KissMeData/081580/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	120	2	3.87	45739080	14525	122.37	3070	3235	3065	4030	2170	3100	3148.99	1.05	-4240	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	499	-322.00	0.47	12	0.09	-10.00	6898.00	5080	20241007	-36.61	2010	20240419	60.20	3600	-10.56	20250103	2945	9.34	20250120	5080	-36.61	20241007	2010	60.20	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
3	20250124	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	90	2	2.90	41750130	13286	111.93	3070	3235	3065	4030	2170	3100	3142.42	1.05	-4033	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	495	-319.00	0.46	12	0.09	-10.00	6898.00	5080	20241007	-37.20	2010	20240419	58.71	3600	-11.39	20250103	2945	8.32	20250120	5080	-37.20	20241007	2010	58.71	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
4	20250124	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	90	2	2.90	39621450	12623	106.34	3070	3235	3065	4030	2170	3100	3138.83	1.05	-3730	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	495	-319.00	0.46	12	0.08	-10.00	6898.00	5080	20241007	-37.20	2010	20240419	58.71	3600	-11.39	20250103	2945	8.32	20250120	5080	-37.20	20241007	2010	58.71	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
5	20250124	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	115	2	3.71	37105255	11838	99.73	3070	3235	3065	4030	2170	3100	3134.42	1.05	-3439	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	499	-321.50	0.47	12	0.08	-10.00	6898.00	5080	20241007	-36.71	2010	20240419	59.95	3600	-10.69	20250103	2945	9.17	20250120	5080	-36.71	20241007	2010	59.95	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
6	20250124	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	85	2	2.74	33351520	10667	89.87	3070	3235	3065	4030	2170	3100	3126.61	1.05	-3049	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	494	-318.50	0.46	12	0.07	-10.00	6898.00	5080	20241007	-37.30	2010	20240419	58.46	3600	-11.53	20250103	2945	8.15	20250120	5080	-37.30	20241007	2010	58.46	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
7	20250124	110704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	20	2	0.65	15311040	4931	41.54	3070	3235	3065	4030	2170	3100	3105.06	1.05	-586	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	484	-312.00	0.45	12	0.03	-10.00	6898.00	5080	20241007	-38.58	2010	20240419	55.22	3600	-13.33	20250103	2945	5.94	20250120	5080	-38.58	20241007	2010	55.22	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
8	20250124	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	20	2	0.65	10295585	3315	27.93	3070	3235	3065	4030	2170	3100	3105.76	1.05	-572	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	484	-312.00	0.45	12	0.02	-10.00	6898.00	5080	20241007	-38.58	2010	20240419	55.22	3600	-13.33	20250103	2945	5.94	20250120	5080	-38.58	20241007	2010	55.22	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
9	20250124	090705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	55	2	1.77	2774170	896	7.55	3070	3235	3070	4030	2170	3100	3096.17	1.05	8	3300	3200	3150	3050	3000	3175	3025	78	930	500	2100	5	1	15508143	489	-315.50	0.46	12	0.01	-10.00	6898.00	5080	20241007	-37.89	2010	20240419	56.97	3600	-12.36	20250103	2945	7.13	20250120	5080	-37.89	20241007	2010	56.97	20240419	5.09	N	081580	500	77 억	162518	N	N	N	N
10	20250123	160701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-160	5	-4.91	37633110	11870	18.36	3195	3250	3100	4235	2285	3260	3170.44	1.08	-4523	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	481	-310.00	0.45	12	0.08	-10.00	6898.00	5080	20241007	-38.98	2010	20240419	54.23	3600	-13.89	20250103	2945	5.26	20250120	5080	-38.98	20241007	2010	54.23	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
11	20250123	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-65	5	-1.99	29677605	9319	14.41	3195	3250	3140	4235	2285	3260	3184.63	1.08	-3801	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	495	-319.50	0.46	12	0.06	-10.00	6898.00	5080	20241007	-37.11	2010	20240419	58.96	3600	-11.25	20250103	2945	8.49	20250120	5080	-37.11	20241007	2010	58.96	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
12	20250123	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-70	5	-2.15	14721825	4592	7.10	3195	3250	3185	4235	2285	3260	3205.97	1.08	-1236	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	495	-319.00	0.46	12	0.03	-10.00	6898.00	5080	20241007	-37.20	2010	20240419	58.71	3600	-11.39	20250103	2945	8.32	20250120	5080	-37.20	20241007	2010	58.71	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
13	20250123	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	9560620	2975	4.60	3195	3250	3195	4235	2285	3260	3213.65	1.08	-886	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	500	-322.50	0.47	12	0.02	-10.00	6898.00	5080	20241007	-36.52	2010	20240419	60.45	3600	-10.42	20250103	2945	9.51	20250120	5080	-36.52	20241007	2010	60.45	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
14	20250123	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	9230945	2872	4.44	3195	3250	3195	4235	2285	3260	3214.12	1.08	-886	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	500	-322.50	0.47	12	0.02	-10.00	6898.00	5080	20241007	-36.52	2010	20240419	60.45	3600	-10.42	20250103	2945	9.51	20250120	5080	-36.52	20241007	2010	60.45	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
15	20250123	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	8890840	2766	4.28	3195	3250	3195	4235	2285	3260	3214.33	1.08	-844	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	500	-322.50	0.47	12	0.02	-10.00	6898.00	5080	20241007	-36.52	2010	20240419	60.45	3600	-10.42	20250103	2945	9.51	20250120	5080	-36.52	20241007	2010	60.45	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
16	20250123	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	7221260	2245	3.47	3195	3250	3195	4235	2285	3260	3216.60	1.08	-533	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	500	-322.50	0.47	12	0.01	-10.00	6898.00	5080	20241007	-36.52	2010	20240419	60.45	3600	-10.42	20250103	2945	9.51	20250120	5080	-36.52	20241007	2010	60.45	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
17	20250123	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-10	5	-0.31	2769645	862	1.33	3195	3250	3195	4235	2285	3260	3213.05	1.08	-162	3433	3346	3198	3111	2963	3390	3155	78	975	500	2210	5	1	15508143	504	-325.00	0.47	12	0.01	-10.00	6898.00	5080	20241007	-36.02	2010	20240419	61.69	3600	-9.72	20250103	2945	10.36	20250120	5080	-36.02	20241007	2010	61.69	20240419	5.11	N	081580	500	77 억	167020	N	N	N	N
18	20250122	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	65	2	2.03	206140360	64624	573.42	3165	3285	3050	4150	2240	3195	3189.84	1.05	4845	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	506	-326.00	0.47	12	0.42	-10.00	6898.00	5080	20241007	-35.83	2010	20240419	62.19	3600	-9.44	20250103	2945	10.70	20250120	5080	-35.83	20241007	2010	62.19	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
