KissMeData/106080/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2465	80	2	3.35	1060366630	436193	450.43	2375	2550	2300	3100	1670	2385	2430.95	0.63	79750	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	620	-3.41	3.38	12	1.74	-722.00	729.00	6295	20241017	-60.84	2120	20250102	16.27	2615	-5.74	20250108	2120	16.27	20250102	7300	-66.23	20241017	2120	16.27	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
3	20250124	150813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2445	60	2	2.52	1015230305	417750	431.38	2375	2550	2300	3100	1670	2385	2430.23	0.63	87282	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	615	-3.39	3.35	12	1.66	-722.00	729.00	6295	20241017	-61.16	2120	20250102	15.33	2615	-6.50	20250108	2120	15.33	20250102	7300	-66.51	20241017	2120	15.33	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
4	20250124	140812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2495	110	2	4.61	596028715	248001	256.09	2375	2550	2300	3100	1670	2385	2403.33	0.63	32804	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	627	-3.46	3.42	12	0.99	-722.00	729.00	6295	20241017	-60.37	2120	20250102	17.69	2615	-4.59	20250108	2120	17.69	20250102	7300	-65.82	20241017	2120	17.69	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
5	20250124	130813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2445	60	2	2.52	333596370	142482	147.13	2375	2445	2300	3100	1670	2385	2341.32	0.63	-25074	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	615	-3.39	3.35	12	0.57	-722.00	729.00	6295	20241017	-61.16	2120	20250102	15.33	2615	-6.50	20250108	2120	15.33	20250102	7300	-66.51	20241017	2120	15.33	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
6	20250124	120810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2360	-25	5	-1.05	282149715	121126	125.08	2375	2385	2300	3100	1670	2385	2329.39	0.63	-26260	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	593	-3.27	3.24	12	0.48	-722.00	729.00	6295	20241017	-62.51	2120	20250102	11.32	2615	-9.75	20250108	2120	11.32	20250102	7300	-67.67	20241017	2120	11.32	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
7	20250124	110813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2355	-30	5	-1.26	225098945	96807	99.97	2375	2385	2300	3100	1670	2385	2325.23	0.63	-9698	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	592	-3.26	3.23	12	0.39	-722.00	729.00	6295	20241017	-62.59	2120	20250102	11.08	2615	-9.94	20250108	2120	11.08	20250102	7300	-67.74	20241017	2120	11.08	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
8	20250124	100809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2315	-70	5	-2.94	176749645	75972	78.45	2375	2385	2300	3100	1670	2385	2326.51	0.63	-1488	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	582	-3.21	3.18	12	0.30	-722.00	729.00	6295	20241017	-63.22	2120	20250102	9.20	2615	-11.47	20250108	2120	9.20	20250102	7300	-68.29	20241017	2120	9.20	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
9	20250124	090814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2355	-30	5	-1.26	47649470	20280	20.94	2375	2385	2325	3100	1670	2385	2349.58	0.63	8376	2511	2447	2406	2342	2301	2427	2322	251	715	1000	1620	5	1	25135465	592	-3.26	3.23	12	0.08	-722.00	729.00	6295	20241017	-62.59	2120	20250102	11.08	2615	-9.94	20250108	2120	11.08	20250102	7300	-67.74	20241017	2120	11.08	20250102	0.18	N	106080	1000	251 억	159251	N	N	N	N
10	20250123	160809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2385	-45	5	-1.85	226958885	94903	33.50	2425	2470	2365	3155	1705	2430	2391.48	0.71	-19151	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	599	-3.30	3.27	12	0.38	-722.00	729.00	6295	20241017	-62.11	2120	20250102	12.50	2615	-8.80	20250108	2120	12.50	20250102	7300	-67.33	20241017	2120	12.50	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
11	20250123	150808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2405	-25	5	-1.03	222474715	93035	32.84	2425	2470	2365	3155	1705	2430	2391.30	0.71	-18780	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	605	-3.33	3.30	12	0.37	-722.00	729.00	6295	20241017	-61.80	2120	20250102	13.44	2615	-8.03	20250108	2120	13.44	20250102	7300	-67.05	20241017	2120	13.44	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
