KissMeData/187270/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	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	160934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	10	2	0.33	12585155	4128	38.72	3060	3060	3030	3950	2130	3040	3048.73	0.76	-476	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	309	7.82	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
3	20250124	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	10	2	0.33	11918125	3909	36.67	3060	3060	3030	3950	2130	3040	3048.89	0.76	-518	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	309	7.82	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
4	20250124	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-10	5	-0.33	11796515	3869	36.29	3060	3060	3030	3950	2130	3040	3048.98	0.76	-554	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	307	7.77	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2870	5.57	20250120	5890	-48.56	20240403	2565	18.13	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
5	20250124	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	10	2	0.33	11735915	3849	36.11	3060	3060	3030	3950	2130	3040	3049.08	0.76	-554	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	309	7.82	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
6	20250124	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	10	2	0.33	9924440	3254	30.53	3060	3060	3030	3950	2130	3040	3049.92	0.76	-431	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	309	7.82	0.48	12	0.03	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
7	20250124	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	15	2	0.49	9592950	3145	29.50	3060	3060	3030	3950	2130	3040	3050.22	0.76	-425	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	310	7.83	0.49	12	0.03	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3155	-3.17	20250108	2870	6.45	20250120	5890	-48.13	20240403	2565	19.10	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
8	20250124	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	10	2	0.33	5486160	1799	16.88	3060	3060	3030	3950	2130	3040	3049.56	0.76	-425	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	309	7.82	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
9	20250124	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	20	2	0.66	1927830	631	5.92	3060	3060	3045	3950	2130	3040	3055.20	0.76	-431	3116	3077	3046	3007	2976	3062	2992	51	910	500	2120	5	1	10143845	310	7.85	0.49	12	0.01	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3155	-3.01	20250108	2870	6.62	20250120	5890	-48.05	20240403	2565	19.30	20241209	2.23	N	187270	500	50 억	77427	N	N	N	N
10	20250123	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-25	5	-0.82	32436745	10660	92.01	3085	3085	3015	3980	2150	3065	3042.85	0.77	-577	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	308	7.79	0.48	12	0.11	390.00	6296.00	5890	20240403	-48.39	2565	20241209	18.52	3155	-3.65	20250108	2870	5.92	20250120	5890	-48.39	20240403	2565	18.52	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
11	20250123	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-45	5	-1.47	27815765	9130	78.80	3085	3085	3015	3980	2150	3065	3046.63	0.77	-417	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	306	7.74	0.48	12	0.09	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2870	5.23	20250120	5890	-48.73	20240403	2565	17.74	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
12	20250123	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-15	5	-0.49	24351535	7986	68.93	3085	3085	3015	3980	2150	3065	3049.28	0.77	-388	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	309	7.82	0.48	12	0.08	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
13	20250123	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-5	5	-0.16	21409085	7022	60.61	3085	3085	3015	3980	2150	3065	3048.86	0.77	-389	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	310	7.85	0.49	12	0.07	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3155	-3.01	20250108	2870	6.62	20250120	5890	-48.05	20240403	2565	19.30	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
14	20250123	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-5	5	-0.16	19737690	6475	55.89	3085	3085	3015	3980	2150	3065	3048.29	0.77	-446	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	310	7.85	0.49	12	0.06	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3155	-3.01	20250108	2870	6.62	20250120	5890	-48.05	20240403	2565	19.30	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
15	20250123	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-5	5	-0.16	14707150	4827	41.66	3085	3085	3015	3980	2150	3065	3046.85	0.77	-428	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	310	7.85	0.49	12	0.05	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3155	-3.01	20250108	2870	6.62	20250120	5890	-48.05	20240403	2565	19.30	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
16	20250123	100927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-15	5	-0.49	11235385	3689	31.84	3085	3085	3015	3980	2150	3065	3045.65	0.77	-315	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	309	7.82	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
17	20250123	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-30	5	-0.98	3439170	1120	9.67	3085	3085	3015	3980	2150	3065	3070.69	0.77	-266	3101	3082	3046	3027	2991	3092	3037	51	915	500	2140	5	1	10143845	308	7.78	0.48	12	0.01	390.00	6296.00	5890	20240403	-48.47	2565	20241209	18.32	3155	-3.80	20250108	2870	5.75	20250120	5890	-48.47	20240403	2565	18.32	20241209	2.22	N	187270	500	50 억	78004	N	N	N	N
18	20250122	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	15	2	0.49	35175055	11586	109.38	3045	3065	3010	3965	2135	3050	3035.45	0.77	352	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	311	7.86	0.49	12	0.11	390.00	6296.00	5890	20240403	-47.96	2565	20241209	19.49	3155	-2.85	20250108	2870	6.79	20250120	5890	-47.96	20240403	2565	19.49	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
19	20250122	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	10	2	0.33	31025465	10232	96.60	3045	3065	3010	3965	2135	3050	3032.20	0.77	420	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	310	7.85	0.49	12	0.10	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3155	-3.01	20250108	2870	6.62	20250120	5890	-48.05	20240403	2565	19.30	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
20	20250122	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-10	5	-0.33	20013500	6614	62.44	3045	3045	3010	3965	2135	3050	3025.93	0.77	388	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	308	7.79	0.48	12	0.07	390.00	6296.00	5890	20240403	-48.39	2565	20241209	18.52	3155	-3.65	20250108	2870	5.92	20250120	5890	-48.39	20240403	2565	18.52	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