19	20250122	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	80	2	2.50	198593750	62310	552.88	3165	3285	3050	4150	2240	3195	3187.19	1.05	4720	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	508	-327.50	0.47	12	0.40	-10.00	6898.00	5080	20241007	-35.53	2010	20240419	62.94	3600	-9.03	20250103	2945	11.21	20250120	5080	-35.53	20241007	2010	62.94	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
20	20250122	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	75	2	2.35	165525750	52182	463.02	3165	3285	3050	4150	2240	3195	3172.09	1.05	4547	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	507	-327.00	0.47	12	0.34	-10.00	6898.00	5080	20241007	-35.63	2010	20240419	62.69	3600	-9.17	20250103	2945	11.04	20250120	5080	-35.63	20241007	2010	62.69	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
21	20250122	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	85	2	2.66	140525185	44487	394.74	3165	3280	3050	4150	2240	3195	3158.79	1.05	2569	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	509	-328.00	0.48	12	0.29	-10.00	6898.00	5080	20241007	-35.43	2010	20240419	63.18	3600	-8.89	20250103	2945	11.38	20250120	5080	-35.43	20241007	2010	63.18	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
22	20250122	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-10	5	-0.31	97308280	31162	276.50	3165	3195	3050	4150	2240	3195	3122.66	1.05	6276	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	494	-318.50	0.46	12	0.20	-10.00	6898.00	5080	20241007	-37.30	2010	20240419	58.46	3600	-11.53	20250103	2945	8.15	20250120	5080	-37.30	20241007	2010	58.46	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
23	20250122	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-65	5	-2.03	66256535	21291	188.92	3165	3165	3050	4150	2240	3195	3111.95	1.05	-818	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	485	-313.00	0.45	12	0.14	-10.00	6898.00	5080	20241007	-38.39	2010	20240419	55.72	3600	-13.06	20250103	2945	6.28	20250120	5080	-38.39	20241007	2010	55.72	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
24	20250122	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-60	5	-1.88	42294035	13618	120.83	3165	3165	3050	4150	2240	3195	3105.74	1.05	3095	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	486	-313.50	0.45	12	0.09	-10.00	6898.00	5080	20241007	-38.29	2010	20240419	55.97	3600	-12.92	20250103	2945	6.45	20250120	5080	-38.29	20241007	2010	55.97	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
25	20250122	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-30	5	-0.94	1500190	474	4.21	3165	3165	3160	4150	2240	3195	3164.96	1.05	52	3311	3252	3201	3142	3091	3227	3117	78	955	500	2170	5	1	15508143	491	-316.50	0.46	12	0.00	-10.00	6898.00	5080	20241007	-37.70	2010	20240419	57.46	3600	-12.08	20250103	2945	7.47	20250120	5080	-37.70	20241007	2010	57.46	20240419	5.13	N	081580	500	77 억	162138	N	N	N	N
26	20250121	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-65	5	-1.99	35918890	11270	11.94	3230	3260	3150	4235	2285	3260	3187.12	1.07	-3176	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	495	-319.50	0.46	12	0.07	-10.00	6898.00	5080	20241007	-37.11	2010	20240419	58.96	3600	-11.25	20250103	2945	8.49	20250120	5080	-37.11	20241007	2010	58.96	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
27	20250121	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-65	5	-1.99	30178255	9473	10.03	3230	3260	3150	4235	2285	3260	3185.71	1.07	-2709	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	495	-319.50	0.46	12	0.06	-10.00	6898.00	5080	20241007	-37.11	2010	20240419	58.96	3600	-11.25	20250103	2945	8.49	20250120	5080	-37.11	20241007	2010	58.96	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
28	20250121	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-65	5	-1.99	24702615	7759	8.22	3230	3260	3150	4235	2285	3260	3183.74	1.07	-2498	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	495	-319.50	0.46	12	0.05	-10.00	6898.00	5080	20241007	-37.11	2010	20240419	58.96	3600	-11.25	20250103	2945	8.49	20250120	5080	-37.11	20241007	2010	58.96	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
29	20250121	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-90	5	-2.76	20184765	6332	6.71	3230	3260	3150	4235	2285	3260	3187.74	1.07	-2547	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	492	-317.00	0.46	12	0.04	-10.00	6898.00	5080	20241007	-37.60	2010	20240419	57.71	3600	-11.94	20250103	2945	7.64	20250120	5080	-37.60	20241007	2010	57.71	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
30	20250121	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-70	5	-2.15	19191115	6020	6.38	3230	3260	3150	4235	2285	3260	3187.89	1.07	-2488	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	495	-319.00	0.46	12	0.04	-10.00	6898.00	5080	20241007	-37.20	2010	20240419	58.71	3600	-11.39	20250103	2945	8.32	20250120	5080	-37.20	20241007	2010	58.71	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
31	20250121	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-75	5	-2.30	14796870	4639	4.91	3230	3260	3150	4235	2285	3260	3189.67	1.07	-2525	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	494	-318.50	0.46	12	0.03	-10.00	6898.00	5080	20241007	-37.30	2010	20240419	58.46	3600	-11.53	20250103	2945	8.15	20250120	5080	-37.30	20241007	2010	58.46	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
32	20250121	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	-100	5	-3.07	11201405	3504	3.71	3230	3260	3160	4235	2285	3260	3196.75	1.07	-2557	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	490	-316.00	0.46	12	0.02	-10.00	6898.00	5080	20241007	-37.80	2010	20240419	57.21	3600	-12.22	20250103	2945	7.30	20250120	5080	-37.80	20241007	2010	57.21	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
33	20250121	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-40	5	-1.23	1215540	376	0.40	3230	3260	3220	4235	2285	3260	3232.82	1.07	73	3516	3387	3166	3037	2816	3452	3102	78	975	500	2210	5	1	15508143	499	-322.00	0.47	12	0.00	-10.00	6898.00	5080	20241007	-36.61	2010	20240419	60.20	3600	-10.56	20250103	2945	9.34	20250120	5080	-36.61	20241007	2010	60.20	20240419	5.14	N	081580	500	77 억	165296	N	N	N	N
34	20250120	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	180	2	5.84	296236760	93952	74.78	3075	3295	2945	4000	2160	3080	3153.06	1.03	5200	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	506	-326.00	0.47	12	0.61	-10.00	6898.00	5080	20241007	-35.83	2010	20240419	62.19	3600	-9.44	20250103	2945	10.70	20250120	5080	-35.83	20241007	2010	62.19	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
35	20250120	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	165	2	5.36	289099930	91744	73.02	3075	3295	2945	4000	2160	3080	3151.16	1.03	3919	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	503	-324.50	0.47	12	0.59	-10.00	6898.00	5080	20241007	-36.12	2010	20240419	61.44	3600	-9.86	20250103	2945	10.19	20250120	5080	-36.12	20241007	2010	61.44	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
