KissMeData/101330/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-30	5	-1.08	69459225	25112	56.78	2810	2810	2740	3610	1950	2780	2765.98	2.39	-6272	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	637	4.06	0.20	12	0.11	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2860	-3.85	20250122	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
3	20250124	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-10	5	-0.36	61575545	22246	50.30	2810	2810	2740	3610	1950	2780	2767.94	2.39	-5620	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	641	4.09	0.20	12	0.10	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2860	-3.15	20250122	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
4	20250124	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-20	5	-0.72	59682875	21561	48.75	2810	2810	2740	3610	1950	2780	2768.09	2.39	-5191	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	639	4.07	0.20	12	0.09	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2860	-3.50	20250122	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
5	20250124	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-25	5	-0.90	55016705	19869	44.93	2810	2810	2740	3610	1950	2780	2768.97	2.39	-4615	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	638	4.06	0.20	12	0.09	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2860	-3.67	20250122	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
6	20250124	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-10	5	-0.36	46754700	16868	38.14	2810	2810	2740	3610	1950	2780	2771.80	2.39	-4563	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	641	4.09	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2860	-3.15	20250122	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
7	20250124	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-10	5	-0.36	33615375	12113	27.39	2810	2810	2740	3610	1950	2780	2775.15	2.39	-3252	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	641	4.09	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2860	-3.15	20250122	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
8	20250124	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-25	5	-0.90	31451130	11330	25.62	2810	2810	2740	3610	1950	2780	2775.92	2.39	-2617	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	638	4.06	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2860	-3.67	20250122	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
9	20250124	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-20	5	-0.72	680050	244	0.55	2810	2810	2760	3610	1950	2780	2787.09	2.39	-139	2896	2837	2801	2742	2706	2820	2725	120	830	500	2050	5	1	23147029	639	4.07	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2860	-3.50	20250122	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.65	N	101330	500	119 억	554076	N	N	N	N
10	20250123	160758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-80	5	-2.80	124071975	44227	49.86	2860	2860	2765	3715	2005	2860	2805.75	2.48	-20314	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	643	4.10	0.20	12	0.19	678.00	13907.00	4335	20240205	-35.87	2415	20241209	15.11	2860	0.00	20250122	2700	2.96	20250102	4335	-35.87	20240205	2415	15.11	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
11	20250123	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-70	5	-2.45	113584385	40459	45.61	2860	2860	2765	3715	2005	2860	2807.39	2.48	-18623	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	646	4.12	0.20	12	0.17	678.00	13907.00	4335	20240205	-35.64	2415	20241209	15.53	2860	0.00	20250122	2700	3.33	20250102	4335	-35.64	20240205	2415	15.53	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
12	20250123	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-40	5	-1.40	105186655	37453	42.22	2860	2860	2765	3715	2005	2860	2808.50	2.48	-16843	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	653	4.16	0.20	12	0.16	678.00	13907.00	4335	20240205	-34.95	2415	20241209	16.77	2860	0.00	20250122	2700	4.44	20250102	4335	-34.95	20240205	2415	16.77	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
13	20250123	130756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-65	5	-2.27	77380745	27612	31.13	2860	2860	2765	3715	2005	2860	2802.43	2.48	-14816	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	647	4.12	0.20	12	0.12	678.00	13907.00	4335	20240205	-35.52	2415	20241209	15.73	2860	0.00	20250122	2700	3.52	20250102	4335	-35.52	20240205	2415	15.73	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
14	20250123	120757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-65	5	-2.27	67414175	24024	27.08	2860	2860	2765	3715	2005	2860	2806.12	2.48	-13104	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	647	4.12	0.20	12	0.10	678.00	13907.00	4335	20240205	-35.52	2415	20241209	15.73	2860	0.00	20250122	2700	3.52	20250102	4335	-35.52	20240205	2415	15.73	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
15	20250123	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-85	5	-2.97	64458010	22961	25.88	2860	2860	2765	3715	2005	2860	2807.28	2.48	-12510	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	642	4.09	0.20	12	0.10	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2860	0.00	20250122	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
16	20250123	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-80	5	-2.80	60507415	21536	24.28	2860	2860	2770	3715	2005	2860	2809.59	2.48	-11172	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	643	4.10	0.20	12	0.09	678.00	13907.00	4335	20240205	-35.87	2415	20241209	15.11	2860	0.00	20250122	2700	2.96	20250102	4335	-35.87	20240205	2415	15.11	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
17	20250123	090757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-50	5	-1.75	31884615	11258	12.69	2860	2860	2775	3715	2005	2860	2832.17	2.48	-3088	2963	2911	2808	2756	2653	2937	2782	120	855	500	2110	5	1	23147029	650	4.14	0.20	12	0.05	678.00	13907.00	4335	20240205	-35.18	2415	20241209	16.36	2860	0.00	20250122	2700	4.07	20250102	4335	-35.18	20240205	2415	16.36	20241209	1.65	N	101330	500	119 억	574129	N	N	N	N