12	20250123	140809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2390	-40	5	-1.65	203330320	85042	30.02	2425	2470	2365	3155	1705	2430	2390.94	0.71	-13875	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	601	-3.31	3.28	12	0.34	-722.00	729.00	6295	20241017	-62.03	2120	20250102	12.74	2615	-8.60	20250108	2120	12.74	20250102	7300	-67.26	20241017	2120	12.74	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
13	20250123	130807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2385	-45	5	-1.85	193035065	80743	28.50	2425	2470	2365	3155	1705	2430	2390.73	0.71	-11904	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	599	-3.30	3.27	12	0.32	-722.00	729.00	6295	20241017	-62.11	2120	20250102	12.50	2615	-8.80	20250108	2120	12.50	20250102	7300	-67.33	20241017	2120	12.50	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
14	20250123	120809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2385	-45	5	-1.85	165707250	69273	24.45	2425	2470	2370	3155	1705	2430	2392.09	0.71	-11736	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	599	-3.30	3.27	12	0.28	-722.00	729.00	6295	20241017	-62.11	2120	20250102	12.50	2615	-8.80	20250108	2120	12.50	20250102	7300	-67.33	20241017	2120	12.50	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
15	20250123	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2375	-55	5	-2.26	138754230	57927	20.45	2425	2470	2375	3155	1705	2430	2395.33	0.71	-11417	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	597	-3.29	3.26	12	0.23	-722.00	729.00	6295	20241017	-62.27	2120	20250102	12.03	2615	-9.18	20250108	2120	12.03	20250102	7300	-67.47	20241017	2120	12.03	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
16	20250123	100808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2380	-50	5	-2.06	103717130	43212	15.25	2425	2470	2380	3155	1705	2430	2400.19	0.71	-12296	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	598	-3.30	3.26	12	0.17	-722.00	729.00	6295	20241017	-62.19	2120	20250102	12.26	2615	-8.99	20250108	2120	12.26	20250102	7300	-67.40	20241017	2120	12.26	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
17	20250123	090808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2420	-10	5	-0.41	32542240	13461	4.75	2425	2470	2400	3155	1705	2430	2417.52	0.71	-3530	2650	2540	2480	2370	2310	2595	2425	251	725	1000	1650	5	1	25135465	608	-3.35	3.32	12	0.05	-722.00	729.00	6295	20241017	-61.56	2120	20250102	14.15	2615	-7.46	20250108	2120	14.15	20250102	7300	-66.85	20241017	2120	14.15	20250102	0.18	N	106080	1000	251 억	178102	N	N	N	N
18	20250122	160802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2430	15	2	0.62	710529655	283307	184.27	2420	2590	2420	3135	1695	2415	2507.99	0.45	64101	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	611	-3.37	3.33	12	1.13	-722.00	729.00	6304	20240115	-61.45	2120	20250102	14.62	2615	-7.07	20250108	2120	14.62	20250102	7300	-66.71	20241017	2120	14.62	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
19	20250122	150802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2455	40	2	1.66	665506530	264834	172.26	2420	2590	2420	3135	1695	2415	2512.92	0.45	55941	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	617	-3.40	3.37	12	1.05	-722.00	729.00	6304	20240115	-61.06	2120	20250102	15.80	2615	-6.12	20250108	2120	15.80	20250102	7300	-66.37	20241017	2120	15.80	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
20	20250122	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2475	60	2	2.48	557383490	220887	143.67	2420	2590	2420	3135	1695	2415	2523.39	0.45	58218	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	622	-3.43	3.40	12	0.88	-722.00	729.00	6304	20240115	-60.74	2120	20250102	16.75	2615	-5.35	20250108	2120	16.75	20250102	7300	-66.10	20241017	2120	16.75	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
21	20250122	130803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2475	60	2	2.48	488553230	192683	125.33	2420	2590	2420	3135	1695	2415	2535.53	0.45	58020	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	622	-3.43	3.40	12	0.77	-722.00	729.00	6304	20240115	-60.74	2120	20250102	16.75	2615	-5.35	20250108	2120	16.75	20250102	7300	-66.10	20241017	2120	16.75	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
22	20250122	120801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2495	80	2	3.31	430798505	169454	110.22	2420	2590	2420	3135	1695	2415	2542.27	0.45	52653	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	627	-3.46	3.42	12	0.67	-722.00	729.00	6304	20240115	-60.42	2120	20250102	17.69	2615	-4.59	20250108	2120	17.69	20250102	7300	-65.82	20241017	2120	17.69	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
