937	7.26	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
85	20250110	130601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	998	-4	5	-0.40	73794940	74107	26.13	997	1006	991	1302	702	1002	995.79	0.84	-3158	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	459	-1.46	0.58	12	0.16	-685.00	1722.00	4120	20240516	-75.78	937	20241227	6.51	1138	-12.30	20250103	976	2.25	20250102	4120	-75.78	20240516	937	6.51	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
86	20250110	120601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	-6	5	-0.60	67365052	67650	23.85	997	1006	991	1302	702	1002	995.79	0.84	-3279	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	459	-1.45	0.58	12	0.15	-685.00	1722.00	4120	20240516	-75.83	937	20241227	6.30	1138	-12.48	20250103	976	2.05	20250102	4120	-75.83	20240516	937	6.30	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
87	20250110	110601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	-3	5	-0.30	57604330	57854	20.40	997	1006	991	1302	702	1002	995.68	0.84	-3070	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	460	-1.46	0.58	12	0.13	-685.00	1722.00	4120	20240516	-75.75	937	20241227	6.62	1138	-12.21	20250103	976	2.36	20250102	4120	-75.75	20240516	937	6.62	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
88	20250110	100559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	-2	5	-0.20	19297349	19314	6.81	997	1006	993	1302	702	1002	999.14	0.84	-3722	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	460	-1.46	0.58	12	0.04	-685.00	1722.00	4120	20240516	-75.73	937	20241227	6.72	1138	-12.13	20250103	976	2.46	20250102	4120	-75.73	20240516	937	6.72	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
89	20250110	090602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	-2	5	-0.20	2881586	2898	1.02	997	1002	993	1302	702	1002	994.34	0.84	-618	1057	1029	1012	984	967	1021	976	230	300	500	680	1	1	46037579	460	-1.46	0.58	12	0.01	-685.00	1722.00	4120	20240516	-75.73	937	20241227	6.72	1138	-12.13	20250103	976	2.46	20250102	4120	-75.73	20240516	937	6.72	20241227	0.67	N	069540	500	230 억	386757	N	N	N	00	N
90	20250109	160557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	-21	5	-2.05	285803733	283589	143.84	1024	1040	995	1329	717	1023	1007.81	0.84	-376	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	461	-1.46	0.58	12	0.62	-685.00	1722.00	4120	20240516	-75.68	937	20241227	6.94	1138	-11.95	20250103	976	2.66	20250102	4120	-75.68	20240516	937	6.94	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
91	20250109	150600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	-21	5	-2.05	258164852	255945	129.82	1024	1040	995	1329	717	1023	1008.67	0.84	1004	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	461	-1.46	0.58	12	0.56	-685.00	1722.00	4120	20240516	-75.68	937	20241227	6.94	1138	-11.95	20250103	976	2.66	20250102	4120	-75.68	20240516	937	6.94	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
92	20250109	140559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	-19	5	-1.86	243390790	241199	122.34	1024	1040	995	1329	717	1023	1009.09	0.84	-364	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	462	-1.47	0.58	12	0.52	-685.00	1722.00	4120	20240516	-75.63	937	20241227	7.15	1138	-11.78	20250103	976	2.87	20250102	4120	-75.63	20240516	937	7.15	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
93	20250109	130559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	-21	5	-2.05	212882675	210720	106.88	1024	1040	995	1329	717	1023	1010.26	0.84	-12472	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	461	-1.46	0.58	12	0.46	-685.00	1722.00	4120	20240516	-75.68	937	20241227	6.94	1138	-11.95	20250103	976	2.66	20250102	4120	-75.68	20240516	937	6.94	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
94	20250109	120558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1017	-6	5	-0.59	97332133	95331	48.35	1024	1040	1007	1329	717	1023	1020.99	0.84	-5440	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	468	-1.48	0.59	12	0.21	-685.00	1722.00	4120	20240516	-75.32	937	20241227	8.54	1138	-10.63	20250103	976	4.20	20250102	4120	-75.32	20240516	937	8.54	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
95	20250109	110600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1015	-8	5	-0.78	79082102	77368	39.24	1024	1040	1007	1329	717	1023	1022.16	0.84	5852	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	467	-1.48	0.59	12	0.17	-685.00	1722.00	4120	20240516	-75.36	937	20241227	8.32	1138	-10.81	20250103	976	4.00	20250102	4120	-75.36	20240516	937	8.32	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