21	20250122	130921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-10	5	-0.33	17751670	5870	55.42	3045	3045	3010	3965	2135	3050	3024.13	0.77	382	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	308	7.79	0.48	12	0.06	390.00	6296.00	5890	20240403	-48.39	2565	20241209	18.52	3155	-3.65	20250108	2870	5.92	20250120	5890	-48.39	20240403	2565	18.52	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
22	20250122	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-10	5	-0.33	11583920	3835	36.21	3045	3045	3010	3965	2135	3050	3020.58	0.77	118	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	308	7.79	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.39	2565	20241209	18.52	3155	-3.65	20250108	2870	5.92	20250120	5890	-48.39	20240403	2565	18.52	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
23	20250122	110920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-10	5	-0.33	11508165	3810	35.97	3045	3045	3010	3965	2135	3050	3020.52	0.77	118	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	308	7.79	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.39	2565	20241209	18.52	3155	-3.65	20250108	2870	5.92	20250120	5890	-48.39	20240403	2565	18.52	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
24	20250122	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-15	5	-0.49	11505125	3809	35.96	3045	3045	3010	3965	2135	3050	3020.51	0.77	119	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	308	7.78	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.47	2565	20241209	18.32	3155	-3.80	20250108	2870	5.75	20250120	5890	-48.47	20240403	2565	18.32	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
25	20250122	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-5	5	-0.16	2490455	820	7.74	3045	3045	3010	3965	2135	3050	3037.14	0.77	74	3103	3076	3023	2996	2943	3090	3010	51	915	500	2130	5	1	10143845	309	7.81	0.48	12	0.01	390.00	6296.00	5890	20240403	-48.30	2565	20241209	18.71	3155	-3.49	20250108	2870	6.10	20250120	5890	-48.30	20240403	2565	18.71	20241209	2.21	N	187270	500	50 억	77643	N	N	N	N
26	20250121	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	20	2	0.66	32134280	10592	86.71	3030	3050	2970	3935	2125	3030	3033.83	0.78	-1585	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	309	7.82	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2870	6.27	20250120	5890	-48.22	20240403	2565	18.91	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
27	20250121	150915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	15	2	0.50	27882580	9198	75.29	3030	3050	2970	3935	2125	3030	3031.37	0.78	-1496	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	309	7.81	0.48	12	0.09	390.00	6296.00	5890	20240403	-48.30	2565	20241209	18.71	3155	-3.49	20250108	2870	6.10	20250120	5890	-48.30	20240403	2565	18.71	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
28	20250121	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	22889515	7556	61.85	3030	3050	2970	3935	2125	3030	3029.32	0.78	-1073	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	307	7.77	0.48	12	0.07	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2870	5.57	20250120	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
29	20250121	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	10	2	0.33	9497270	3140	25.70	3030	3050	2970	3935	2125	3030	3024.61	0.78	-766	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	308	7.79	0.48	12	0.03	390.00	6296.00	5890	20240403	-48.39	2565	20241209	18.52	3155	-3.65	20250108	2870	5.92	20250120	5890	-48.39	20240403	2565	18.52	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
30	20250121	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	7809380	2584	21.15	3030	3050	2970	3935	2125	3030	3022.21	0.78	-518	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	307	7.77	0.48	12	0.03	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2870	5.57	20250120	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
31	20250121	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-15	5	-0.50	5813980	1925	15.76	3030	3050	2970	3935	2125	3030	3020.25	0.78	-145	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	306	7.73	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.81	2565	20241209	17.54	3155	-4.44	20250108	2870	5.05	20250120	5890	-48.81	20240403	2565	17.54	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
32	20250121	100825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	5630015	1864	15.26	3030	3050	2970	3935	2125	3030	3020.39	0.78	-91	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	307	7.76	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.64	2565	20241209	17.93	3155	-4.12	20250108	2870	5.40	20250120	5890	-48.64	20240403	2565	17.93	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
33	20250121	090917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	1099890	363	2.97	3030	3030	3030	3935	2125	3030	3030.00	0.78	16	3163	3096	2983	2916	2803	3040	2860	51	905	500	2120	5	1	10143845	307	7.77	0.48	12	0.00	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2870	5.57	20250120	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79306	N	N	N	N
34	20250120	160903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	36871225	12216	118.58	3035	3050	2870	3935	2125	3030	3018.27	0.78	-33	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	307	7.77	0.48	12	0.12	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2870	5.57	20250120	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
35	20250120	150915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-30	5	-0.99	34392665	11394	110.60	3035	3050	2870	3935	2125	3030	3018.49	0.78	64	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	304	7.69	0.48	12	0.11	390.00	6296.00	5890	20240403	-49.07	2565	20241209	16.96	3155	-4.91	20250108	2870	4.53	20250120	5890	-49.07	20240403	2565	16.96	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
36	20250120	140913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	30505165	10107	98.11	3035	3050	2870	3935	2125	3030	3018.22	0.78	-68	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	307	7.77	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2870	5.57	20250120	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
37	20250120	130913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	29884575	9902	96.12	3035	3050	2870	3935	2125	3030	3018.03	0.78	-68	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	307	7.77	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2870	5.57	20250120	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