18	20250122	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	90	2	3.25	243368880	88250	805.79	2770	2860	2705	3600	1940	2770	2754.76	2.46	5003	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	662	4.22	0.21	12	0.38	678.00	13907.00	4335	20240205	-34.03	2415	20241209	18.43	2860	0.00	20250122	2700	5.93	20250102	4335	-34.03	20240205	2415	18.43	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
19	20250122	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-35	5	-1.26	151340385	55329	505.20	2770	2805	2705	3600	1940	2770	2735.28	2.46	5173	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	633	4.03	0.20	12	0.24	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	2825	-3.19	20250107	2700	1.30	20250102	4335	-36.91	20240205	2415	13.25	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
20	20250122	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-35	5	-1.26	135806730	49651	453.35	2770	2805	2705	3600	1940	2770	2735.23	2.46	4535	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	633	4.03	0.20	12	0.21	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	2825	-3.19	20250107	2700	1.30	20250102	4335	-36.91	20240205	2415	13.25	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
21	20250122	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-25	5	-0.90	121422865	44405	405.45	2770	2805	2705	3600	1940	2770	2734.44	2.46	5405	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	635	4.05	0.20	12	0.19	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
22	20250122	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-20	5	-0.72	114135585	41745	381.16	2770	2805	2705	3600	1940	2770	2734.11	2.46	5646	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	637	4.06	0.20	12	0.18	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
23	20250122	110751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-10	5	-0.36	57175230	20841	190.29	2770	2805	2730	3600	1940	2770	2743.40	2.46	-1880	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	639	4.07	0.20	12	0.09	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
24	20250122	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-10	5	-0.36	11225905	4082	37.27	2770	2805	2735	3600	1940	2770	2750.10	2.46	-1652	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	639	4.07	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
25	20250122	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	20	2	0.72	1519030	550	5.02	2770	2805	2735	3600	1940	2770	2761.87	2.46	-35	2810	2790	2765	2745	2720	2777	2732	120	830	500	2040	5	1	23147029	646	4.12	0.20	12	0.00	678.00	13907.00	4335	20240205	-35.64	2415	20241209	15.53	2825	-1.24	20250107	2700	3.33	20250102	4335	-35.64	20240205	2415	15.53	20241209	1.64	N	101330	500	119 억	569138	N	N	N	N
26	20250121	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	25	2	0.91	29839205	10821	38.96	2785	2785	2740	3565	1925	2745	2757.53	2.46	-1032	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	641	4.09	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
27	20250121	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	20	2	0.73	29204890	10592	38.13	2785	2785	2740	3565	1925	2745	2757.26	2.46	-1022	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	640	4.08	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	2825	-2.12	20250107	2700	2.41	20250102	4335	-36.22	20240205	2415	14.49	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
28	20250121	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	10	2	0.36	22520255	8164	29.39	2785	2785	2740	3565	1925	2745	2758.48	2.46	-1451	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	638	4.06	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
29	20250121	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	10	2	0.36	20624585	7475	26.91	2785	2785	2740	3565	1925	2745	2759.14	2.46	-1926	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	638	4.06	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
30	20250121	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	5	2	0.18	17372740	6291	22.65	2785	2785	2740	3565	1925	2745	2761.52	2.46	-1926	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	637	4.06	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
31	20250121	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-5	5	-0.18	16255575	5885	21.19	2785	2785	2740	3565	1925	2745	2762.20	2.46	-1912	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	634	4.04	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	2825	-3.01	20250107	2700	1.48	20250102	4335	-36.79	20240205	2415	13.46	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
32	20250121	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	15	2	0.55	12305495	4445	16.00	2785	2785	2740	3565	1925	2745	2768.39	2.46	-1710	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	639	4.07	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
33	20250121	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	10	2	0.36	122390	44	0.16	2785	2785	2755	3565	1925	2745	2781.59	2.46	-5	2795	2770	2755	2730	2715	2762	2722	120	820	500	2030	5	1	23147029	638	4.06	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.64	N	101330	500	119 억	570170	N	N	N	N
34	20250120	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-15	5	-0.54	76509810	27776	306.98	2760	2780	2740	3585	1935	2760	2754.53	2.48	-2849	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	635	4.05	0.20	12	0.12	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
35	20250120	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	0	3	0.00	69918635	25378	280.48	2760	2780	2740	3585	1935	2760	2755.09	2.48	-2868	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	639	4.07	0.20	12	0.11	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