36	20250120	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	155	2	5.03	276444690	87825	69.90	3075	3295	2945	4000	2160	3080	3147.68	1.03	4359	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	502	-323.50	0.47	12	0.57	-10.00	6898.00	5080	20241007	-36.32	2010	20240419	60.95	3600	-10.14	20250103	2945	9.85	20250120	5080	-36.32	20241007	2010	60.95	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
37	20250120	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	185	2	6.01	269853580	85781	68.28	3075	3295	2945	4000	2160	3080	3145.84	1.03	4057	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	506	-326.50	0.47	12	0.55	-10.00	6898.00	5080	20241007	-35.73	2010	20240419	62.44	3600	-9.31	20250103	2945	10.87	20250120	5080	-35.73	20241007	2010	62.44	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
38	20250120	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	150	2	4.87	251375980	80080	63.74	3075	3295	2945	4000	2160	3080	3139.06	1.03	4184	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	501	-323.00	0.47	12	0.52	-10.00	6898.00	5080	20241007	-36.42	2010	20240419	60.70	3600	-10.28	20250103	2945	9.68	20250120	5080	-36.42	20241007	2010	60.70	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
39	20250120	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	140	2	4.55	248287050	79119	62.97	3075	3295	2945	4000	2160	3080	3138.15	1.03	3262	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	499	-322.00	0.47	12	0.51	-10.00	6898.00	5080	20241007	-36.61	2010	20240419	60.20	3600	-10.56	20250103	2945	9.34	20250120	5080	-36.61	20241007	2010	60.20	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
40	20250120	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	155	2	5.03	215340665	68873	54.82	3075	3295	2945	4000	2160	3080	3126.63	1.03	1449	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	502	-323.50	0.47	12	0.44	-10.00	6898.00	5080	20241007	-36.32	2010	20240419	60.95	3600	-10.14	20250103	2945	9.85	20250120	5080	-36.32	20241007	2010	60.95	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
41	20250120	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-80	5	-2.60	15379015	5057	4.02	3075	3075	3000	4000	2160	3080	3041.13	1.03	-501	3443	3261	3158	2976	2873	3210	2925	78	920	500	2090	5	1	15508143	465	-300.00	0.43	12	0.03	-10.00	6898.00	5080	20241007	-40.94	2010	20240419	49.25	3600	-16.67	20250103	3000	0.00	20250120	5080	-40.94	20241007	2010	49.25	20240419	5.14	N	081580	500	77 억	160072	N	N	N	N
42	20250117	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-240	5	-7.23	379081390	120540	762.77	3320	3340	3055	4315	2325	3320	3144.86	1.22	-29352	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	478	-308.00	0.45	12	0.78	-10.00	6898.00	5080	20241007	-39.37	2010	20240419	53.23	3600	-14.44	20250103	3055	0.82	20250117	5080	-39.37	20241007	2010	53.23	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
43	20250117	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	-210	5	-6.33	346206275	109994	696.03	3320	3340	3055	4315	2325	3320	3147.50	1.22	-25721	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	482	-311.00	0.45	12	0.71	-10.00	6898.00	5080	20241007	-38.78	2010	20240419	54.73	3600	-13.61	20250103	3055	1.80	20250117	5080	-38.78	20241007	2010	54.73	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
44	20250117	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-225	5	-6.78	247873795	78258	495.21	3320	3340	3090	4315	2325	3320	3167.39	1.22	-15268	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	480	-309.50	0.45	12	0.50	-10.00	6898.00	5080	20241007	-39.07	2010	20240419	53.98	3600	-14.03	20250103	3090	0.16	20250117	5080	-39.07	20241007	2010	53.98	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
45	20250117	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-170	5	-5.12	179674540	56415	356.99	3320	3340	3090	4315	2325	3320	3184.87	1.22	-10548	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	489	-315.00	0.46	12	0.36	-10.00	6898.00	5080	20241007	-37.99	2010	20240419	56.72	3600	-12.50	20250103	3090	1.94	20250117	5080	-37.99	20241007	2010	56.72	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
46	20250117	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-200	5	-6.02	163511185	51289	324.55	3320	3340	3090	4315	2325	3320	3188.04	1.22	-9516	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	484	-312.00	0.45	12	0.33	-10.00	6898.00	5080	20241007	-38.58	2010	20240419	55.22	3600	-13.33	20250103	3090	0.97	20250117	5080	-38.58	20241007	2010	55.22	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
47	20250117	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-155	5	-4.67	99481470	30801	194.91	3320	3340	3160	4315	2325	3320	3229.81	1.22	-3197	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	491	-316.50	0.46	12	0.20	-10.00	6898.00	5080	20241007	-37.70	2010	20240419	57.46	3600	-12.08	20250103	3160	0.16	20250117	5080	-37.70	20241007	2010	57.46	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
48	20250117	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-80	5	-2.41	50633105	15538	98.32	3320	3340	3205	4315	2325	3320	3258.66	1.22	-955	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	502	-324.00	0.47	12	0.10	-10.00	6898.00	5080	20241007	-36.22	2010	20240419	61.19	3600	-10.00	20250103	3205	1.09	20250117	5080	-36.22	20241007	2010	61.19	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
49	20250117	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-15	5	-0.45	11934640	3599	22.77	3320	3340	3290	4315	2325	3320	3316.10	1.22	-336	3566	3442	3371	3247	3176	3407	3212	78	995	500	2250	5	1	15508143	513	-330.50	0.48	12	0.02	-10.00	6898.00	5080	20241007	-34.94	2010	20240419	64.43	3600	-8.19	20250103	3260	1.38	20250114	5080	-34.94	20241007	2010	64.43	20240419	5.13	N	081580	500	77 억	189424	N	N	N	N
50	20250116	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-80	5	-2.35	52782820	15798	61.55	3495	3495	3300	4420	2380	3400	3341.11	1.24	-3391	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	515	-332.00	0.48	12	0.10	-10.00	6898.00	5080	20241007	-34.65	2010	20240419	65.17	3600	-7.78	20250103	3260	1.84	20250114	5080	-34.65	20241007	2010	65.17	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
51	20250116	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-45	5	-1.32	47063365	14077	54.84	3495	3495	3300	4420	2380	3400	3343.28	1.24	-1873	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	520	-335.50	0.49	12	0.09	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	3600	-6.81	20250103	3260	2.91	20250114	5080	-33.96	20241007	2010	66.92	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
52	20250116	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-75	5	-2.21	39879275	11925	46.46	3495	3495	3300	4420	2380	3400	3344.17	1.24	-615	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	516	-332.50	0.48	12	0.08	-10.00	6898.00	5080	20241007	-34.55	2010	20240419	65.42	3600	-7.64	20250103	3260	1.99	20250114	5080	-34.55	20241007	2010	65.42	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