38	20250120	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	28130325	9323	90.50	3035	3050	2870	3935	2125	3030	3017.30	0.78	-68	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	306	7.74	0.48	12	0.09	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2870	5.23	20250120	5890	-48.73	20240403	2565	17.74	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
39	20250120	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	27643310	9162	88.93	3035	3050	2870	3935	2125	3030	3017.17	0.78	-171	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	306	7.74	0.48	12	0.09	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2870	5.23	20250120	5890	-48.73	20240403	2565	17.74	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
40	20250120	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	19336080	6370	61.83	3035	3050	3030	3935	2125	3030	3035.49	0.78	-280	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	307	7.77	0.48	12	0.06	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2900	4.48	20250102	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
41	20250120	090915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	5	2	0.17	844460	278	2.70	3035	3050	3035	3935	2125	3030	3037.63	0.78	-156	3063	3046	3013	2996	2963	3055	3005	51	905	500	2120	5	1	10143845	308	7.78	0.48	12	0.00	390.00	6296.00	5890	20240403	-48.47	2565	20241209	18.32	3155	-3.80	20250108	2900	4.66	20250102	5890	-48.47	20240403	2565	18.32	20241209	2.21	N	187270	500	50 억	79339	N	N	N	N
42	20250117	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	20	2	0.66	31032275	10302	84.67	3025	3030	2980	3910	2110	3010	3012.23	0.78	247	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	307	7.77	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2900	4.48	20250102	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
43	20250117	150914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	20	2	0.66	29094735	9660	79.40	3025	3030	2980	3910	2110	3010	3011.88	0.78	75	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	307	7.77	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2900	4.48	20250102	5890	-48.56	20240403	2565	18.13	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
44	20250117	140915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	0	3	0.00	14663145	4874	40.06	3025	3025	2980	3910	2110	3010	3008.44	0.78	-33	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	305	7.72	0.48	12	0.05	390.00	6296.00	5890	20240403	-48.90	2565	20241209	17.35	3155	-4.60	20250108	2900	3.79	20250102	5890	-48.90	20240403	2565	17.35	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
45	20250117	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	0	3	0.00	14419495	4793	39.39	3025	3025	2980	3910	2110	3010	3008.45	0.78	-33	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	305	7.72	0.48	12	0.05	390.00	6296.00	5890	20240403	-48.90	2565	20241209	17.35	3155	-4.60	20250108	2900	3.79	20250102	5890	-48.90	20240403	2565	17.35	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
46	20250117	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-5	5	-0.17	12785035	4250	34.93	3025	3025	2980	3910	2110	3010	3008.24	0.78	-189	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	305	7.71	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.98	2565	20241209	17.15	3155	-4.75	20250108	2900	3.62	20250102	5890	-48.98	20240403	2565	17.15	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
47	20250117	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	0	3	0.00	10885475	3618	29.74	3025	3025	2980	3910	2110	3010	3008.70	0.78	-142	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	305	7.72	0.48	12	0.04	390.00	6296.00	5890	20240403	-48.90	2565	20241209	17.35	3155	-4.60	20250108	2900	3.79	20250102	5890	-48.90	20240403	2565	17.35	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
48	20250117	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	5	2	0.17	8232865	2733	22.46	3025	3025	2995	3910	2110	3010	3012.39	0.78	-74	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	306	7.73	0.48	12	0.03	390.00	6296.00	5890	20240403	-48.81	2565	20241209	17.54	3155	-4.44	20250108	2900	3.97	20250102	5890	-48.81	20240403	2565	17.54	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
49	20250117	090914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	0	3	0.00	6273965	2081	17.10	3025	3025	3010	3910	2110	3010	3014.88	0.78	-76	3056	3032	3011	2987	2966	3045	3000	51	900	500	2100	5	1	10143845	305	7.72	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.90	2565	20241209	17.35	3155	-4.60	20250108	2900	3.79	20250102	5890	-48.90	20240403	2565	17.35	20241209	2.21	N	187270	500	50 억	79092	N	N	N	N
50	20250116	160907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	25	2	0.84	36500515	12167	79.00	2990	3035	2990	3880	2090	2985	2999.96	0.78	184	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	305	7.72	0.48	12	0.12	390.00	6296.00	5890	20240403	-48.90	2565	20241209	17.35	3155	-4.60	20250108	2900	3.79	20250102	5890	-48.90	20240403	2565	17.35	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
51	20250116	150822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	15	2	0.50	30930985	10311	66.95	2990	3035	2990	3880	2090	2985	2999.80	0.78	88	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	304	7.69	0.48	12	0.10	390.00	6296.00	5890	20240403	-49.07	2565	20241209	16.96	3155	-4.91	20250108	2900	3.45	20250102	5890	-49.07	20240403	2565	16.96	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
52	20250116	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	20	2	0.67	20223040	6735	43.73	2990	3035	2990	3880	2090	2985	3002.68	0.78	-316	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	305	7.71	0.48	12	0.07	390.00	6296.00	5890	20240403	-48.98	2565	20241209	17.15	3155	-4.75	20250108	2900	3.62	20250102	5890	-48.98	20240403	2565	17.15	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
53	20250116	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	35	2	1.17	19467040	6483	42.09	2990	3035	2990	3880	2090	2985	3002.78	0.78	-331	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	306	7.74	0.48	12	0.06	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2900	4.14	20250102	5890	-48.73	20240403	2565	17.74	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
54	20250116	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	35	2	1.17	19234500	6406	41.59	2990	3035	2990	3880	2090	2985	3002.58	0.78	-331	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	306	7.74	0.48	12	0.06	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2900	4.14	20250102	5890	-48.73	20240403	2565	17.74	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