36	20250120	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	5	2	0.18	41029555	14874	164.39	2760	2780	2740	3585	1935	2760	2758.47	2.48	-3106	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	640	4.08	0.20	12	0.06	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	2825	-2.12	20250107	2700	2.41	20250102	4335	-36.22	20240205	2415	14.49	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
37	20250120	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	10	2	0.36	37605740	13636	150.71	2760	2780	2740	3585	1935	2760	2757.83	2.48	-3664	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	641	4.09	0.20	12	0.06	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
38	20250120	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-5	5	-0.18	31834455	11546	127.61	2760	2780	2740	3585	1935	2760	2757.18	2.48	-4174	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	638	4.06	0.20	12	0.05	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
39	20250120	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	5	2	0.18	22881115	8298	91.71	2760	2780	2740	3585	1935	2760	2757.43	2.48	-4035	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	640	4.08	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	2825	-2.12	20250107	2700	2.41	20250102	4335	-36.22	20240205	2415	14.49	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
40	20250120	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-5	5	-0.18	15499690	5622	62.14	2760	2780	2740	3585	1935	2760	2756.97	2.48	-2919	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	638	4.06	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
41	20250120	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	0	3	0.00	2533700	918	10.15	2760	2780	2760	3585	1935	2760	2760.02	2.48	-699	2816	2787	2756	2727	2696	2802	2742	120	825	500	2040	5	1	23147029	639	4.07	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.66	N	101330	500	119 억	573019	N	N	N	N
42	20250117	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	15	2	0.55	24855855	9048	24.18	2740	2785	2725	3565	1925	2745	2747.08	2.48	-1501	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	639	4.07	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
43	20250117	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	15	2	0.55	22703735	8267	22.09	2740	2785	2725	3565	1925	2745	2746.31	2.48	-1244	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	639	4.07	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
44	20250117	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	15	2	0.55	22247170	8101	21.65	2740	2785	2725	3565	1925	2745	2746.23	2.48	-1245	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	639	4.07	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
45	20250117	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-15	5	-0.55	20827045	7582	20.26	2740	2785	2725	3565	1925	2745	2746.91	2.48	-1192	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	632	4.03	0.20	12	0.03	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	2825	-3.36	20250107	2700	1.11	20250102	4335	-37.02	20240205	2415	13.04	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
46	20250117	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	20	2	0.73	12787160	4645	12.41	2740	2785	2740	3565	1925	2745	2752.89	2.48	-1540	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	640	4.08	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	2825	-2.12	20250107	2700	2.41	20250102	4335	-36.22	20240205	2415	14.49	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
47	20250117	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	5	2	0.18	12563470	4564	12.20	2740	2785	2740	3565	1925	2745	2752.73	2.48	-1540	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	637	4.06	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
48	20250117	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	10	2	0.36	3893410	1410	3.77	2740	2785	2740	3565	1925	2745	2761.28	2.48	-283	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	638	4.06	0.20	12	0.01	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
49	20250117	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	35	2	1.28	326145	119	0.32	2740	2785	2740	3565	1925	2745	2740.71	2.48	5	2821	2782	2761	2722	2701	2772	2712	120	820	500	2030	5	1	23147029	643	4.10	0.20	12	0.00	678.00	13907.00	4335	20240205	-35.87	2415	20241209	15.11	2825	-1.59	20250107	2700	2.96	20250102	4335	-35.87	20240205	2415	15.11	20241209	1.66	N	101330	500	119 억	574520	N	N	N	N
50	20250116	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	99853380	36160	222.24	2755	2800	2740	3560	1920	2740	2761.46	2.51	-6900	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	635	4.05	0.20	12	0.16	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
51	20250116	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	10	2	0.36	85495310	30935	190.12	2755	2800	2740	3560	1920	2740	2763.71	2.51	-7142	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	637	4.06	0.20	12	0.13	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
52	20250116	140744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	20	2	0.73	74996065	27120	166.68	2755	2800	2740	3560	1920	2740	2765.34	2.51	-6069	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	639	4.07	0.20	12	0.12	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
53	20250116	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	50	2	1.82	68531720	24786	152.33	2755	2800	2740	3560	1920	2740	2764.94	2.51	-5634	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	646	4.12	0.20	12	0.11	678.00	13907.00	4335	20240205	-35.64	2415	20241209	15.53	2825	-1.24	20250107	2700	3.33	20250102	4335	-35.64	20240205	2415	15.53	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
54	20250116	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	15	2	0.55	37357240	13539	83.21	2755	2800	2740	3560	1920	2740	2759.23	2.51	-3795	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	638	4.06	0.20	12	0.06	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