53	20250116	130649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-45	5	-1.32	18066960	5351	20.85	3495	3495	3340	4420	2380	3400	3376.37	1.24	-623	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	520	-335.50	0.49	12	0.03	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	3600	-6.81	20250103	3260	2.91	20250114	5080	-33.96	20241007	2010	66.92	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
54	20250116	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-5	5	-0.15	16629305	4924	19.18	3495	3495	3340	4420	2380	3400	3377.19	1.24	-276	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	527	-339.50	0.49	12	0.03	-10.00	6898.00	5080	20241007	-33.17	2010	20240419	68.91	3600	-5.69	20250103	3260	4.14	20250114	5080	-33.17	20241007	2010	68.91	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
55	20250116	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-10	5	-0.29	8886520	2616	10.19	3495	3495	3350	4420	2380	3400	3396.99	1.24	-1170	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	526	-339.00	0.49	12	0.02	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	3600	-5.83	20250103	3260	3.99	20250114	5080	-33.27	20241007	2010	68.66	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
56	20250116	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	15	2	0.44	2446820	716	2.79	3495	3495	3350	4420	2380	3400	3417.35	1.24	-177	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	530	-341.50	0.50	12	0.00	-10.00	6898.00	5080	20241007	-32.78	2010	20240419	69.90	3600	-5.14	20250103	3260	4.75	20250114	5080	-32.78	20241007	2010	69.90	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
57	20250116	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	55	2	1.62	748915	217	0.85	3495	3495	3350	4420	2380	3400	3451.22	1.24	-34	3576	3487	3386	3297	3196	3437	3247	78	1020	500	2310	5	1	15508143	536	-345.50	0.50	12	0.00	-10.00	6898.00	5080	20241007	-31.99	2010	20240419	71.89	3600	-4.03	20250103	3260	5.98	20250114	5080	-31.99	20241007	2010	71.89	20240419	5.13	N	081580	500	77 억	192815	N	N	N	N
58	20250115	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	10	2	0.29	86211810	25668	108.19	3475	3475	3285	4405	2375	3390	3358.73	1.28	-6037	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	527	-340.00	0.49	12	0.17	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	3600	-5.56	20250103	3260	4.29	20250114	5080	-33.07	20241007	2010	69.15	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
59	20250115	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-40	5	-1.18	75847920	22604	95.27	3475	3475	3285	4405	2375	3390	3355.51	1.28	-5000	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	520	-335.00	0.49	12	0.15	-10.00	6898.00	5080	20241007	-34.06	2010	20240419	66.67	3600	-6.94	20250103	3260	2.76	20250114	5080	-34.06	20241007	2010	66.67	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
60	20250115	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-35	5	-1.03	59652125	17724	74.70	3475	3475	3320	4405	2375	3390	3365.61	1.28	-3484	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	520	-335.50	0.49	12	0.11	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	3600	-6.81	20250103	3260	2.91	20250114	5080	-33.96	20241007	2010	66.92	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
61	20250115	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-20	5	-0.59	50958800	15119	63.72	3475	3475	3320	4405	2375	3390	3370.51	1.28	-3533	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	523	-337.00	0.49	12	0.10	-10.00	6898.00	5080	20241007	-33.66	2010	20240419	67.66	3600	-6.39	20250103	3260	3.37	20250114	5080	-33.66	20241007	2010	67.66	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
62	20250115	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-35	5	-1.03	41456640	12264	51.69	3475	3475	3335	4405	2375	3390	3380.35	1.28	-3462	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	520	-335.50	0.49	12	0.08	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	3600	-6.81	20250103	3260	2.91	20250114	5080	-33.96	20241007	2010	66.92	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
63	20250115	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	5	2	0.15	29876800	8814	37.15	3475	3475	3340	4405	2375	3390	3389.70	1.28	-2867	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	527	-339.50	0.49	12	0.06	-10.00	6898.00	5080	20241007	-33.17	2010	20240419	68.91	3600	-5.69	20250103	3260	4.14	20250114	5080	-33.17	20241007	2010	68.91	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
64	20250115	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-15	5	-0.44	21132620	6239	26.30	3475	3475	3340	4405	2375	3390	3387.18	1.28	-2608	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	523	-337.50	0.49	12	0.04	-10.00	6898.00	5080	20241007	-33.56	2010	20240419	67.91	3600	-6.25	20250103	3260	3.53	20250114	5080	-33.56	20241007	2010	67.91	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
65	20250115	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	50	2	1.47	459805	133	0.56	3475	3475	3340	4405	2375	3390	3457.18	1.28	-34	3490	3440	3350	3300	3210	3465	3325	78	1015	500	2300	5	1	15508143	533	-344.00	0.50	12	0.00	-10.00	6898.00	5080	20241007	-32.28	2010	20240419	71.14	3600	-4.44	20250103	3260	5.52	20250114	5080	-32.28	20241007	2010	71.14	20240419	5.10	N	081580	500	77 억	198852	N	N	N	N
66	20250114	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	15	2	0.44	79012900	23651	65.70	3350	3400	3260	4385	2365	3375	3340.78	1.29	-1254	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	526	-339.00	0.49	12	0.15	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	3600	-5.83	20250103	3260	3.99	20250114	5080	-33.27	20241007	2010	68.66	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
67	20250114	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	15	2	0.44	76951785	23043	64.01	3350	3400	3260	4385	2365	3375	3339.49	1.29	-1130	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	526	-339.00	0.49	12	0.15	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	3600	-5.83	20250103	3260	3.99	20250114	5080	-33.27	20241007	2010	68.66	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
68	20250114	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	10	2	0.30	17710655	5265	14.62	3350	3400	3340	4385	2365	3375	3363.85	1.29	-1313	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	525	-338.50	0.49	12	0.03	-10.00	6898.00	5080	20241007	-33.37	2010	20240419	68.41	3600	-5.97	20250103	3310	2.27	20250109	5080	-33.37	20241007	2010	68.41	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
69	20250114	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	5	2	0.15	14260920	4245	11.79	3350	3400	3340	4385	2365	3375	3359.46	1.29	-1220	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	524	-338.00	0.49	12	0.03	-10.00	6898.00	5080	20241007	-33.46	2010	20240419	68.16	3600	-6.11	20250103	3310	2.11	20250109	5080	-33.46	20241007	2010	68.16	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