55	20250116	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	35	2	1.17	9088815	3026	19.65	2990	3035	2990	3880	2090	2985	3003.57	0.78	-409	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	306	7.74	0.48	12	0.03	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2900	4.14	20250102	5890	-48.73	20240403	2565	17.74	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
56	20250116	100912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	35	2	1.17	7085705	2362	15.34	2990	3035	2990	3880	2090	2985	2999.88	0.78	-386	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	306	7.74	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2900	4.14	20250102	5890	-48.73	20240403	2565	17.74	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
57	20250116	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	45	2	1.51	5952275	1988	12.91	2990	3030	2990	3880	2090	2985	2994.10	0.78	-371	3108	3046	3008	2946	2908	3027	2927	51	895	500	2080	5	1	10143845	307	7.77	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.56	2565	20241209	18.13	3155	-3.96	20250108	2900	4.48	20250102	5890	-48.56	20240403	2565	18.13	20241209	2.19	N	187270	500	50 억	78908	N	N	N	N
58	20250115	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-65	5	-2.13	46133665	15374	111.54	3045	3070	2970	3965	2135	3050	3000.79	0.78	-136	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	303	7.65	0.47	12	0.15	390.00	6296.00	5890	20240403	-49.32	2565	20241209	16.37	3155	-5.39	20250108	2900	2.93	20250102	5890	-49.32	20240403	2565	16.37	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
59	20250115	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-60	5	-1.97	38290090	12747	92.48	3045	3070	2970	3965	2135	3050	3003.85	0.78	131	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	303	7.67	0.47	12	0.13	390.00	6296.00	5890	20240403	-49.24	2565	20241209	16.57	3155	-5.23	20250108	2900	3.10	20250102	5890	-49.24	20240403	2565	16.57	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
60	20250115	140903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-60	5	-1.97	29237825	9708	70.43	3045	3070	2990	3965	2135	3050	3011.72	0.78	-391	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	303	7.67	0.47	12	0.10	390.00	6296.00	5890	20240403	-49.24	2565	20241209	16.57	3155	-5.23	20250108	2900	3.10	20250102	5890	-49.24	20240403	2565	16.57	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
61	20250115	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-30	5	-0.98	20892945	6928	50.26	3045	3070	2995	3965	2135	3050	3015.73	0.78	60	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	306	7.74	0.48	12	0.07	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2900	4.14	20250102	5890	-48.73	20240403	2565	17.74	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
62	20250115	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-35	5	-1.15	20546310	6813	49.43	3045	3070	2995	3965	2135	3050	3015.75	0.78	174	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	306	7.73	0.48	12	0.07	390.00	6296.00	5890	20240403	-48.81	2565	20241209	17.54	3155	-4.44	20250108	2900	3.97	20250102	5890	-48.81	20240403	2565	17.54	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
63	20250115	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-25	5	-0.82	8213265	2702	19.60	3045	3070	3000	3965	2135	3050	3039.70	0.78	-273	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	307	7.76	0.48	12	0.03	390.00	6296.00	5890	20240403	-48.64	2565	20241209	17.93	3155	-4.12	20250108	2900	4.31	20250102	5890	-48.64	20240403	2565	17.93	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
64	20250115	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	20	2	0.66	4212805	1383	10.03	3045	3070	3040	3965	2135	3050	3046.14	0.78	-242	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	311	7.87	0.49	12	0.01	390.00	6296.00	5890	20240403	-47.88	2565	20241209	19.69	3155	-2.69	20250108	2900	5.86	20250102	5890	-47.88	20240403	2565	19.69	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
65	20250115	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-5	5	-0.16	1198710	394	2.86	3045	3045	3040	3965	2135	3050	3042.41	0.78	-164	3113	3081	3048	3016	2983	3065	3000	51	915	500	2130	5	1	10143845	309	7.81	0.48	12	0.00	390.00	6296.00	5890	20240403	-48.30	2565	20241209	18.71	3155	-3.49	20250108	2900	5.00	20250102	5890	-48.30	20240403	2565	18.71	20241209	2.25	N	187270	500	50 억	79044	N	N	N	N
66	20250114	160851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-5	5	-0.16	41936900	13783	91.39	3055	3080	3015	3970	2140	3055	3042.27	0.77	1290	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	309	7.82	0.48	12	0.14	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2900	5.17	20250102	5890	-48.22	20240403	2565	18.91	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
67	20250114	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-35	5	-1.15	30981505	10172	67.44	3055	3080	3015	3970	2140	3055	3045.75	0.77	1445	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	306	7.74	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.73	2565	20241209	17.74	3155	-4.28	20250108	2900	4.14	20250102	5890	-48.73	20240403	2565	17.74	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
68	20250114	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	0	3	0.00	19207260	6282	41.65	3055	3080	3035	3970	2140	3055	3057.51	0.77	1058	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	310	7.83	0.49	12	0.06	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3155	-3.17	20250108	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
69	20250114	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	0	3	0.00	14343265	4682	31.04	3055	3080	3045	3970	2140	3055	3063.51	0.77	679	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	310	7.83	0.49	12	0.05	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3155	-3.17	20250108	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
70	20250114	120901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	0	3	0.00	14282180	4662	30.91	3055	3080	3045	3970	2140	3055	3063.55	0.77	696	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	310	7.83	0.49	12	0.05	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3155	-3.17	20250108	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
71	20250114	110901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	10	2	0.33	13418550	4379	29.03	3055	3080	3055	3970	2140	3055	3064.32	0.77	695	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	311	7.86	0.49	12	0.04	390.00	6296.00	5890	20240403	-47.96	2565	20241209	19.49	3155	-2.85	20250108	2900	5.69	20250102	5890	-47.96	20240403	2565	19.49	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