55	20250116	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	30	2	1.09	21142580	7659	47.07	2755	2800	2740	3560	1920	2740	2760.49	2.51	-1198	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	641	4.09	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
56	20250116	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	5	2	0.18	17666270	6393	39.29	2755	2800	2740	3560	1920	2740	2763.38	2.51	-1165	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	635	4.05	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
57	20250116	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	35	2	1.28	10446575	3769	23.16	2755	2800	2750	3560	1920	2740	2771.71	2.51	-413	2793	2766	2748	2721	2703	2757	2712	120	820	500	2020	5	1	23147029	642	4.09	0.20	12	0.02	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.65	N	101330	500	119 억	581420	N	N	N	N
58	20250115	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	10	2	0.37	44631195	16261	76.32	2770	2775	2730	3545	1915	2730	2744.68	2.52	-1333	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	634	4.04	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	2825	-3.01	20250107	2700	1.48	20250102	4335	-36.79	20240205	2415	13.46	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
59	20250115	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	44207295	16106	75.59	2770	2775	2730	3545	1915	2730	2744.77	2.52	-1259	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	635	4.05	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
60	20250115	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	20	2	0.73	28097420	10221	47.97	2770	2775	2735	3545	1915	2730	2748.99	2.52	518	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	637	4.06	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
61	20250115	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	20	2	0.73	25280930	9193	43.15	2770	2775	2735	3545	1915	2730	2750.02	2.52	509	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	637	4.06	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
62	20250115	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	15	2	0.55	19302805	7008	32.89	2770	2775	2735	3545	1915	2730	2754.40	2.52	477	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	635	4.05	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
63	20250115	110743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	25	2	0.92	15567965	5646	26.50	2770	2775	2735	3545	1915	2730	2757.34	2.52	477	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	638	4.06	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
64	20250115	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	20	2	0.73	12907535	4679	21.96	2770	2775	2735	3545	1915	2730	2758.61	2.52	-8	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	637	4.06	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
65	20250115	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	35	2	1.28	314075	114	0.54	2770	2775	2735	3545	1915	2730	2755.04	2.52	-51	2803	2766	2733	2696	2663	2750	2680	120	815	500	2020	5	1	23147029	640	4.08	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	2825	-2.12	20250107	2700	2.41	20250102	4335	-36.22	20240205	2415	14.49	20241209	1.65	N	101330	500	119 억	582753	N	N	N	N
66	20250114	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-5	5	-0.18	57536960	21087	100.99	2735	2770	2700	3555	1915	2735	2728.55	2.54	-4270	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	632	4.03	0.20	12	0.09	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	2825	-3.36	20250107	2700	1.11	20250114	4335	-37.02	20240205	2415	13.04	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
67	20250114	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	20	2	0.73	56215270	20604	98.67	2735	2770	2700	3555	1915	2735	2728.37	2.54	-4138	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	638	4.06	0.20	12	0.09	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250114	4335	-36.45	20240205	2415	14.08	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
68	20250114	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	20	2	0.73	56198750	20598	98.64	2735	2770	2700	3555	1915	2735	2728.36	2.54	-4137	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	638	4.06	0.20	12	0.09	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250114	4335	-36.45	20240205	2415	14.08	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
69	20250114	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	20	2	0.73	53578950	19646	94.09	2735	2770	2700	3555	1915	2735	2727.22	2.54	-3747	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	638	4.06	0.20	12	0.08	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250114	4335	-36.45	20240205	2415	14.08	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
70	20250114	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	30	2	1.10	51366730	18838	90.22	2735	2770	2700	3555	1915	2735	2726.76	2.54	-3424	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	640	4.08	0.20	12	0.08	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	2825	-2.12	20250107	2700	2.41	20250114	4335	-36.22	20240205	2415	14.49	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
71	20250114	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	5	2	0.18	43960295	16146	77.32	2735	2770	2700	3555	1915	2735	2722.67	2.54	-2034	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	634	4.04	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	2825	-3.01	20250107	2700	1.48	20250114	4335	-36.79	20240205	2415	13.46	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
72	20250114	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	-5	5	-0.18	34245220	12572	60.21	2735	2770	2700	3555	1915	2735	2723.93	2.54	-518	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	632	4.03	0.20	12	0.05	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	2825	-3.36	20250107	2700	1.11	20250114	4335	-37.02	20240205	2415	13.04	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