70	20250114	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	5	2	0.15	13150025	3916	10.88	3350	3400	3340	4385	2365	3375	3358.02	1.29	-1123	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	524	-338.00	0.49	12	0.03	-10.00	6898.00	5080	20241007	-33.46	2010	20240419	68.16	3600	-6.11	20250103	3310	2.11	20250109	5080	-33.46	20241007	2010	68.16	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
71	20250114	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-5	5	-0.15	11575795	3447	9.57	3350	3400	3340	4385	2365	3375	3358.22	1.29	-1157	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	523	-337.00	0.49	12	0.02	-10.00	6898.00	5080	20241007	-33.66	2010	20240419	67.66	3600	-6.39	20250103	3310	1.81	20250109	5080	-33.66	20241007	2010	67.66	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
72	20250114	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-30	5	-0.89	8100600	2418	6.72	3350	3400	3340	4385	2365	3375	3350.12	1.29	-1054	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	519	-334.50	0.48	12	0.02	-10.00	6898.00	5080	20241007	-34.15	2010	20240419	66.42	3600	-7.08	20250103	3310	1.06	20250109	5080	-34.15	20241007	2010	66.42	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
73	20250114	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-25	5	-0.74	3050580	910	2.53	3350	3400	3350	4385	2365	3375	3352.29	1.29	-63	3668	3521	3428	3281	3188	3475	3235	78	1010	500	2290	5	1	15508143	520	-335.00	0.49	12	0.01	-10.00	6898.00	5080	20241007	-34.06	2010	20240419	66.67	3600	-6.94	20250103	3310	1.21	20250109	5080	-34.06	20241007	2010	66.67	20240419	5.09	N	081580	500	77 억	200106	N	N	N	N
74	20250113	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-65	5	-1.89	121910380	35995	142.25	3435	3575	3335	4470	2410	3440	3386.87	1.26	4836	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	523	-337.50	0.49	12	0.23	-10.00	6898.00	5080	20241007	-33.56	2010	20240419	67.91	3600	-6.25	20250103	3310	1.96	20250109	5080	-33.56	20241007	2010	67.91	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
75	20250113	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-70	5	-2.03	111577015	32932	130.15	3435	3575	3335	4470	2410	3440	3388.10	1.26	6558	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	523	-337.00	0.49	12	0.21	-10.00	6898.00	5080	20241007	-33.66	2010	20240419	67.66	3600	-6.39	20250103	3310	1.81	20250109	5080	-33.66	20241007	2010	67.66	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
76	20250113	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-70	5	-2.03	105942000	31256	123.52	3435	3575	3335	4470	2410	3440	3389.49	1.26	6548	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	523	-337.00	0.49	12	0.20	-10.00	6898.00	5080	20241007	-33.66	2010	20240419	67.66	3600	-6.39	20250103	3310	1.81	20250109	5080	-33.66	20241007	2010	67.66	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
77	20250113	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-20	5	-0.58	76585725	22576	89.22	3435	3575	3335	4470	2410	3440	3392.35	1.26	2551	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	530	-342.00	0.50	12	0.15	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	3600	-5.00	20250103	3310	3.32	20250109	5080	-32.68	20241007	2010	70.15	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
78	20250113	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-15	5	-0.44	75382155	22225	87.83	3435	3575	3335	4470	2410	3440	3391.77	1.26	2653	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	531	-342.50	0.50	12	0.14	-10.00	6898.00	5080	20241007	-32.58	2010	20240419	70.40	3600	-4.86	20250103	3310	3.47	20250109	5080	-32.58	20241007	2010	70.40	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
79	20250113	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-55	5	-1.60	47927225	14270	56.39	3435	3440	3335	4470	2410	3440	3358.60	1.26	6451	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	525	-338.50	0.49	12	0.09	-10.00	6898.00	5080	20241007	-33.37	2010	20240419	68.41	3600	-5.97	20250103	3310	2.27	20250109	5080	-33.37	20241007	2010	68.41	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
80	20250113	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-40	5	-1.16	43052170	12832	50.71	3435	3440	3335	4470	2410	3440	3355.06	1.26	5869	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	527	-340.00	0.49	12	0.08	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	3600	-5.56	20250103	3310	2.72	20250109	5080	-33.07	20241007	2010	69.15	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
81	20250113	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-70	5	-2.03	1968095	576	2.28	3435	3435	3370	4470	2410	3440	3416.83	1.26	0	3506	3472	3416	3382	3326	3490	3400	78	1030	500	2330	5	1	15508143	523	-337.00	0.49	12	0.00	-10.00	6898.00	5080	20241007	-33.66	2010	20240419	67.66	3600	-6.39	20250103	3310	1.81	20250109	5080	-33.66	20241007	2010	67.66	20240419	5.07	N	081580	500	77 억	195270	N	N	N	N
82	20250110	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	20	2	0.58	86519095	25304	109.69	3420	3450	3360	4445	2395	3420	3419.19	1.24	3130	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	533	-344.00	0.50	12	0.16	-10.00	6898.00	5080	20241007	-32.28	2010	20240419	71.14	3600	-4.44	20250103	3310	3.93	20250109	5080	-32.28	20241007	2010	71.14	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
83	20250110	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-10	5	-0.29	67816205	19832	85.97	3420	3450	3360	4445	2395	3420	3419.53	1.24	3495	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	529	-341.00	0.49	12	0.13	-10.00	6898.00	5080	20241007	-32.87	2010	20240419	69.65	3600	-5.28	20250103	3310	3.02	20250109	5080	-32.87	20241007	2010	69.65	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
84	20250110	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	5	2	0.15	60034365	17558	76.11	3420	3450	3360	4445	2395	3420	3419.20	1.24	3660	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	531	-342.50	0.50	12	0.11	-10.00	6898.00	5080	20241007	-32.58	2010	20240419	70.40	3600	-4.86	20250103	3310	3.47	20250109	5080	-32.58	20241007	2010	70.40	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
85	20250110	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	25	2	0.73	56578500	16549	71.74	3420	3450	3360	4445	2395	3420	3418.85	1.24	3668	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	534	-344.50	0.50	12	0.11	-10.00	6898.00	5080	20241007	-32.19	2010	20240419	71.39	3600	-4.31	20250103	3310	4.08	20250109	5080	-32.19	20241007	2010	71.39	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
86	20250110	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	25	2	0.73	44048060	12895	55.90	3420	3450	3360	4445	2395	3420	3415.90	1.24	4326	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	534	-344.50	0.50	12	0.08	-10.00	6898.00	5080	20241007	-32.19	2010	20240419	71.39	3600	-4.31	20250103	3310	4.08	20250109	5080	-32.19	20241007	2010	71.39	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