23	20250122	110802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	85	2	3.52	420394395	165284	107.51	2420	2590	2420	3135	1695	2415	2543.47	0.45	51247	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	628	-3.46	3.43	12	0.66	-722.00	729.00	6304	20240115	-60.34	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7300	-65.75	20241017	2120	17.92	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
24	20250122	100802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	105	2	4.35	374832480	147161	95.72	2420	2590	2420	3135	1695	2415	2547.09	0.45	58859	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	633	-3.49	3.46	12	0.59	-722.00	729.00	6304	20240115	-60.03	2120	20250102	18.87	2615	-3.63	20250108	2120	18.87	20250102	7300	-65.48	20241017	2120	18.87	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
25	20250122	090803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	130	2	5.38	178476925	69828	45.42	2420	2590	2420	3135	1695	2415	2555.95	0.45	19771	2581	2497	2446	2362	2311	2472	2337	251	720	1000	1640	5	1	25135465	640	-3.52	3.49	12	0.28	-722.00	729.00	6304	20240115	-59.63	2120	20250102	20.05	2615	-2.68	20250108	2120	20.05	20250102	7300	-65.14	20241017	2120	20.05	20250102	0.18	N	106080	1000	251 억	114278	N	N	N	N
26	20250121	160757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2415	-85	5	-3.40	374588145	153738	131.62	2500	2530	2395	3250	1750	2500	2436.54	0.47	-5099	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	607	-3.34	3.31	12	0.61	-722.00	729.00	6304	20240115	-61.69	2120	20250102	13.92	2615	-7.65	20250108	2120	13.92	20250102	7300	-66.92	20241017	2120	13.92	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
27	20250121	150759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2430	-70	5	-2.80	364966270	149758	128.22	2500	2530	2395	3250	1750	2500	2437.04	0.47	-2860	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	611	-3.37	3.33	12	0.60	-722.00	729.00	6304	20240115	-61.45	2120	20250102	14.62	2615	-7.07	20250108	2120	14.62	20250102	7300	-66.71	20241017	2120	14.62	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
28	20250121	140759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2445	-55	5	-2.20	337634205	138465	118.55	2500	2530	2395	3250	1750	2500	2438.41	0.47	-2885	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	615	-3.39	3.35	12	0.55	-722.00	729.00	6304	20240115	-61.22	2120	20250102	15.33	2615	-6.50	20250108	2120	15.33	20250102	7300	-66.51	20241017	2120	15.33	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
29	20250121	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2435	-65	5	-2.60	316651760	129856	111.18	2500	2530	2395	3250	1750	2500	2438.48	0.47	-4491	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	612	-3.37	3.34	12	0.52	-722.00	729.00	6304	20240115	-61.37	2120	20250102	14.86	2615	-6.88	20250108	2120	14.86	20250102	7300	-66.64	20241017	2120	14.86	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
30	20250121	120749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2440	-60	5	-2.40	302960475	124235	106.37	2500	2530	2395	3250	1750	2500	2438.61	0.47	-4135	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	613	-3.38	3.35	12	0.49	-722.00	729.00	6304	20240115	-61.29	2120	20250102	15.09	2615	-6.69	20250108	2120	15.09	20250102	7300	-66.58	20241017	2120	15.09	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
31	20250121	110719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2450	-50	5	-2.00	284374150	116587	99.82	2500	2530	2395	3250	1750	2500	2439.16	0.47	-8899	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	616	-3.39	3.36	12	0.46	-722.00	729.00	6304	20240115	-61.14	2120	20250102	15.57	2615	-6.31	20250108	2120	15.57	20250102	7300	-66.44	20241017	2120	15.57	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
32	20250121	100714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2425	-75	5	-3.00	68815365	28013	23.98	2500	2500	2425	3250	1750	2500	2456.55	0.47	3050	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	610	-3.36	3.33	12	0.11	-722.00	729.00	6304	20240115	-61.53	2120	20250102	14.39	2615	-7.27	20250108	2120	14.39	20250102	7300	-66.78	20241017	2120	14.39	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