96	20250109	100600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1022	-1	5	-0.10	48911924	47706	24.20	1024	1040	1007	1329	717	1023	1025.28	0.84	-1052	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	471	-1.49	0.59	12	0.10	-685.00	1722.00	4120	20240516	-75.19	937	20241227	9.07	1138	-10.19	20250103	976	4.71	20250102	4120	-75.19	20240516	937	9.07	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
97	20250109	090603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1024	1	2	0.10	5825130	5692	2.89	1024	1035	1023	1329	717	1023	1023.39	0.84	-4663	1069	1046	1024	1001	979	1057	1012	230	306	500	690	1	1	46037579	471	-1.49	0.59	12	0.01	-685.00	1722.00	4120	20240516	-75.15	937	20241227	9.28	1138	-10.02	20250103	976	4.92	20250102	4120	-75.15	20240516	937	9.28	20241227	0.67	N	069540	500	230 억	387133	N	N	N	00	N
98	20250108	160553	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1023	1	2	0.10	199416734	196061	79.19	1022	1047	1002	1328	716	1022	1017.12	0.83	4147	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	471	-1.49	0.59	12	0.43	-685.00	1722.00	4120	20240516	-75.17	937	20241227	9.18	1138	-10.11	20250103	976	4.82	20250102	4120	-75.17	20240516	937	9.18	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
99	20250108	150556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1022	0	3	0.00	179686883	176740	71.39	1022	1047	1002	1328	716	1022	1016.67	0.83	12465	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	471	-1.49	0.59	12	0.38	-685.00	1722.00	4120	20240516	-75.19	937	20241227	9.07	1138	-10.19	20250103	976	4.71	20250102	4120	-75.19	20240516	937	9.07	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
100	20250108	140558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1018	-4	5	-0.39	137349015	135231	54.62	1022	1047	1002	1328	716	1022	1015.66	0.83	-3267	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	469	-1.49	0.59	12	0.29	-685.00	1722.00	4120	20240516	-75.29	937	20241227	8.64	1138	-10.54	20250103	976	4.30	20250102	4120	-75.29	20240516	937	8.64	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
101	20250108	130558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1016	-6	5	-0.59	123312060	121413	49.04	1022	1047	1002	1328	716	1022	1015.64	0.83	-1154	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	468	-1.48	0.59	12	0.26	-685.00	1722.00	4120	20240516	-75.34	937	20241227	8.43	1138	-10.72	20250103	976	4.10	20250102	4120	-75.34	20240516	937	8.43	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
102	20250108	120554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1024	2	2	0.20	112882758	111181	44.91	1022	1047	1002	1328	716	1022	1015.31	0.83	5774	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	471	-1.49	0.59	12	0.24	-685.00	1722.00	4120	20240516	-75.15	937	20241227	9.28	1138	-10.02	20250103	976	4.92	20250102	4120	-75.15	20240516	937	9.28	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
103	20250108	110555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1012	-10	5	-0.98	100082083	98653	39.85	1022	1047	1002	1328	716	1022	1014.49	0.83	3317	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	466	-1.48	0.59	12	0.21	-685.00	1722.00	4120	20240516	-75.44	937	20241227	8.00	1138	-11.07	20250103	976	3.69	20250102	4120	-75.44	20240516	937	8.00	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
104	20250108	100556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1011	-11	5	-1.08	61264626	60313	24.36	1022	1047	1002	1328	716	1022	1015.78	0.83	-11955	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	465	-1.48	0.59	12	0.13	-685.00	1722.00	4120	20240516	-75.46	937	20241227	7.90	1138	-11.16	20250103	976	3.59	20250102	4120	-75.46	20240516	937	7.90	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
105	20250108	090557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	7	2	0.68	3187601	3114	1.26	1022	1047	1018	1328	716	1022	1023.64	0.83	-1995	1110	1065	1039	994	968	1053	982	230	306	500	690	1	1	46037579	474	-1.50	0.60	12	0.01	-685.00	1722.00	4120	20240516	-75.02	937	20241227	9.82	1138	-9.58	20250103	976	5.43	20250102	4120	-75.02	20240516	937	9.82	20241227	0.67	N	069540	500	230 억	383059	N	N	N	00	N