87	20250110	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	20	2	0.58	37099900	10878	47.16	3420	3450	3360	4445	2395	3420	3410.54	1.24	3432	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	533	-344.00	0.50	12	0.07	-10.00	6898.00	5080	20241007	-32.28	2010	20240419	71.14	3600	-4.44	20250103	3310	3.93	20250109	5080	-32.28	20241007	2010	71.14	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
88	20250110	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-5	5	-0.15	8385000	2468	10.70	3420	3440	3360	4445	2395	3420	3397.49	1.24	-1465	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	530	-341.50	0.50	12	0.02	-10.00	6898.00	5080	20241007	-32.78	2010	20240419	69.90	3600	-5.14	20250103	3310	3.17	20250109	5080	-32.78	20241007	2010	69.90	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
89	20250110	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-5	5	-0.15	1827050	535	2.32	3420	3420	3415	4445	2395	3420	3415.05	1.24	-530	3566	3492	3401	3327	3236	3447	3282	78	1025	500	2320	5	1	15508143	530	-341.50	0.50	12	0.00	-10.00	6898.00	5080	20241007	-32.78	2010	20240419	69.90	3600	-5.14	20250103	3310	3.17	20250109	5080	-32.78	20241007	2010	69.90	20240419	5.08	N	081580	500	77 억	192140	N	N	N	N
90	20250109	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	0	3	0.00	77241830	22912	88.28	3475	3475	3310	4445	2395	3420	3371.24	1.24	-363	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	530	-342.00	0.50	12	0.15	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	3600	-5.00	20250103	3310	3.32	20250109	5080	-32.68	20241007	2010	70.15	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
91	20250109	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	10	2	0.29	76168195	22598	87.07	3475	3475	3310	4445	2395	3420	3370.57	1.24	-129	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	532	-343.00	0.50	12	0.15	-10.00	6898.00	5080	20241007	-32.48	2010	20240419	70.65	3600	-4.72	20250103	3310	3.63	20250109	5080	-32.48	20241007	2010	70.65	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
92	20250109	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-65	5	-1.90	41620875	12422	47.86	3475	3475	3310	4445	2395	3420	3350.58	1.24	-2535	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	520	-335.50	0.49	12	0.08	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	3600	-6.81	20250103	3310	1.36	20250109	5080	-33.96	20241007	2010	66.92	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
93	20250109	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-60	5	-1.75	39645265	11832	45.59	3475	3475	3310	4445	2395	3420	3350.68	1.24	-2059	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	521	-336.00	0.49	12	0.08	-10.00	6898.00	5080	20241007	-33.86	2010	20240419	67.16	3600	-6.67	20250103	3310	1.51	20250109	5080	-33.86	20241007	2010	67.16	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
94	20250109	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-65	5	-1.90	32745485	9773	37.65	3475	3475	3310	4445	2395	3420	3350.61	1.24	-2059	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	520	-335.50	0.49	12	0.06	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	3600	-6.81	20250103	3310	1.36	20250109	5080	-33.96	20241007	2010	66.92	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
95	20250109	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-75	5	-2.19	30625520	9140	35.21	3475	3475	3310	4445	2395	3420	3350.71	1.24	-1778	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	519	-334.50	0.48	12	0.06	-10.00	6898.00	5080	20241007	-34.15	2010	20240419	66.42	3600	-7.08	20250103	3310	1.06	20250109	5080	-34.15	20241007	2010	66.42	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
96	20250109	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-80	5	-2.34	29030245	8661	33.37	3475	3475	3310	4445	2395	3420	3351.84	1.24	-1618	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	518	-334.00	0.48	12	0.06	-10.00	6898.00	5080	20241007	-34.25	2010	20240419	66.17	3600	-7.22	20250103	3310	0.91	20250109	5080	-34.25	20241007	2010	66.17	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
97	20250109	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-15	5	-0.44	4161655	1218	4.69	3475	3475	3405	4445	2395	3420	3416.79	1.24	-115	3520	3470	3410	3360	3300	3475	3365	78	1025	500	2320	5	1	15508143	528	-340.50	0.49	12	0.01	-10.00	6898.00	5080	20241007	-32.97	2010	20240419	69.40	3600	-5.42	20250103	3350	1.64	20250108	5080	-32.97	20241007	2010	69.40	20240419	5.05	N	081580	500	77 억	192503	N	N	N	N
98	20250108	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	0	3	0.00	87886755	25955	78.54	3420	3460	3350	4445	2395	3420	3386.12	1.29	-6903	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	530	-342.00	0.50	12	0.17	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	3600	-5.00	20250103	3350	2.09	20250108	5080	-32.68	20241007	2010	70.15	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
99	20250108	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-30	5	-0.88	71576125	21176	64.08	3420	3460	3350	4445	2395	3420	3380.06	1.29	-5874	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	526	-339.00	0.49	12	0.14	-10.00	6898.00	5080	20241007	-33.27	2010	20240419	68.66	3600	-5.83	20250103	3350	1.19	20250108	5080	-33.27	20241007	2010	68.66	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
100	20250108	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-40	5	-1.17	63990015	18924	57.26	3420	3460	3350	4445	2395	3420	3381.42	1.29	-5788	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	524	-338.00	0.49	12	0.12	-10.00	6898.00	5080	20241007	-33.46	2010	20240419	68.16	3600	-6.11	20250103	3350	0.90	20250108	5080	-33.46	20241007	2010	68.16	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
101	20250108	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-65	5	-1.90	57827485	17095	51.73	3420	3460	3350	4445	2395	3420	3382.71	1.29	-5791	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	520	-335.50	0.49	12	0.11	-10.00	6898.00	5080	20241007	-33.96	2010	20240419	66.92	3600	-6.81	20250103	3350	0.15	20250108	5080	-33.96	20241007	2010	66.92	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
102	20250108	120618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-55	5	-1.61	50413540	14889	45.05	3420	3460	3350	4445	2395	3420	3385.96	1.29	-5062	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	522	-336.50	0.49	12	0.10	-10.00	6898.00	5080	20241007	-33.76	2010	20240419	67.41	3600	-6.53	20250103	3350	0.45	20250108	5080	-33.76	20241007	2010	67.41	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
103	20250108	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-70	5	-2.05	34013670	10021	30.32	3420	3460	3350	4445	2395	3420	3394.24	1.29	-5944	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	520	-335.00	0.49	12	0.06	-10.00	6898.00	5080	20241007	-34.06	2010	20240419	66.67	3600	-6.94	20250103	3350	0.00	20250108	5080	-34.06	20241007	2010	66.67	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