33	20250121	090800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2490	-10	5	-0.40	14591670	5870	5.03	2500	2500	2450	3250	1750	2500	2485.80	0.47	4759	2593	2546	2473	2426	2353	2570	2450	251	750	1000	1700	5	1	25135465	626	-3.45	3.42	12	0.02	-722.00	729.00	6304	20240115	-60.50	2120	20250102	17.45	2615	-4.78	20250108	2120	17.45	20250102	7300	-65.89	20241017	2120	17.45	20250102	0.18	N	106080	1000	251 억	119377	N	N	N	N
34	20250120	160753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	75	2	3.09	288099520	116383	215.60	2425	2520	2400	3150	1700	2425	2475.44	0.37	27123	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	628	-3.46	3.43	12	0.46	-722.00	729.00	6304	20240115	-60.34	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7300	-65.75	20241017	2120	17.92	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
35	20250120	150758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	75	2	3.09	270416395	109307	202.50	2425	2520	2400	3150	1700	2425	2473.92	0.37	27771	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	628	-3.46	3.43	12	0.43	-722.00	729.00	6304	20240115	-60.34	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7300	-65.75	20241017	2120	17.92	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
36	20250120	140756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	55	2	2.27	193367770	78352	145.15	2425	2520	2400	3150	1700	2425	2467.94	0.37	15532	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	623	-3.43	3.40	12	0.31	-722.00	729.00	6304	20240115	-60.66	2120	20250102	16.98	2615	-5.16	20250108	2120	16.98	20250102	7300	-66.03	20241017	2120	16.98	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
37	20250120	130756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	55	2	2.27	177974465	72133	133.63	2425	2520	2400	3150	1700	2425	2467.31	0.37	13417	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	623	-3.43	3.40	12	0.29	-722.00	729.00	6304	20240115	-60.66	2120	20250102	16.98	2615	-5.16	20250108	2120	16.98	20250102	7300	-66.03	20241017	2120	16.98	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
38	20250120	120757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2465	40	2	1.65	166195740	67362	124.79	2425	2520	2400	3150	1700	2425	2467.20	0.37	13702	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	620	-3.41	3.38	12	0.27	-722.00	729.00	6304	20240115	-60.90	2120	20250102	16.27	2615	-5.74	20250108	2120	16.27	20250102	7300	-66.23	20241017	2120	16.27	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
39	20250120	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2495	70	2	2.89	153311085	62137	115.11	2425	2520	2400	3150	1700	2425	2467.31	0.37	13380	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	627	-3.46	3.42	12	0.25	-722.00	729.00	6304	20240115	-60.42	2120	20250102	17.69	2615	-4.59	20250108	2120	17.69	20250102	7300	-65.82	20241017	2120	17.69	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
40	20250120	100757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	75	2	3.09	128957475	52354	96.99	2425	2520	2400	3150	1700	2425	2463.18	0.37	12215	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	628	-3.46	3.43	12	0.21	-722.00	729.00	6304	20240115	-60.34	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7300	-65.75	20241017	2120	17.92	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
41	20250120	090758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2440	15	2	0.62	13262455	5464	10.12	2425	2470	2400	3150	1700	2425	2427.24	0.37	-1199	2508	2466	2443	2401	2378	2455	2390	251	725	1000	1640	5	1	25135465	613	-3.38	3.35	12	0.02	-722.00	729.00	6304	20240115	-61.29	2120	20250102	15.09	2615	-6.69	20250108	2120	15.09	20250102	7300	-66.58	20241017	2120	15.09	20250102	0.18	N	106080	1000	251 억	92254	N	N	N	N
42	20250117	160755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2425	-25	5	-1.02	132305210	53979	45.64	2450	2485	2420	3185	1715	2450	2451.17	0.36	941	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	610	-3.36	3.33	12	0.21	-722.00	729.00	6304	20240115	-61.53	2120	20250102	14.39	2615	-7.27	20250108	2120	14.39	20250102	7300	-66.78	20241017	2120	14.39	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
43	20250117	150757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2435	-15	5	-0.61	116071625	47296	39.99	2450	2485	2420	3185	1715	2450	2454.15	0.36	2716	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	612	-3.37	3.34	12	0.19	-722.00	729.00	6304	20240115	-61.37	2120	20250102	14.86	2615	-6.88	20250108	2120	14.86	20250102	7300	-66.64	20241017	2120	14.86	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