106	20250107	160551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1022	-27	5	-2.57	256067309	246696	103.68	1063	1084	1013	1363	735	1049	1037.99	0.98	-67634	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	471	-1.49	0.59	12	0.54	-685.00	1722.00	4120	20240516	-75.19	937	20241227	9.07	1138	-10.19	20250103	976	4.71	20250102	4120	-75.19	20240516	937	9.07	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
107	20250107	150552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	-29	5	-2.76	235919707	226936	95.38	1063	1084	1013	1363	735	1049	1039.59	0.98	-66351	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	470	-1.49	0.59	12	0.49	-685.00	1722.00	4120	20240516	-75.24	937	20241227	8.86	1138	-10.37	20250103	976	4.51	20250102	4120	-75.24	20240516	937	8.86	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
108	20250107	140551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1024	-25	5	-2.38	172974200	165201	69.43	1063	1084	1024	1363	735	1049	1047.05	0.98	-45484	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	471	-1.49	0.59	12	0.36	-685.00	1722.00	4120	20240516	-75.15	937	20241227	9.28	1138	-10.02	20250103	976	4.92	20250102	4120	-75.15	20240516	937	9.28	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
109	20250107	130552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1053	4	2	0.38	153368431	146229	61.46	1063	1084	1037	1363	735	1049	1048.82	0.98	-42575	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	485	-1.54	0.61	12	0.32	-685.00	1722.00	4120	20240516	-74.44	937	20241227	12.38	1138	-7.47	20250103	976	7.89	20250102	4120	-74.44	20240516	937	12.38	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
110	20250107	120552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	-8	5	-0.76	114934684	109275	45.93	1063	1084	1038	1363	735	1049	1051.79	0.98	-29942	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	479	-1.52	0.60	12	0.24	-685.00	1722.00	4120	20240516	-74.73	937	20241227	11.10	1138	-8.52	20250103	976	6.66	20250102	4120	-74.73	20240516	937	11.10	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
111	20250107	110549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1058	9	2	0.86	94685309	89946	37.80	1063	1084	1043	1363	735	1049	1052.69	0.98	-15648	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	487	-1.54	0.61	12	0.20	-685.00	1722.00	4120	20240516	-74.32	937	20241227	12.91	1138	-7.03	20250103	976	8.40	20250102	4120	-74.32	20240516	937	12.91	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
112	20250107	100554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1045	-4	5	-0.38	59713199	56783	23.86	1063	1084	1043	1363	735	1049	1051.60	0.98	-13328	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	481	-1.53	0.61	12	0.12	-685.00	1722.00	4120	20240516	-74.64	937	20241227	11.53	1138	-8.17	20250103	976	7.07	20250102	4120	-74.64	20240516	937	11.53	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
113	20250107	090553	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1049	0	3	0.00	9201562	8670	3.64	1063	1084	1049	1363	735	1049	1061.31	0.98	-2123	1081	1065	1048	1032	1015	1073	1040	230	314	500	710	1	1	46037579	483	-1.53	0.61	12	0.02	-685.00	1722.00	4120	20240516	-74.54	937	20241227	11.95	1138	-7.82	20250103	976	7.48	20250102	4120	-74.54	20240516	937	11.95	20241227	0.68	N	069540	500	230 억	450302	N	N	N	00	N
114	20250106	160545	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1049	13	2	1.25	246841507	236289	16.78	1033	1064	1031	1346	726	1036	1044.65	0.98	-1546	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	483	-1.53	0.61	12	0.51	-685.00	1722.00	4120	20240516	-74.54	937	20241227	11.95	1138	-7.82	20250103	976	7.48	20250102	4120	-74.54	20240516	937	11.95	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
115	20250106	150546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1059	23	2	2.22	222392772	213056	15.13	1033	1064	1031	1346	726	1036	1043.82	0.98	-9933	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	488	-1.55	0.61	12	0.46	-685.00	1722.00	4120	20240516	-74.30	937	20241227	13.02	1138	-6.94	20250103	976	8.50	20250102	4120	-74.30	20240516	937	13.02	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
116	20250106	140546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1042	6	2	0.58	170024383	163427	11.61	1033	1053	1031	1346	726	1036	1040.37	0.98	-40536	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	480	-1.52	0.61	12	0.35	-685.00	1722.00	4120	20240516	-74.71	937	20241227	11.21	1138	-8.44	20250103	976	6.76	20250102	4120	-74.71	20240516	937	11.21	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