72	20250114	100859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	0	3	0.00	11385720	3714	24.63	3055	3080	3055	3970	2140	3055	3065.65	0.77	722	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	310	7.83	0.49	12	0.04	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3155	-3.17	20250108	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
73	20250114	090904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	25	2	0.82	9192360	2997	19.87	3055	3080	3055	3970	2140	3055	3067.23	0.77	730	3148	3101	3073	3026	2998	3087	3012	51	915	500	2130	5	1	10143845	312	7.90	0.49	12	0.03	390.00	6296.00	5890	20240403	-47.71	2565	20241209	20.08	3155	-2.38	20250108	2900	6.21	20250102	5890	-47.71	20240403	2565	20.08	20241209	2.24	N	187270	500	50 억	77754	N	N	N	N
74	20250113	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-70	5	-2.24	46270595	15082	270.09	3120	3120	3045	4060	2190	3125	3068.30	0.78	-1600	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	310	7.83	0.49	12	0.15	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3155	-3.17	20250108	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
75	20250113	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-65	5	-2.08	29514535	9604	171.99	3120	3120	3045	4060	2190	3125	3073.15	0.78	-1211	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	310	7.85	0.49	12	0.09	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3155	-3.01	20250108	2900	5.52	20250102	5890	-48.05	20240403	2565	19.30	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
76	20250113	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-70	5	-2.24	27923040	9083	162.66	3120	3120	3045	4060	2190	3125	3074.21	0.78	-1095	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	310	7.83	0.49	12	0.09	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3155	-3.17	20250108	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
77	20250113	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-75	5	-2.40	24952015	8109	145.22	3120	3120	3050	4060	2190	3125	3077.08	0.78	-1043	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	309	7.82	0.48	12	0.08	390.00	6296.00	5890	20240403	-48.22	2565	20241209	18.91	3155	-3.33	20250108	2900	5.17	20250102	5890	-48.22	20240403	2565	18.91	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
78	20250113	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	-60	5	-1.92	19785820	6418	114.94	3120	3120	3065	4060	2190	3125	3082.86	0.78	-866	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	311	7.86	0.49	12	0.06	390.00	6296.00	5890	20240403	-47.96	2565	20241209	19.49	3155	-2.85	20250108	2900	5.69	20250102	5890	-47.96	20240403	2565	19.49	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
79	20250113	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	-60	5	-1.92	19785820	6418	114.94	3120	3120	3065	4060	2190	3125	3082.86	0.78	-866	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	311	7.86	0.49	12	0.06	390.00	6296.00	5890	20240403	-47.96	2565	20241209	19.49	3155	-2.85	20250108	2900	5.69	20250102	5890	-47.96	20240403	2565	19.49	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
80	20250113	100843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-35	5	-1.12	16488150	5345	95.72	3120	3120	3065	4060	2190	3125	3084.78	0.78	-650	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	313	7.92	0.49	12	0.05	390.00	6296.00	5890	20240403	-47.54	2565	20241209	20.47	3155	-2.06	20250108	2900	6.55	20250102	5890	-47.54	20240403	2565	20.47	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
81	20250113	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	-60	5	-1.92	2536380	823	14.74	3120	3120	3065	4060	2190	3125	3081.87	0.78	-19	3148	3136	3113	3101	3078	3142	3107	51	935	500	2180	5	1	10143845	311	7.86	0.49	12	0.01	390.00	6296.00	5890	20240403	-47.96	2565	20241209	19.49	3155	-2.85	20250108	2900	5.69	20250102	5890	-47.96	20240403	2565	19.49	20241209	2.24	N	187270	500	50 억	79354	N	N	N	N
82	20250110	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	10	2	0.32	17390345	5584	27.94	3115	3125	3090	4045	2185	3115	3114.32	0.79	-376	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	317	8.01	0.50	12	0.06	390.00	6296.00	5890	20240403	-46.94	2565	20241209	21.83	3155	-0.95	20250108	2900	7.76	20250102	5890	-46.94	20240403	2565	21.83	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
83	20250110	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	5	2	0.16	9305065	2992	14.97	3115	3125	3090	4045	2185	3115	3109.98	0.79	-272	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	316	8.00	0.50	12	0.03	390.00	6296.00	5890	20240403	-47.03	2565	20241209	21.64	3155	-1.11	20250108	2900	7.59	20250102	5890	-47.03	20240403	2565	21.64	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
84	20250110	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	10	2	0.32	7315465	2352	11.77	3115	3125	3090	4045	2185	3115	3110.32	0.79	-272	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	317	8.01	0.50	12	0.02	390.00	6296.00	5890	20240403	-46.94	2565	20241209	21.83	3155	-0.95	20250108	2900	7.76	20250102	5890	-46.94	20240403	2565	21.83	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
85	20250110	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	0	3	0.00	6371485	2048	10.25	3115	3125	3090	4045	2185	3115	3111.08	0.79	-272	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	316	7.99	0.49	12	0.02	390.00	6296.00	5890	20240403	-47.11	2565	20241209	21.44	3155	-1.27	20250108	2900	7.41	20250102	5890	-47.11	20240403	2565	21.44	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
86	20250110	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-15	5	-0.48	5194310	1669	8.35	3115	3125	3100	4045	2185	3115	3112.23	0.79	-108	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	314	7.95	0.49	12	0.02	390.00	6296.00	5890	20240403	-47.37	2565	20241209	20.86	3155	-1.74	20250108	2900	6.90	20250102	5890	-47.37	20240403	2565	20.86	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
87	20250110	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	5	2	0.16	914970	294	1.47	3115	3125	3100	4045	2185	3115	3112.14	0.79	-38	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	316	8.00	0.50	12	0.00	390.00	6296.00	5890	20240403	-47.03	2565	20241209	21.64	3155	-1.11	20250108	2900	7.59	20250102	5890	-47.03	20240403	2565	21.64	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
88	20250110	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	10	2	0.32	765710	246	1.23	3115	3125	3100	4045	2185	3115	3112.64	0.79	-24	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	317	8.01	0.50	12	0.00	390.00	6296.00	5890	20240403	-46.94	2565	20241209	21.83	3155	-0.95	20250108	2900	7.76	20250102	5890	-46.94	20240403	2565	21.83	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