73	20250114	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	10	2	0.37	2823045	1031	4.94	2735	2770	2735	3555	1915	2735	2738.16	2.54	-151	2811	2772	2751	2712	2691	2762	2702	120	820	500	2020	5	1	23147029	635	4.05	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.66	N	101330	500	119 억	587023	N	N	N	N
74	20250113	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-55	5	-1.97	57326885	20851	54.96	2785	2790	2730	3625	1955	2790	2749.36	2.56	-5777	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	633	4.03	0.20	12	0.09	678.00	13907.00	4335	20240205	-36.91	2415	20241209	13.25	2825	-3.19	20250107	2700	1.30	20250102	4335	-36.91	20240205	2415	13.25	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
75	20250113	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-45	5	-1.61	50506670	18361	48.40	2785	2790	2730	3625	1955	2790	2750.76	2.56	-5019	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	635	4.05	0.20	12	0.08	678.00	13907.00	4335	20240205	-36.68	2415	20241209	13.66	2825	-2.83	20250107	2700	1.67	20250102	4335	-36.68	20240205	2415	13.66	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
76	20250113	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-40	5	-1.43	44516710	16168	42.62	2785	2790	2730	3625	1955	2790	2753.38	2.56	-2944	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	637	4.06	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
77	20250113	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-35	5	-1.25	40135755	14568	38.40	2785	2790	2735	3625	1955	2790	2755.06	2.56	-1683	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	638	4.06	0.20	12	0.06	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
78	20250113	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-15	5	-0.54	38848950	14102	37.17	2785	2790	2735	3625	1955	2790	2754.85	2.56	-1258	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	642	4.09	0.20	12	0.06	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
79	20250113	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-40	5	-1.43	21826190	7915	20.86	2785	2790	2735	3625	1955	2790	2757.57	2.56	-700	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	637	4.06	0.20	12	0.03	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2825	-2.65	20250107	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
80	20250113	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-15	5	-0.54	17424245	6314	16.64	2785	2790	2735	3625	1955	2790	2759.62	2.56	-758	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	642	4.09	0.20	12	0.03	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
81	20250113	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	1036665	372	0.98	2785	2790	2785	3625	1955	2790	2786.73	2.56	0	2853	2821	2788	2756	2723	2837	2772	120	835	500	2060	5	1	23147029	645	4.11	0.20	12	0.00	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	2825	-1.42	20250107	2700	3.15	20250102	4335	-35.76	20240205	2415	15.32	20241209	1.68	N	101330	500	119 억	592568	N	N	N	N
82	20250110	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	15	2	0.54	105243920	37709	112.02	2755	2820	2755	3605	1945	2775	2790.95	2.57	-2104	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	646	4.12	0.20	12	0.16	678.00	13907.00	4335	20240205	-35.64	2415	20241209	15.53	2825	-1.24	20250107	2700	3.33	20250102	4335	-35.64	20240205	2415	15.53	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
83	20250110	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	25	2	0.90	99222395	35552	105.61	2755	2820	2755	3605	1945	2775	2790.91	2.57	-1738	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	648	4.13	0.20	12	0.15	678.00	13907.00	4335	20240205	-35.41	2415	20241209	15.94	2825	-0.88	20250107	2700	3.70	20250102	4335	-35.41	20240205	2415	15.94	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
84	20250110	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	40	2	1.44	87398660	31341	93.10	2755	2820	2755	3605	1945	2775	2788.64	2.57	-3834	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	652	4.15	0.20	12	0.14	678.00	13907.00	4335	20240205	-35.06	2415	20241209	16.56	2825	-0.35	20250107	2700	4.26	20250102	4335	-35.06	20240205	2415	16.56	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
85	20250110	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	25	2	0.90	74966335	26910	79.94	2755	2805	2755	3605	1945	2775	2785.82	2.57	-3545	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	648	4.13	0.20	12	0.12	678.00	13907.00	4335	20240205	-35.41	2415	20241209	15.94	2825	-0.88	20250107	2700	3.70	20250102	4335	-35.41	20240205	2415	15.94	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
86	20250110	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-5	5	-0.18	24848140	8972	26.65	2755	2805	2755	3605	1945	2775	2769.52	2.57	-2724	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	641	4.09	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
87	20250110	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-5	5	-0.18	23667490	8545	25.38	2755	2805	2755	3605	1945	2775	2769.75	2.57	-2704	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	641	4.09	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
88	20250110	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	5	2	0.18	18707200	6756	20.07	2755	2805	2755	3605	1945	2775	2768.98	2.57	-1916	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	643	4.10	0.20	12	0.03	678.00	13907.00	4335	20240205	-35.87	2415	20241209	15.11	2825	-1.59	20250107	2700	2.96	20250102	4335	-35.87	20240205	2415	15.11	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
89	20250110	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	20	2	0.72	4963405	1799	5.34	2755	2805	2755	3605	1945	2775	2758.98	2.57	-300	2818	2796	2763	2741	2708	2807	2752	120	830	500	2050	5	1	23147029	647	4.12	0.20	12	0.01	678.00	13907.00	4335	20240205	-35.52	2415	20241209	15.73	2825	-1.06	20250107	2700	3.52	20250102	4335	-35.52	20240205	2415	15.73	20241209	1.68	N	101330	500	119 억	594672	N	N	N	N