117	20250106	130543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1042	6	2	0.58	139864888	134471	9.55	1033	1053	1031	1346	726	1036	1040.11	0.98	-40548	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	480	-1.52	0.61	12	0.29	-685.00	1722.00	4120	20240516	-74.71	937	20241227	11.21	1138	-8.44	20250103	976	6.76	20250102	4120	-74.71	20240516	937	11.21	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
118	20250106	120543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1038	2	2	0.19	129986306	124951	8.88	1033	1053	1031	1346	726	1036	1040.30	0.98	-34406	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	478	-1.52	0.60	12	0.27	-685.00	1722.00	4120	20240516	-74.81	937	20241227	10.78	1138	-8.79	20250103	976	6.35	20250102	4120	-74.81	20240516	937	10.78	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
119	20250106	110543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1044	8	2	0.77	101953065	97980	6.96	1033	1053	1031	1346	726	1036	1040.55	0.98	-36195	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	481	-1.52	0.61	12	0.21	-685.00	1722.00	4120	20240516	-74.66	937	20241227	11.42	1138	-8.26	20250103	976	6.97	20250102	4120	-74.66	20240516	937	11.42	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
120	20250106	100542	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	5	2	0.48	56670243	54520	3.87	1033	1048	1031	1346	726	1036	1039.44	0.98	-33381	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	479	-1.52	0.60	12	0.12	-685.00	1722.00	4120	20240516	-74.73	937	20241227	11.10	1138	-8.52	20250103	976	6.66	20250102	4120	-74.73	20240516	937	11.10	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
121	20250106	090539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	5	2	0.48	7703556	7438	0.53	1033	1041	1031	1346	726	1036	1035.70	0.98	671	1202	1118	1054	970	906	1161	1013	230	310	500	700	1	1	46037579	479	-1.52	0.60	12	0.02	-685.00	1722.00	4120	20240516	-74.73	937	20241227	11.10	1138	-8.52	20250103	976	6.66	20250102	4120	-74.73	20240516	937	11.10	20241227	0.68	N	069540	500	230 억	449180	N	N	N	00	N
122	20250103	160539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1036	28	2	2.78	1486332230	1405763	626.59	996	1138	990	1310	706	1008	1057.31	0.84	65214	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	477	-1.51	0.60	12	3.05	-685.00	1722.00	4120	20240516	-74.85	937	20241227	10.57	1138	-8.96	20250103	976	6.15	20250102	4120	-74.85	20240516	937	10.57	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
123	20250103	150541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1041	33	2	3.27	1460978770	1381301	615.69	996	1138	990	1310	706	1008	1057.68	0.84	67743	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	479	-1.52	0.60	12	3.00	-685.00	1722.00	4120	20240516	-74.73	937	20241227	11.10	1138	-8.52	20250103	976	6.66	20250102	4120	-74.73	20240516	937	11.10	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
124	20250103	140541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1040	32	2	3.17	1422696790	1344354	599.22	996	1138	990	1310	706	1008	1058.28	0.84	70657	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	479	-1.52	0.60	12	2.92	-685.00	1722.00	4120	20240516	-74.76	937	20241227	10.99	1138	-8.61	20250103	976	6.56	20250102	4120	-74.76	20240516	937	10.99	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
125	20250103	130541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1048	40	2	3.97	1339381603	1263909	563.36	996	1138	990	1310	706	1008	1059.71	0.84	82498	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	482	-1.53	0.61	12	2.75	-685.00	1722.00	4120	20240516	-74.56	937	20241227	11.85	1138	-7.91	20250103	976	7.38	20250102	4120	-74.56	20240516	937	11.85	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
126	20250103	120539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1051	43	2	4.27	1283859104	1210937	539.75	996	1138	990	1310	706	1008	1060.22	0.84	97968	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	484	-1.53	0.61	12	2.63	-685.00	1722.00	4120	20240516	-74.49	937	20241227	12.17	1138	-7.64	20250103	976	7.68	20250102	4120	-74.49	20240516	937	12.17	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