89	20250110	090840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	10	2	0.32	464155	149	0.75	3115	3125	3110	4045	2185	3115	3115.13	0.79	0	3171	3142	3121	3092	3071	3132	3082	51	930	500	2180	5	1	10143845	317	8.01	0.50	12	0.00	390.00	6296.00	5890	20240403	-46.94	2565	20241209	21.83	3155	-0.95	20250108	2900	7.76	20250102	5890	-46.94	20240403	2565	21.83	20241209	2.18	N	187270	500	50 억	79730	N	N	N	N
90	20250109	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-20	5	-0.64	62338395	19983	72.11	3135	3150	3100	4075	2195	3135	3119.57	0.79	-344	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	316	7.99	0.49	12	0.20	390.00	6296.00	5890	20240403	-47.11	2565	20241209	21.44	3155	-1.27	20250108	2900	7.41	20250102	5890	-47.11	20240403	2565	21.44	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
91	20250109	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-20	5	-0.64	61033560	19564	70.60	3135	3150	3100	4075	2195	3135	3119.69	0.79	-271	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	316	7.99	0.49	12	0.19	390.00	6296.00	5890	20240403	-47.11	2565	20241209	21.44	3155	-1.27	20250108	2900	7.41	20250102	5890	-47.11	20240403	2565	21.44	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
92	20250109	140834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-15	5	-0.48	50733095	16246	58.63	3135	3150	3105	4075	2195	3135	3122.81	0.79	-406	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	316	8.00	0.50	12	0.16	390.00	6296.00	5890	20240403	-47.03	2565	20241209	21.64	3155	-1.11	20250108	2900	7.59	20250102	5890	-47.03	20240403	2565	21.64	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
93	20250109	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	27632605	8842	31.91	3135	3150	3105	4075	2195	3135	3125.15	0.79	-405	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	317	8.01	0.50	12	0.09	390.00	6296.00	5890	20240403	-46.94	2565	20241209	21.83	3155	-0.95	20250108	2900	7.76	20250102	5890	-46.94	20240403	2565	21.83	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
94	20250109	120833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	26851355	8592	31.01	3135	3150	3105	4075	2195	3135	3125.16	0.79	-205	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	317	8.01	0.50	12	0.08	390.00	6296.00	5890	20240403	-46.94	2565	20241209	21.83	3155	-0.95	20250108	2900	7.76	20250102	5890	-46.94	20240403	2565	21.83	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
95	20250109	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-5	5	-0.16	26741840	8557	30.88	3135	3150	3105	4075	2195	3135	3125.14	0.79	-202	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	318	8.03	0.50	12	0.08	390.00	6296.00	5890	20240403	-46.86	2565	20241209	22.03	3155	-0.79	20250108	2900	7.93	20250102	5890	-46.86	20240403	2565	22.03	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
96	20250109	100835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	-25	5	-0.80	4478320	1439	5.19	3135	3150	3105	4075	2195	3135	3112.11	0.79	-198	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	315	7.97	0.49	12	0.01	390.00	6296.00	5890	20240403	-47.20	2565	20241209	21.25	3155	-1.43	20250108	2900	7.24	20250102	5890	-47.20	20240403	2565	21.25	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
97	20250109	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	15	2	0.48	413880	132	0.48	3135	3150	3135	4075	2195	3135	3135.45	0.79	-94	3208	3171	3118	3081	3028	3190	3100	51	940	500	2190	5	1	10143845	320	8.08	0.50	12	0.00	390.00	6296.00	5890	20240403	-46.52	2565	20241209	22.81	3155	-0.16	20250108	2900	8.62	20250102	5890	-46.52	20240403	2565	22.81	20241209	2.21	N	187270	500	50 억	80074	N	N	N	N
98	20250108	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	35	2	1.13	86453055	27710	106.63	3065	3155	3065	4030	2170	3100	3119.92	0.78	1201	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	318	8.04	0.50	12	0.27	390.00	6296.00	5890	20240403	-46.77	2565	20241209	22.22	3155	-0.63	20250108	2900	8.10	20250102	5890	-46.77	20240403	2565	22.22	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
99	20250108	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	35	2	1.13	84982555	27241	104.82	3065	3155	3065	4030	2170	3100	3119.66	0.78	1118	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	318	8.04	0.50	12	0.27	390.00	6296.00	5890	20240403	-46.77	2565	20241209	22.22	3155	-0.63	20250108	2900	8.10	20250102	5890	-46.77	20240403	2565	22.22	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
100	20250108	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	25	2	0.81	79241750	25409	97.77	3065	3155	3065	4030	2170	3100	3118.65	0.78	931	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	317	8.01	0.50	12	0.25	390.00	6296.00	5890	20240403	-46.94	2565	20241209	21.83	3155	-0.95	20250108	2900	7.76	20250102	5890	-46.94	20240403	2565	21.83	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
101	20250108	130831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	40	2	1.29	75916510	24345	93.68	3065	3155	3065	4030	2170	3100	3118.36	0.78	833	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	319	8.05	0.50	12	0.24	390.00	6296.00	5890	20240403	-46.69	2565	20241209	22.42	3155	-0.48	20250108	2900	8.28	20250102	5890	-46.69	20240403	2565	22.42	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
102	20250108	120828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	5	2	0.16	43056170	13865	53.35	3065	3125	3065	4030	2170	3100	3105.39	0.78	896	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	315	7.96	0.49	12	0.14	390.00	6296.00	5890	20240403	-47.28	2565	20241209	21.05	3125	-0.64	20250108	2900	7.07	20250102	5890	-47.28	20240403	2565	21.05	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
103	20250108	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	10	2	0.32	36470420	11743	45.19	3065	3125	3065	4030	2170	3100	3105.72	0.78	778	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	315	7.97	0.49	12	0.12	390.00	6296.00	5890	20240403	-47.20	2565	20241209	21.25	3125	-0.48	20250108	2900	7.24	20250102	5890	-47.20	20240403	2565	21.25	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
104	20250108	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	0	3	0.00	8003840	2597	9.99	3065	3100	3065	4030	2170	3100	3081.96	0.78	525	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	314	7.95	0.49	12	0.03	390.00	6296.00	5890	20240403	-47.37	2565	20241209	20.86	3100	0.00	20250107	2900	6.90	20250102	5890	-47.37	20240403	2565	20.86	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