44	20250117	140758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2455	5	2	0.20	89737065	36444	30.82	2450	2485	2430	3185	1715	2450	2462.33	0.36	-182	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	617	-3.40	3.37	12	0.14	-722.00	729.00	6304	20240115	-61.06	2120	20250102	15.80	2615	-6.12	20250108	2120	15.80	20250102	7300	-66.37	20241017	2120	15.80	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
45	20250117	130755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2450	0	3	0.00	87257005	35429	29.96	2450	2485	2430	3185	1715	2450	2462.87	0.36	101	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	616	-3.39	3.36	12	0.14	-722.00	729.00	6304	20240115	-61.14	2120	20250102	15.57	2615	-6.31	20250108	2120	15.57	20250102	7300	-66.44	20241017	2120	15.57	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
46	20250117	120757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2475	25	2	1.02	69309120	28102	23.76	2450	2485	2450	3185	1715	2450	2466.34	0.36	866	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	622	-3.43	3.40	12	0.11	-722.00	729.00	6304	20240115	-60.74	2120	20250102	16.75	2615	-5.35	20250108	2120	16.75	20250102	7300	-66.10	20241017	2120	16.75	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
47	20250117	110755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2470	20	2	0.82	60665010	24598	20.80	2450	2485	2450	3185	1715	2450	2466.26	0.36	3677	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	621	-3.42	3.39	12	0.10	-722.00	729.00	6304	20240115	-60.82	2120	20250102	16.51	2615	-5.54	20250108	2120	16.51	20250102	7300	-66.16	20241017	2120	16.51	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
48	20250117	100758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2450	0	3	0.00	37826350	15349	12.98	2450	2485	2450	3185	1715	2450	2464.42	0.36	-371	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	616	-3.39	3.36	12	0.06	-722.00	729.00	6304	20240115	-61.14	2120	20250102	15.57	2615	-6.31	20250108	2120	15.57	20250102	7300	-66.44	20241017	2120	15.57	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
49	20250117	090757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	30	2	1.22	12304635	5009	4.24	2450	2480	2450	3185	1715	2450	2456.51	0.36	-1093	2576	2512	2466	2402	2356	2490	2380	251	735	1000	1660	5	1	25135465	623	-3.43	3.40	12	0.02	-722.00	729.00	6304	20240115	-60.66	2120	20250102	16.98	2615	-5.16	20250108	2120	16.98	20250102	7300	-66.03	20241017	2120	16.98	20250102	0.18	N	106080	1000	251 억	91285	N	N	N	N
50	20250116	160750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2450	-45	5	-1.80	291366895	118120	154.08	2530	2530	2420	3240	1750	2495	2466.70	0.41	-12463	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	616	-3.39	3.36	12	0.47	-722.00	729.00	6304	20240115	-61.14	2120	20250102	15.57	2615	-6.31	20250108	2120	15.57	20250102	7300	-66.44	20241017	2120	15.57	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
51	20250116	150714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2460	-35	5	-1.40	267577870	108387	141.38	2530	2530	2435	3240	1750	2495	2468.73	0.41	-12738	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	618	-3.41	3.37	12	0.43	-722.00	729.00	6304	20240115	-60.98	2120	20250102	16.04	2615	-5.93	20250108	2120	16.04	20250102	7300	-66.30	20241017	2120	16.04	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
52	20250116	140755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2485	-10	5	-0.40	210368895	85180	111.11	2530	2530	2435	3240	1750	2495	2469.70	0.41	-9326	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	625	-3.44	3.41	12	0.34	-722.00	729.00	6304	20240115	-60.58	2120	20250102	17.22	2615	-4.97	20250108	2120	17.22	20250102	7300	-65.96	20241017	2120	17.22	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
53	20250116	130754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2485	-10	5	-0.40	197489235	79982	104.33	2530	2530	2435	3240	1750	2495	2469.17	0.41	-9148	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	625	-3.44	3.41	12	0.32	-722.00	729.00	6304	20240115	-60.58	2120	20250102	17.22	2615	-4.97	20250108	2120	17.22	20250102	7300	-65.96	20241017	2120	17.22	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