90	20250109	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	20	2	0.73	92930240	33663	90.24	2770	2785	2730	3580	1930	2755	2760.60	2.55	5100	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	642	4.09	0.20	12	0.15	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
91	20250109	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	20	2	0.73	86408020	31312	83.94	2770	2785	2730	3580	1930	2755	2759.58	2.55	5324	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	642	4.09	0.20	12	0.14	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
92	20250109	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	15	2	0.54	82599885	29935	80.25	2770	2785	2730	3580	1930	2755	2759.31	2.55	4955	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	641	4.09	0.20	12	0.13	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
93	20250109	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	20	2	0.73	81205105	29431	78.90	2770	2785	2730	3580	1930	2755	2759.17	2.55	4815	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	642	4.09	0.20	12	0.13	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
94	20250109	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	20	2	0.73	76333385	27675	74.19	2770	2785	2730	3580	1930	2755	2758.21	2.55	4268	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	642	4.09	0.20	12	0.12	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
95	20250109	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	30	2	1.09	74525540	27023	72.44	2770	2785	2730	3580	1930	2755	2757.86	2.55	4472	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	645	4.11	0.20	12	0.12	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	2825	-1.42	20250107	2700	3.15	20250102	4335	-35.76	20240205	2415	15.32	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
96	20250109	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-15	5	-0.54	26967460	9815	26.31	2770	2770	2730	3580	1930	2755	2747.58	2.55	2566	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	634	4.04	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	2825	-3.01	20250107	2700	1.48	20250102	4335	-36.79	20240205	2415	13.46	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
97	20250109	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	5	2	0.18	5743470	2081	5.58	2770	2770	2755	3580	1930	2755	2759.96	2.55	-32	2805	2780	2765	2740	2725	2772	2732	120	825	500	2030	5	1	23147029	639	4.07	0.20	12	0.01	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.64	N	101330	500	119 억	589572	N	N	N	N
98	20250108	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-5	5	-0.18	102965465	37247	111.95	2760	2790	2750	3585	1935	2760	2764.40	2.53	4003	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	638	4.06	0.20	12	0.16	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
99	20250108	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	10	2	0.36	98310485	35559	106.88	2760	2790	2750	3585	1935	2760	2764.71	2.53	4211	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	641	4.09	0.20	12	0.15	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
100	20250108	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	10	2	0.36	92573545	33477	100.62	2760	2790	2750	3585	1935	2760	2765.29	2.53	5197	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	641	4.09	0.20	12	0.14	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
101	20250108	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	20	2	0.72	41777890	15055	45.25	2760	2790	2755	3585	1935	2760	2775.02	2.53	191	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	643	4.10	0.20	12	0.07	678.00	13907.00	4335	20240205	-35.87	2415	20241209	15.11	2825	-1.59	20250107	2700	2.96	20250102	4335	-35.87	20240205	2415	15.11	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
102	20250108	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	10	2	0.36	26366570	9495	28.54	2760	2790	2755	3585	1935	2760	2776.89	2.53	-3467	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	641	4.09	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2825	-1.95	20250107	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
103	20250108	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	15	2	0.54	22584490	8134	24.45	2760	2790	2755	3585	1935	2760	2776.55	2.53	-3424	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	642	4.09	0.20	12	0.04	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
104	20250108	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-5	5	-0.18	14062935	5068	15.23	2760	2790	2755	3585	1935	2760	2774.85	2.53	-3534	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	638	4.06	0.20	12	0.02	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
105	20250108	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	25	2	0.91	6814090	2448	7.36	2760	2790	2760	3585	1935	2760	2783.53	2.53	-1552	2853	2806	2778	2731	2703	2792	2717	120	825	500	2040	5	1	23147029	645	4.11	0.20	12	0.01	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	2825	-1.42	20250107	2700	3.15	20250102	4335	-35.76	20240205	2415	15.32	20241209	1.64	N	101330	500	119 억	585058	N	N	N	N
106	20250107	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-40	5	-1.43	92035950	33156	55.29	2795	2825	2750	3640	1960	2800	2775.85	2.60	-15712	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	639	4.07	0.20	12	0.14	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2825	-2.30	20250107	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
107	20250107	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-45	5	-1.61	88279580	31795	53.02	2795	2825	2750	3640	1960	2800	2776.52	2.60	-14972	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	638	4.06	0.20	12	0.14	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2825	-2.48	20250107	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