105	20250108	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	-15	5	-0.48	1032875	335	1.29	3065	3085	3065	4030	2170	3100	3083.21	0.78	52	3143	3121	3078	3056	3013	3132	3067	51	930	500	2170	5	1	10143845	313	7.91	0.49	12	0.00	390.00	6296.00	5890	20240403	-47.62	2565	20241209	20.27	3100	-0.48	20250107	2900	6.38	20250102	5890	-47.62	20240403	2565	20.27	20241209	2.22	N	187270	500	50 억	78869	N	N	N	N
106	20250107	160823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	40	2	1.31	79805480	25988	126.39	3070	3100	3035	3975	2145	3060	3070.83	0.79	-1068	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	314	7.95	0.49	12	0.26	390.00	6296.00	5890	20240403	-47.37	2565	20241209	20.86	3100	0.00	20250107	2900	6.90	20250102	5890	-47.37	20240403	2565	20.86	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
107	20250107	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	20	2	0.65	77818035	25346	123.27	3070	3080	3035	3975	2145	3060	3070.23	0.79	-1080	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	312	7.90	0.49	12	0.25	390.00	6296.00	5890	20240403	-47.71	2565	20241209	20.08	3080	0.00	20250107	2900	6.21	20250102	5890	-47.71	20240403	2565	20.08	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
108	20250107	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	15	2	0.49	61638915	20077	97.64	3070	3080	3035	3975	2145	3060	3070.13	0.79	-1081	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	312	7.88	0.49	12	0.20	390.00	6296.00	5890	20240403	-47.79	2565	20241209	19.88	3080	-0.16	20250107	2900	6.03	20250102	5890	-47.79	20240403	2565	19.88	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
109	20250107	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	5	2	0.16	55385050	18042	87.74	3070	3080	3035	3975	2145	3060	3069.78	0.79	-629	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	311	7.86	0.49	12	0.18	390.00	6296.00	5890	20240403	-47.96	2565	20241209	19.49	3080	-0.49	20250107	2900	5.69	20250102	5890	-47.96	20240403	2565	19.49	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
110	20250107	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	20	2	0.65	51436940	16757	81.49	3070	3080	3035	3975	2145	3060	3069.58	0.79	-628	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	312	7.90	0.49	12	0.17	390.00	6296.00	5890	20240403	-47.71	2565	20241209	20.08	3080	0.00	20250107	2900	6.21	20250102	5890	-47.71	20240403	2565	20.08	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
111	20250107	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	7793155	2547	12.39	3070	3070	3035	3975	2145	3060	3059.74	0.79	-447	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	310	7.85	0.49	12	0.03	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3070	-0.33	20250107	2900	5.52	20250102	5890	-48.05	20240403	2565	19.30	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
112	20250107	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	5	2	0.16	7249315	2369	11.52	3070	3070	3035	3975	2145	3060	3060.07	0.79	-442	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	311	7.86	0.49	12	0.02	390.00	6296.00	5890	20240403	-47.96	2565	20241209	19.49	3070	-0.16	20250107	2900	5.69	20250102	5890	-47.96	20240403	2565	19.49	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
113	20250107	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-5	5	-0.16	5007845	1634	7.95	3070	3070	3055	3975	2145	3060	3064.78	0.79	-127	3106	3082	3041	3017	2976	3095	3030	51	915	500	2140	5	1	10143845	310	7.83	0.49	12	0.02	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3070	-0.49	20250107	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.18	N	187270	500	50 억	79937	N	N	N	N
114	20250106	160814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	55	2	1.83	62440895	20562	80.62	3000	3065	3000	3905	2105	3005	3036.71	0.77	2067	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	310	7.85	0.49	12	0.20	390.00	6296.00	5890	20240403	-48.05	2565	20241209	19.30	3065	-0.16	20250106	2900	5.52	20250102	5890	-48.05	20240403	2565	19.30	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
115	20250106	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	50	2	1.66	58490140	19270	75.55	3000	3055	3000	3905	2105	3005	3035.30	0.77	1936	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	310	7.83	0.49	12	0.19	390.00	6296.00	5890	20240403	-48.13	2565	20241209	19.10	3055	0.00	20250106	2900	5.34	20250102	5890	-48.13	20240403	2565	19.10	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
116	20250106	140814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	20	2	0.67	31376955	10334	40.52	3000	3050	3000	3905	2105	3005	3036.28	0.77	708	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	307	7.76	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.64	2565	20241209	17.93	3050	-0.82	20250106	2900	4.31	20250102	5890	-48.64	20240403	2565	17.93	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
117	20250106	130809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	10	2	0.33	28302610	9319	36.54	3000	3050	3000	3905	2105	3005	3037.09	0.77	689	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	306	7.73	0.48	12	0.09	390.00	6296.00	5890	20240403	-48.81	2565	20241209	17.54	3050	-1.15	20250106	2900	3.97	20250102	5890	-48.81	20240403	2565	17.54	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
118	20250106	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	40	2	1.33	25845410	8508	33.36	3000	3050	3000	3905	2105	3005	3037.78	0.77	690	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	309	7.81	0.48	12	0.08	390.00	6296.00	5890	20240403	-48.30	2565	20241209	18.71	3050	-0.16	20250106	2900	5.00	20250102	5890	-48.30	20240403	2565	18.71	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
119	20250106	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	35	2	1.16	10701495	3537	13.87	3000	3040	3000	3905	2105	3005	3025.59	0.77	258	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	308	7.79	0.48	12	0.03	390.00	6296.00	5890	20240403	-48.39	2565	20241209	18.52	3040	0.00	20250102	2900	4.83	20250102	5890	-48.39	20240403	2565	18.52	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
120	20250106	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	20	2	0.67	6654905	2204	8.64	3000	3040	3000	3905	2105	3005	3019.47	0.77	197	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	307	7.76	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.64	2565	20241209	17.93	3040	0.00	20250102	2900	4.31	20250102	5890	-48.64	20240403	2565	17.93	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
121	20250106	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-5	5	-0.17	2528830	842	3.30	3000	3025	3000	3905	2105	3005	3003.36	0.77	181	3055	3030	2980	2955	2905	3042	2967	51	900	500	2100	5	1	10143845	304	7.69	0.48	12	0.01	390.00	6296.00	5890	20240403	-49.07	2565	20241209	16.96	3040	-1.32	20250102	2900	3.45	20250102	5890	-49.07	20240403	2565	16.96	20241209	2.19	N	187270	500	50 억	77865	N	N	N	N