104	20250108	100620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	0	3	0.00	14704145	4297	13.00	3420	3460	3400	4445	2395	3420	3421.96	1.29	-3225	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	530	-342.00	0.50	12	0.03	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	3600	-5.00	20250103	3365	1.63	20250107	5080	-32.68	20241007	2010	70.15	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
105	20250108	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	5	2	0.15	1052680	307	0.93	3420	3430	3420	4445	2395	3420	3428.93	1.29	-194	3630	3525	3445	3340	3260	3485	3300	78	1025	500	2320	5	1	15508143	531	-342.50	0.50	12	0.00	-10.00	6898.00	5080	20241007	-32.58	2010	20240419	70.40	3600	-4.86	20250103	3365	1.78	20250107	5080	-32.58	20241007	2010	70.40	20240419	4.99	N	081580	500	77 억	199379	N	N	N	N
106	20250107	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-130	5	-3.66	113206610	33047	76.81	3515	3550	3365	4615	2485	3550	3425.63	1.36	-12074	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	530	-342.00	0.50	12	0.21	-10.00	6898.00	5080	20241007	-32.68	2010	20240419	70.15	3600	-5.00	20250103	3365	1.63	20250107	5080	-32.68	20241007	2010	70.15	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
107	20250107	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-125	5	-3.52	99255415	28957	67.31	3515	3550	3365	4615	2485	3550	3427.68	1.36	-9866	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	531	-342.50	0.50	12	0.19	-10.00	6898.00	5080	20241007	-32.58	2010	20240419	70.40	3600	-4.86	20250103	3365	1.78	20250107	5080	-32.58	20241007	2010	70.40	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
108	20250107	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-150	5	-4.23	79877445	23250	54.04	3515	3550	3370	4615	2485	3550	3435.59	1.36	-8701	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	527	-340.00	0.49	12	0.15	-10.00	6898.00	5080	20241007	-33.07	2010	20240419	69.15	3600	-5.56	20250103	3370	0.89	20250107	5080	-33.07	20241007	2010	69.15	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
109	20250107	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-135	5	-3.80	61450720	17817	41.41	3515	3550	3380	4615	2485	3550	3448.99	1.36	-8320	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	530	-341.50	0.50	12	0.11	-10.00	6898.00	5080	20241007	-32.78	2010	20240419	69.90	3600	-5.14	20250103	3380	1.04	20250107	5080	-32.78	20241007	2010	69.90	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
110	20250107	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	-80	5	-2.25	26303840	7546	17.54	3515	3550	3450	4615	2485	3550	3485.80	1.36	-5120	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	538	-347.00	0.50	12	0.05	-10.00	6898.00	5080	20241007	-31.69	2010	20240419	72.64	3600	-3.61	20250103	3410	1.76	20250106	5080	-31.69	20241007	2010	72.64	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
111	20250107	110612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-35	5	-0.99	16772475	4796	11.15	3515	3550	3475	4615	2485	3550	3497.18	1.36	-3003	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	545	-351.50	0.51	12	0.03	-10.00	6898.00	5080	20241007	-30.81	2010	20240419	74.88	3600	-2.36	20250103	3410	3.08	20250106	5080	-30.81	20241007	2010	74.88	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
112	20250107	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-15	5	-0.42	4222785	1201	2.79	3515	3550	3510	4615	2485	3550	3516.06	1.36	32	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	548	-353.50	0.51	12	0.01	-10.00	6898.00	5080	20241007	-30.41	2010	20240419	75.87	3600	-1.81	20250103	3410	3.67	20250106	5080	-30.41	20241007	2010	75.87	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
113	20250107	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-5	5	-0.14	2657640	756	1.76	3515	3545	3515	4615	2485	3550	3515.40	1.36	268	3696	3622	3516	3442	3336	3660	3480	78	1065	500	2410	5	1	15508143	550	-354.50	0.51	12	0.00	-10.00	6898.00	5080	20241007	-30.22	2010	20240419	76.37	3600	-1.53	20250103	3410	3.96	20250106	5080	-30.22	20241007	2010	76.37	20240419	5.00	N	081580	500	77 억	211439	N	N	N	N
114	20250106	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	10	2	0.28	150351655	43023	133.88	3540	3590	3410	4600	2480	3540	3494.68	1.34	2851	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	551	-355.00	0.51	12	0.28	-10.00	6898.00	5080	20241007	-30.12	2010	20240419	76.62	3600	-1.39	20250103	3410	4.11	20250106	5080	-30.12	20241007	2010	76.62	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
115	20250106	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-40	5	-1.13	93515005	26809	83.43	3540	3590	3410	4600	2480	3540	3488.19	1.34	1623	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	543	-350.00	0.51	12	0.17	-10.00	6898.00	5080	20241007	-31.10	2010	20240419	74.13	3600	-2.78	20250103	3410	2.64	20250106	5080	-31.10	20241007	2010	74.13	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
116	20250106	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-60	5	-1.69	71686430	20559	63.98	3540	3590	3410	4600	2480	3540	3486.86	1.34	1207	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	540	-348.00	0.50	12	0.13	-10.00	6898.00	5080	20241007	-31.50	2010	20240419	73.13	3600	-3.33	20250103	3410	2.05	20250106	5080	-31.50	20241007	2010	73.13	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
117	20250106	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-60	5	-1.69	42144930	12077	37.58	3540	3590	3410	4600	2480	3540	3489.69	1.34	1416	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	540	-348.00	0.50	12	0.08	-10.00	6898.00	5080	20241007	-31.50	2010	20240419	73.13	3600	-3.33	20250103	3410	2.05	20250106	5080	-31.50	20241007	2010	73.13	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
118	20250106	120605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	0	3	0.00	17593615	5023	15.63	3540	3590	3410	4600	2480	3540	3502.61	1.34	-77	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	549	-354.00	0.51	12	0.03	-10.00	6898.00	5080	20241007	-30.31	2010	20240419	76.12	3600	-1.67	20250103	3410	3.81	20250106	5080	-30.31	20241007	2010	76.12	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
119	20250106	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	20	2	0.56	17215860	4916	15.30	3540	3590	3410	4600	2480	3540	3502.01	1.34	24	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	552	-356.00	0.52	12	0.03	-10.00	6898.00	5080	20241007	-29.92	2010	20240419	77.11	3600	-1.11	20250103	3410	4.40	20250106	5080	-29.92	20241007	2010	77.11	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
120	20250106	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-30	5	-0.85	10770385	3079	9.58	3540	3590	3410	4600	2480	3540	3498.01	1.34	218	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	544	-351.00	0.51	12	0.02	-10.00	6898.00	5080	20241007	-30.91	2010	20240419	74.63	3600	-2.50	20250103	3410	2.93	20250106	5080	-30.91	20241007	2010	74.63	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