54	20250116	120754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	-15	5	-0.60	169325705	68630	89.52	2530	2530	2435	3240	1750	2495	2467.23	0.41	-7038	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	623	-3.43	3.40	12	0.27	-722.00	729.00	6304	20240115	-60.66	2120	20250102	16.98	2615	-5.16	20250108	2120	16.98	20250102	7300	-66.03	20241017	2120	16.98	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
55	20250116	110755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2450	-45	5	-1.80	130104250	52735	68.79	2530	2530	2435	3240	1750	2495	2467.13	0.41	-5409	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	616	-3.39	3.36	12	0.21	-722.00	729.00	6304	20240115	-61.14	2120	20250102	15.57	2615	-6.31	20250108	2120	15.57	20250102	7300	-66.44	20241017	2120	15.57	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
56	20250116	100755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	-15	5	-0.60	49156085	19789	25.81	2530	2530	2470	3240	1750	2495	2484.01	0.41	-1393	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	623	-3.43	3.40	12	0.08	-722.00	729.00	6304	20240115	-60.66	2120	20250102	16.98	2615	-5.16	20250108	2120	16.98	20250102	7300	-66.03	20241017	2120	16.98	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
57	20250116	090757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	25	2	1.00	1191570	473	0.62	2530	2530	2510	3240	1750	2495	2519.18	0.41	-100	2591	2542	2496	2447	2401	2520	2425	251	745	1000	1690	5	1	25135465	633	-3.49	3.46	12	0.00	-722.00	729.00	6304	20240115	-60.03	2120	20250102	18.87	2615	-3.63	20250108	2120	18.87	20250102	7300	-65.48	20241017	2120	18.87	20250102	0.18	N	106080	1000	251 억	103917	N	N	N	N
58	20250115	160752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2495	-5	5	-0.20	192199920	76659	36.09	2505	2545	2450	3250	1750	2500	2507.21	0.47	-12813	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	627	-3.46	3.42	12	0.30	-722.00	729.00	6545	20240108	-61.88	2120	20250102	17.69	2615	-4.59	20250108	2120	17.69	20250102	7310	-65.87	20240115	2120	17.69	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
59	20250115	150753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2515	15	2	0.60	180693360	72054	33.93	2505	2545	2450	3250	1750	2500	2507.75	0.47	-12580	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	632	-3.48	3.45	12	0.29	-722.00	729.00	6545	20240108	-61.57	2120	20250102	18.63	2615	-3.82	20250108	2120	18.63	20250102	7310	-65.60	20240115	2120	18.63	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
60	20250115	140747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2535	35	2	1.40	158344580	63153	29.74	2505	2545	2450	3250	1750	2500	2507.32	0.47	-11987	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	637	-3.51	3.48	12	0.25	-722.00	729.00	6545	20240108	-61.27	2120	20250102	19.58	2615	-3.06	20250108	2120	19.58	20250102	7310	-65.32	20240115	2120	19.58	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
61	20250115	130753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2540	40	2	1.60	141595830	56533	26.62	2505	2545	2450	3250	1750	2500	2504.66	0.47	-8429	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	638	-3.52	3.48	12	0.22	-722.00	729.00	6545	20240108	-61.19	2120	20250102	19.81	2615	-2.87	20250108	2120	19.81	20250102	7310	-65.25	20240115	2120	19.81	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
62	20250115	120738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2525	25	2	1.00	88226245	35358	16.65	2505	2530	2450	3250	1750	2500	2495.23	0.47	-13310	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	635	-3.50	3.46	12	0.14	-722.00	729.00	6545	20240108	-61.42	2120	20250102	19.10	2615	-3.44	20250108	2120	19.10	20250102	7310	-65.46	20240115	2120	19.10	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
63	20250115	110753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	20	2	0.80	74505250	29916	14.09	2505	2525	2450	3250	1750	2500	2490.48	0.47	-13086	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	633	-3.49	3.46	12	0.12	-722.00	729.00	6545	20240108	-61.50	2120	20250102	18.87	2615	-3.63	20250108	2120	18.87	20250102	7310	-65.53	20240115	2120	18.87	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
64	20250115	100753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	-20	5	-0.80	40398890	16304	7.68	2505	2520	2450	3250	1750	2500	2477.85	0.47	-6476	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	623	-3.43	3.40	12	0.06	-722.00	729.00	6545	20240108	-62.11	2120	20250102	16.98	2615	-5.16	20250108	2120	16.98	20250102	7310	-66.07	20240115	2120	16.98	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