108	20250107	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-25	5	-0.89	58744810	21097	35.18	2795	2825	2760	3640	1960	2800	2784.51	2.60	-8632	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	642	4.09	0.20	12	0.09	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2825	-1.77	20250107	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
109	20250107	130704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-20	5	-0.71	57632015	20696	34.51	2795	2825	2760	3640	1960	2800	2784.69	2.60	-8419	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	643	4.10	0.20	12	0.09	678.00	13907.00	4335	20240205	-35.87	2415	20241209	15.11	2825	-1.59	20250107	2700	2.96	20250102	4335	-35.87	20240205	2415	15.11	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
110	20250107	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-15	5	-0.54	51041505	18316	30.54	2795	2825	2760	3640	1960	2800	2786.72	2.60	-7430	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	645	4.11	0.20	12	0.08	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	2825	-1.42	20250107	2700	3.15	20250102	4335	-35.76	20240205	2415	15.32	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
111	20250107	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-15	5	-0.54	40985270	14692	24.50	2795	2825	2760	3640	1960	2800	2789.63	2.60	-4912	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	645	4.11	0.20	12	0.06	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	2825	-1.42	20250107	2700	3.15	20250102	4335	-35.76	20240205	2415	15.32	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
112	20250107	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	33019475	11819	19.71	2795	2825	2775	3640	1960	2800	2793.76	2.60	-4721	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	649	4.14	0.20	12	0.05	678.00	13907.00	4335	20240205	-35.29	2415	20241209	16.15	2825	-0.71	20250107	2700	3.89	20250102	4335	-35.29	20240205	2415	16.15	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
113	20250107	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	25	2	0.89	8651200	3088	5.15	2795	2825	2790	3640	1960	2800	2801.55	2.60	-1611	2863	2831	2773	2741	2683	2847	2757	120	840	500	2070	5	1	23147029	654	4.17	0.20	12	0.01	678.00	13907.00	4335	20240205	-34.83	2415	20241209	16.98	2825	0.00	20250107	2700	4.63	20250102	4335	-34.83	20240205	2415	16.98	20241209	1.61	N	101330	500	119 억	600782	N	N	N	N
114	20250106	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	45	2	1.63	165073820	59772	186.13	2760	2805	2715	3580	1930	2755	2761.72	2.52	18147	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	648	4.13	0.20	12	0.26	678.00	13907.00	4335	20240205	-35.41	2415	20241209	15.94	2805	-0.18	20250106	2700	3.70	20250102	4335	-35.41	20240205	2415	15.94	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
115	20250106	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	50	2	1.81	149664505	54242	168.91	2760	2805	2715	3580	1930	2755	2759.20	2.52	18586	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	649	4.14	0.20	12	0.23	678.00	13907.00	4335	20240205	-35.29	2415	20241209	16.15	2805	0.00	20250106	2700	3.89	20250102	4335	-35.29	20240205	2415	16.15	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
116	20250106	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	15	2	0.54	108666305	39484	122.95	2760	2785	2715	3580	1930	2755	2752.16	2.52	13588	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	641	4.09	0.20	12	0.17	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2785	0.00	20250103	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
117	20250106	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	15	2	0.54	78652540	28599	89.06	2760	2785	2715	3580	1930	2755	2750.18	2.52	8100	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	641	4.09	0.20	12	0.12	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2785	0.00	20250103	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
118	20250106	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	15	2	0.54	75552670	27476	85.56	2760	2785	2715	3580	1930	2755	2749.77	2.52	7162	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	641	4.09	0.20	12	0.12	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2785	0.00	20250103	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
119	20250106	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	5	2	0.18	41705600	15134	47.13	2760	2785	2715	3580	1930	2755	2755.76	2.52	2191	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	639	4.07	0.20	12	0.07	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2785	0.00	20250103	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
120	20250106	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	20	2	0.73	23877675	8630	26.87	2760	2785	2755	3580	1930	2755	2766.82	2.52	-805	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	642	4.09	0.20	12	0.04	678.00	13907.00	4335	20240205	-35.99	2415	20241209	14.91	2785	0.00	20250103	2700	2.78	20250102	4335	-35.99	20240205	2415	14.91	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
121	20250106	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	30	2	1.09	3035525	1092	3.40	2760	2785	2760	3580	1930	2755	2779.78	2.52	-196	2828	2791	2748	2711	2668	2795	2715	120	825	500	2030	5	1	23147029	645	4.11	0.20	12	0.00	678.00	13907.00	4335	20240205	-35.76	2415	20241209	15.32	2785	0.00	20250103	2700	3.15	20250102	4335	-35.76	20240205	2415	15.32	20241209	1.62	N	101330	500	119 억	583093	N	N	N	N
122	20250103	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	40	2	1.47	88288050	32104	383.47	2755	2785	2705	3525	1905	2715	2750.06	2.49	7741	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	638	4.06	0.20	12	0.14	678.00	13907.00	4335	20240205	-36.45	2415	20241209	14.08	2785	-1.08	20250103	2700	2.04	20250102	4335	-36.45	20240205	2415	14.08	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