121	20250106	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	40	2	1.13	4735730	1352	4.21	3540	3590	3410	4600	2480	3540	3502.76	1.34	198	3646	3592	3546	3492	3446	3590	3490	78	1060	500	2400	5	1	15508143	555	-358.00	0.52	12	0.01	-10.00	6898.00	5080	20241007	-29.53	2010	20240419	78.11	3600	-0.56	20250103	3410	4.99	20250106	5080	-29.53	20241007	2010	78.11	20240419	5.00	N	081580	500	77 억	208278	N	N	N	N
122	20250103	160602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	0	3	0.00	113935585	32135	165.13	3540	3600	3500	4600	2480	3540	3545.53	1.28	9095	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	549	-354.00	0.51	12	0.21	-10.00	6898.00	5080	20241007	-30.31	2010	20240419	76.12	3600	-1.67	20250103	3460	2.31	20250102	5080	-30.31	20241007	2010	76.12	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
123	20250103	150604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	20	2	0.56	96776890	27303	140.30	3540	3600	3500	4600	2480	3540	3544.55	1.28	9845	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	552	-356.00	0.52	12	0.18	-10.00	6898.00	5080	20241007	-29.92	2010	20240419	77.11	3600	-1.11	20250103	3460	2.89	20250102	5080	-29.92	20241007	2010	77.11	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
124	20250103	140603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	25	2	0.71	89942075	25383	130.44	3540	3600	3500	4600	2480	3540	3543.40	1.28	9394	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	553	-356.50	0.52	12	0.16	-10.00	6898.00	5080	20241007	-29.82	2010	20240419	77.36	3600	-0.97	20250103	3460	3.03	20250102	5080	-29.82	20241007	2010	77.36	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
125	20250103	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	25	2	0.71	72752170	20560	105.65	3540	3600	3500	4600	2480	3540	3538.53	1.28	8011	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	553	-356.50	0.52	12	0.13	-10.00	6898.00	5080	20241007	-29.82	2010	20240419	77.36	3600	-0.97	20250103	3460	3.03	20250102	5080	-29.82	20241007	2010	77.36	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
126	20250103	120602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	-15	5	-0.42	40263460	11374	58.45	3540	3600	3500	4600	2480	3540	3539.96	1.28	-315	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	547	-352.50	0.51	12	0.07	-10.00	6898.00	5080	20241007	-30.61	2010	20240419	75.37	3600	-2.08	20250103	3460	1.88	20250102	5080	-30.61	20241007	2010	75.37	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
127	20250103	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	-15	5	-0.42	33788105	9535	49.00	3540	3600	3500	4600	2480	3540	3543.59	1.28	-467	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	547	-352.50	0.51	12	0.06	-10.00	6898.00	5080	20241007	-30.61	2010	20240419	75.37	3600	-2.08	20250103	3460	1.88	20250102	5080	-30.61	20241007	2010	75.37	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
128	20250103	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	0	3	0.00	25325790	7139	36.69	3540	3600	3500	4600	2480	3540	3547.53	1.28	749	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	549	-354.00	0.51	12	0.05	-10.00	6898.00	5080	20241007	-30.31	2010	20240419	76.12	3600	-1.67	20250103	3460	2.31	20250102	5080	-30.31	20241007	2010	76.12	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
129	20250103	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-10	5	-0.28	916645	259	1.33	3540	3540	3520	4600	2480	3540	3539.17	1.28	187	3660	3600	3530	3470	3400	3565	3435	78	1060	500	2400	5	1	15508143	547	-353.00	0.51	12	0.00	-10.00	6898.00	5080	20241007	-30.51	2010	20240419	75.62	3590	-1.67	20250102	3460	2.02	20250102	5080	-30.51	20241007	2010	75.62	20240419	5.03	N	081580	500	77 억	199183	N	N	N	N
130	20250102	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-35	5	-0.98	68741865	19460	99.49	3590	3590	3460	4645	2505	3575	3532.47	1.32	-5340	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	549	-354.00	0.51	12	0.13	-10.00	6898.00	5080	20241007	-30.31	2010	20240419	76.12	3590	-1.39	20250102	3460	2.31	20250102	5080	-30.31	20241007	2010	76.12	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
131	20250102	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-45	5	-1.26	66273800	18762	95.92	3590	3590	3460	4645	2505	3575	3532.34	1.32	-5207	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	547	-353.00	0.51	12	0.12	-10.00	6898.00	5080	20241007	-30.51	2010	20240419	75.62	3590	-1.67	20250102	3460	2.02	20250102	5080	-30.51	20241007	2010	75.62	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
132	20250102	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-75	5	-2.10	56659780	16021	81.91	3590	3590	3460	4645	2505	3575	3536.59	1.32	-3905	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	543	-350.00	0.51	12	0.10	-10.00	6898.00	5080	20241007	-31.10	2010	20240419	74.13	3590	-2.51	20250102	3460	1.16	20250102	5080	-31.10	20241007	2010	74.13	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
133	20250102	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-45	5	-1.26	48996770	13829	70.70	3590	3590	3460	4645	2505	3575	3543.05	1.32	-2631	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	547	-353.00	0.51	12	0.09	-10.00	6898.00	5080	20241007	-30.51	2010	20240419	75.62	3590	-1.67	20250102	3460	2.02	20250102	5080	-30.51	20241007	2010	75.62	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
134	20250102	120556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-45	5	-1.26	34646605	9751	49.85	3590	3590	3460	4645	2505	3575	3553.13	1.32	-1807	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	547	-353.00	0.51	12	0.06	-10.00	6898.00	5080	20241007	-30.51	2010	20240419	75.62	3590	-1.67	20250102	3460	2.02	20250102	5080	-30.51	20241007	2010	75.62	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
135	20250102	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	5	2	0.14	20884340	5849	29.90	3590	3590	3460	4645	2505	3575	3570.58	1.32	-868	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	555	-358.00	0.52	12	0.04	-10.00	6898.00	5080	20241007	-29.53	2010	20240419	78.11	3590	-0.28	20250102	3460	3.47	20250102	5080	-29.53	20241007	2010	78.11	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
136	20250102	100554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	15	2	0.42	4850185	1352	6.91	3590	3590	3560	4645	2505	3575	3587.41	1.32	-550	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	557	-359.00	0.52	12	0.01	-10.00	6898.00	5080	20241007	-29.33	2010	20240419	78.61	3590	0.00	20250102	3560	0.84	20250102	5080	-29.33	20241007	2010	78.61	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N
137	20250102	090549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	0	3	0.00	0	0	0.00	0	0	0	4645	2505	3575	0.00	1.32	0	3691	3632	3551	3492	3411	3662	3522	78	1070	500	2430	5	1	15508143	554	-357.50	0.52	12	0.00	-10.00	6898.00	5080	20241007	-29.63	2010	20240419	77.86	0	0.00	0	0	0.00	0	5080	-29.63	20241007	2010	77.86	20240419	5.01	N	081580	500	77 억	204523	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History