122	20250103	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	50	2	1.69	75445415	25506	84.86	2940	3005	2930	3840	2070	2955	2957.89	0.75	2184	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	305	7.71	0.48	12	0.25	390.00	6296.00	5890	20240403	-48.98	2565	20241209	17.15	3040	-1.15	20250102	2900	3.62	20250102	5890	-48.98	20240403	2565	17.15	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
123	20250103	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	40	2	1.35	71922890	24330	80.94	2940	2995	2930	3840	2070	2955	2956.14	0.75	1797	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	304	7.68	0.48	12	0.24	390.00	6296.00	5890	20240403	-49.15	2565	20241209	16.76	3040	-1.48	20250102	2900	3.28	20250102	5890	-49.15	20240403	2565	16.76	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
124	20250103	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	10	2	0.34	64148795	21713	72.24	2940	2985	2930	3840	2070	2955	2954.40	0.75	1546	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	301	7.60	0.47	12	0.21	390.00	6296.00	5890	20240403	-49.66	2565	20241209	15.59	3040	-2.47	20250102	2900	2.24	20250102	5890	-49.66	20240403	2565	15.59	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
125	20250103	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	0	3	0.00	57892010	19602	65.21	2940	2985	2930	3840	2070	2955	2953.37	0.75	1529	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	300	7.58	0.47	12	0.19	390.00	6296.00	5890	20240403	-49.83	2565	20241209	15.20	3040	-2.80	20250102	2900	1.90	20250102	5890	-49.83	20240403	2565	15.20	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
126	20250103	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-5	5	-0.17	41114675	13921	46.31	2940	2985	2930	3840	2070	2955	2953.43	0.75	1346	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	299	7.56	0.47	12	0.14	390.00	6296.00	5890	20240403	-49.92	2565	20241209	15.01	3040	-2.96	20250102	2900	1.72	20250102	5890	-49.92	20240403	2565	15.01	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
127	20250103	110806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	0	3	0.00	30182230	10220	34.00	2940	2985	2930	3840	2070	2955	2953.25	0.75	252	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	300	7.58	0.47	12	0.10	390.00	6296.00	5890	20240403	-49.83	2565	20241209	15.20	3040	-2.80	20250102	2900	1.90	20250102	5890	-49.83	20240403	2565	15.20	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
128	20250103	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	0	3	0.00	19021525	6443	21.44	2940	2985	2930	3840	2070	2955	2952.28	0.75	53	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	300	7.58	0.47	12	0.06	390.00	6296.00	5890	20240403	-49.83	2565	20241209	15.20	3040	-2.80	20250102	2900	1.90	20250102	5890	-49.83	20240403	2565	15.20	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
129	20250103	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	15	2	0.51	5730210	1950	6.49	2940	2970	2930	3840	2070	2955	2938.57	0.75	43	3105	3030	2965	2890	2825	2997	2857	51	885	500	2060	5	1	10143845	301	7.62	0.47	12	0.02	390.00	6296.00	5890	20240403	-49.58	2565	20241209	15.79	3040	-2.30	20250102	2900	2.41	20250102	5890	-49.58	20240403	2565	15.79	20241209	2.20	N	187270	500	50 억	75681	N	N	N	N
130	20250102	160757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-10	5	-0.34	88973720	30048	244.39	2965	3040	2900	3850	2080	2965	2961.05	0.73	1160	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	300	7.58	0.47	12	0.30	390.00	6296.00	5890	20240403	-49.83	2565	20241209	15.20	3040	-2.80	20250102	2900	1.90	20250102	5890	-49.83	20240403	2565	15.20	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N
131	20250102	150759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-10	5	-0.34	83117045	28063	228.25	2965	3040	2900	3850	2080	2965	2961.80	0.73	861	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	300	7.58	0.47	12	0.28	390.00	6296.00	5890	20240403	-49.83	2565	20241209	15.20	3040	-2.80	20250102	2900	1.90	20250102	5890	-49.83	20240403	2565	15.20	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N
132	20250102	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-10	5	-0.34	78527310	26507	215.59	2965	3040	2900	3850	2080	2965	2962.51	0.73	813	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	300	7.58	0.47	12	0.26	390.00	6296.00	5890	20240403	-49.83	2565	20241209	15.20	3040	-2.80	20250102	2900	1.90	20250102	5890	-49.83	20240403	2565	15.20	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N
133	20250102	130758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	0	3	0.00	52842215	17812	144.87	2965	3040	2900	3850	2080	2965	2966.66	0.73	346	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	301	7.60	0.47	12	0.18	390.00	6296.00	5890	20240403	-49.66	2565	20241209	15.59	3040	-2.47	20250102	2900	2.24	20250102	5890	-49.66	20240403	2565	15.59	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N
134	20250102	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	0	3	0.00	32776360	11044	89.83	2965	3040	2900	3850	2080	2965	2967.80	0.73	-352	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	301	7.60	0.47	12	0.11	390.00	6296.00	5890	20240403	-49.66	2565	20241209	15.59	3040	-2.47	20250102	2900	2.24	20250102	5890	-49.66	20240403	2565	15.59	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N
135	20250102	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	5	2	0.17	26525095	8933	72.66	2965	3040	2900	3850	2080	2965	2969.34	0.73	-412	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	301	7.62	0.47	12	0.09	390.00	6296.00	5890	20240403	-49.58	2565	20241209	15.79	3040	-2.30	20250102	2900	2.41	20250102	5890	-49.58	20240403	2565	15.79	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N
136	20250102	100754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-45	5	-1.52	13340510	4508	36.67	2965	2980	2900	3850	2080	2965	2959.30	0.73	-1024	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	296	7.49	0.46	12	0.04	390.00	6296.00	5890	20240403	-50.42	2565	20241209	13.84	2980	-2.01	20250102	2900	0.69	20250102	5890	-50.42	20240403	2565	13.84	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N
137	20250102	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	0.73	0	3038	3001	2938	2901	2838	3020	2920	51	885	500	2070	5	1	10143845	301	7.60	0.47	12	0.00	390.00	6296.00	5890	20240403	-49.66	2565	20241209	15.59	0	0.00	0	0	0.00	0	5890	-49.66	20240403	2565	15.59	20241209	2.21	N	187270	500	50 억	74521	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History