123	20250103	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	55	2	2.03	82888025	30144	360.06	2755	2785	2705	3525	1905	2715	2749.74	2.49	7947	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	641	4.09	0.20	12	0.13	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2785	-0.54	20250103	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
124	20250103	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	45	2	1.66	77132320	28054	335.09	2755	2785	2705	3525	1905	2715	2749.42	2.49	8472	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	639	4.07	0.20	12	0.12	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2785	-0.90	20250103	2700	2.22	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
125	20250103	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	25	2	0.92	71549115	26024	310.85	2755	2785	2705	3525	1905	2715	2749.35	2.49	8834	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	634	4.04	0.20	12	0.11	678.00	13907.00	4335	20240205	-36.79	2415	20241209	13.46	2785	-1.62	20250103	2700	1.48	20250102	4335	-36.79	20240205	2415	13.46	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
126	20250103	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	35	2	1.29	67735120	24631	294.21	2755	2785	2705	3525	1905	2715	2749.99	2.49	8786	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	637	4.06	0.20	12	0.11	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2785	-1.26	20250103	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
127	20250103	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	35	2	1.29	52834280	19200	229.34	2755	2785	2705	3525	1905	2715	2751.79	2.49	7959	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	637	4.06	0.20	12	0.08	678.00	13907.00	4335	20240205	-36.56	2415	20241209	13.87	2785	-1.26	20250103	2700	1.85	20250102	4335	-36.56	20240205	2415	13.87	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
128	20250103	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	55	2	2.03	26246345	9562	114.21	2755	2770	2705	3525	1905	2715	2744.86	2.49	3635	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	641	4.09	0.20	12	0.04	678.00	13907.00	4335	20240205	-36.10	2415	20241209	14.70	2770	0.00	20250102	2700	2.59	20250102	4335	-36.10	20240205	2415	14.70	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
129	20250103	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	50	2	1.84	858775	312	3.73	2755	2770	2705	3525	1905	2715	2752.48	2.49	-281	2798	2756	2728	2686	2658	2742	2672	120	810	500	2000	5	1	23147029	640	4.08	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.22	2415	20241209	14.49	2770	0.00	20250102	2700	2.41	20250102	4335	-36.22	20240205	2415	14.49	20241209	1.63	N	101330	500	119 억	575500	N	N	N	N
130	20250102	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-15	5	-0.55	22666695	8371	80.21	2720	2770	2700	3545	1915	2730	2707.76	2.48	1517	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	628	4.00	0.20	12	0.04	678.00	13907.00	4335	20240205	-37.37	2415	20241209	12.42	2770	-1.99	20250102	2700	0.56	20250102	4335	-37.37	20240205	2415	12.42	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N
131	20250102	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-15	5	-0.55	21342780	7883	75.53	2720	2770	2700	3545	1915	2730	2707.44	2.48	1679	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	628	4.00	0.20	12	0.03	678.00	13907.00	4335	20240205	-37.37	2415	20241209	12.42	2770	-1.99	20250102	2700	0.56	20250102	4335	-37.37	20240205	2415	12.42	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N
132	20250102	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	-10	5	-0.37	9647495	3553	34.04	2720	2770	2700	3545	1915	2730	2715.31	2.48	-894	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	630	4.01	0.20	12	0.02	678.00	13907.00	4335	20240205	-37.25	2415	20241209	12.63	2770	-1.81	20250102	2700	0.74	20250102	4335	-37.25	20240205	2415	12.63	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N
133	20250102	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-20	5	-0.73	8536000	3143	30.11	2720	2770	2700	3545	1915	2730	2715.88	2.48	-1161	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	627	4.00	0.19	12	0.01	678.00	13907.00	4335	20240205	-37.49	2415	20241209	12.22	2770	-2.17	20250102	2700	0.37	20250102	4335	-37.49	20240205	2415	12.22	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N
134	20250102	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	0	3	0.00	8305675	3058	29.30	2720	2770	2700	3545	1915	2730	2716.05	2.48	-1161	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	632	4.03	0.20	12	0.01	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	2770	-1.44	20250102	2700	1.11	20250102	4335	-37.02	20240205	2415	13.04	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N
135	20250102	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	0	3	0.00	3214960	1180	11.31	2720	2770	2710	3545	1915	2730	2724.54	2.48	-844	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	632	4.03	0.20	12	0.01	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	2770	-1.44	20250102	2710	0.74	20250102	4335	-37.02	20240205	2415	13.04	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N
136	20250102	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	30	2	1.10	137755	50	0.48	2720	2770	2720	3545	1915	2730	2755.10	2.48	-12	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	639	4.07	0.20	12	0.00	678.00	13907.00	4335	20240205	-36.33	2415	20241209	14.29	2770	-0.36	20250102	2720	1.47	20250102	4335	-36.33	20240205	2415	14.29	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N
137	20250102	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	2.48	0	2826	2777	2721	2672	2616	2802	2697	120	815	500	2020	5	1	23147029	632	4.03	0.20	12	0.00	678.00	13907.00	4335	20240205	-37.02	2415	20241209	13.04	0	0.00	0	0	0.00	0	4335	-37.02	20240205	2415	13.04	20241209	1.62	N	101330	500	119 억	573983	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History