127	20250103	110540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1088	80	2	7.94	730108769	704346	313.95	996	1095	990	1310	706	1008	1036.58	0.84	129816	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	501	-1.59	0.63	12	1.53	-685.00	1722.00	4120	20240516	-73.59	937	20241227	16.12	1095	-0.64	20250103	976	11.48	20250102	4120	-73.59	20240516	937	16.12	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
128	20250103	100538	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1049	41	2	4.07	404541701	398447	177.60	996	1050	990	1310	706	1008	1015.30	0.84	70058	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	483	-1.53	0.61	12	0.87	-685.00	1722.00	4120	20240516	-74.54	937	20241227	11.95	1050	-0.10	20250103	976	7.48	20250102	4120	-74.54	20240516	937	11.95	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
129	20250103	090540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1008	0	3	0.00	10857295	10891	4.85	996	1008	990	1310	706	1008	996.91	0.84	2912	1049	1028	1002	981	955	1039	992	230	302	500	680	1	1	46037579	464	-1.47	0.59	12	0.02	-685.00	1722.00	4120	20240516	-75.53	937	20241227	7.58	1023	-1.47	20250102	976	3.28	20250102	4120	-75.53	20240516	937	7.58	20241227	0.69	N	069540	500	230 억	387745	N	N	N	00	N
130	20250102	160536	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1008	32	2	3.28	221939334	220702	145.75	1000	1023	976	1268	684	976	1005.61	0.77	35059	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	464	-1.47	0.59	12	0.48	-685.00	1722.00	4120	20240516	-75.53	937	20241227	7.58	1023	-1.47	20250102	976	3.28	20250102	4120	-75.53	20240516	937	7.58	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N
131	20250102	150537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	29	2	2.97	214973188	213764	141.16	1000	1023	976	1268	684	976	1005.66	0.77	30323	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	463	-1.47	0.58	12	0.46	-685.00	1722.00	4120	20240516	-75.61	937	20241227	7.26	1023	-1.76	20250102	976	2.97	20250102	4120	-75.61	20240516	937	7.26	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N
132	20250102	140534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	23	2	2.36	198902435	197694	130.55	1000	1023	976	1268	684	976	1006.11	0.77	26698	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	460	-1.46	0.58	12	0.43	-685.00	1722.00	4120	20240516	-75.75	937	20241227	6.62	1023	-2.35	20250102	976	2.36	20250102	4120	-75.75	20240516	937	6.62	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N
133	20250102	130535	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	23	2	2.36	183960157	182744	120.68	1000	1023	976	1268	684	976	1006.65	0.77	34642	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	460	-1.46	0.58	12	0.40	-685.00	1722.00	4120	20240516	-75.75	937	20241227	6.62	1023	-2.35	20250102	976	2.36	20250102	4120	-75.75	20240516	937	6.62	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N
134	20250102	120534	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	20	2	2.05	172358143	171179	113.04	1000	1023	976	1268	684	976	1006.89	0.77	35212	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	459	-1.45	0.58	12	0.37	-685.00	1722.00	4120	20240516	-75.83	937	20241227	6.30	1023	-2.64	20250102	976	2.05	20250102	4120	-75.83	20240516	937	6.30	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N
135	20250102	110526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1017	41	2	4.20	125836541	125012	82.55	1000	1023	976	1268	684	976	1006.60	0.77	35006	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	468	-1.48	0.59	12	0.27	-685.00	1722.00	4120	20240516	-75.32	937	20241227	8.54	1023	-0.59	20250102	976	4.20	20250102	4120	-75.32	20240516	937	8.54	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N
136	20250102	100533	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	981	5	2	0.51	11448526	11556	7.63	1000	1000	978	1268	684	976	990.70	0.77	-3152	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	452	-1.43	0.57	12	0.03	-685.00	1722.00	4120	20240516	-76.19	937	20241227	4.70	1000	-1.90	20250102	978	0.31	20250102	4120	-76.19	20240516	937	4.70	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N
137	20250102	090528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	976	0	3	0.00	0	0	0.00	0	0	0	1268	684	976	0.00	0.77	0	1017	996	980	959	943	1007	970	230	292	500	660	1	1	46037579	449	-1.42	0.57	12	0.00	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	0	0.00	0	0	0.00	0	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억	353124	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History