65	20250115	090756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	0	3	0.00	4975100	1990	0.94	2505	2505	2495	3250	1750	2500	2500.05	0.47	-767	2650	2575	2530	2455	2410	2552	2432	251	750	1000	1700	5	1	25135465	628	-3.46	3.43	12	0.01	-722.00	729.00	6545	20240108	-61.80	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7310	-65.80	20240115	2120	17.92	20250102	0.18	N	106080	1000	251 억	117309	N	N	N	N
66	20250114	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	-40	5	-1.57	541614830	212316	178.36	2545	2605	2485	3300	1780	2540	2550.99	0.57	-25733	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	628	-3.46	3.43	12	0.84	-722.00	729.00	6709	20240105	-62.74	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7310	-65.80	20240115	2120	17.92	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
67	20250114	150750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	-20	5	-0.79	524900870	205639	172.75	2545	2605	2485	3300	1780	2540	2552.54	0.57	-23654	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	633	-3.49	3.46	12	0.82	-722.00	729.00	6709	20240105	-62.44	2120	20250102	18.87	2615	-3.63	20250108	2120	18.87	20250102	7310	-65.53	20240115	2120	18.87	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
68	20250114	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	-40	5	-1.57	508720660	199190	167.33	2545	2605	2485	3300	1780	2540	2553.95	0.57	-22310	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	628	-3.46	3.43	12	0.79	-722.00	729.00	6709	20240105	-62.74	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7310	-65.80	20240115	2120	17.92	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
69	20250114	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2545	5	2	0.20	402556350	156888	131.80	2545	2605	2525	3300	1780	2540	2565.88	0.57	3967	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	640	-3.52	3.49	12	0.62	-722.00	729.00	6709	20240105	-62.07	2120	20250102	20.05	2615	-2.68	20250108	2120	20.05	20250102	7310	-65.18	20240115	2120	20.05	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
70	20250114	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2550	10	2	0.39	376630405	146653	123.20	2545	2605	2530	3300	1780	2540	2568.17	0.57	12602	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	641	-3.53	3.50	12	0.58	-722.00	729.00	6709	20240105	-61.99	2120	20250102	20.28	2615	-2.49	20250108	2120	20.28	20250102	7310	-65.12	20240115	2120	20.28	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
71	20250114	110746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2590	50	2	1.97	294144945	114434	96.13	2545	2605	2530	3300	1780	2540	2570.43	0.57	30195	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	651	-3.59	3.55	12	0.46	-722.00	729.00	6709	20240105	-61.40	2120	20250102	22.17	2615	-0.96	20250108	2120	22.17	20250102	7310	-64.57	20240115	2120	22.17	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
72	20250114	100744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2565	25	2	0.98	191362100	74774	62.81	2545	2590	2530	3300	1780	2540	2559.21	0.57	9073	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	645	-3.55	3.52	12	0.30	-722.00	729.00	6709	20240105	-61.77	2120	20250102	20.99	2615	-1.91	20250108	2120	20.99	20250102	7310	-64.91	20240115	2120	20.99	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
73	20250114	090748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2530	-10	5	-0.39	10179040	4008	3.37	2545	2550	2530	3300	1780	2540	2539.68	0.57	-834	2633	2586	2528	2481	2423	2610	2505	251	760	1000	1720	5	1	25135465	636	-3.50	3.47	12	0.02	-722.00	729.00	6709	20240105	-62.29	2120	20250102	19.34	2615	-3.25	20250108	2120	19.34	20250102	7310	-65.39	20240115	2120	19.34	20250102	0.18	N	106080	1000	251 억	143607	N	N	N	N
74	20250113	160737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2540	40	2	1.60	300443225	119039	68.51	2470	2575	2470	3250	1750	2500	2523.90	0.58	-1541	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	638	-3.52	3.48	12	0.47	-722.00	729.00	6752	20240104	-62.38	2120	20250102	19.81	2615	-2.87	20250108	2120	19.81	20250102	7310	-65.25	20240115	2120	19.81	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
75	20250113	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2530	30	2	1.20	285610115	113189	65.14	2470	2575	2470	3250	1750	2500	2523.30	0.58	-2681	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	636	-3.50	3.47	12	0.45	-722.00	729.00	6752	20240104	-62.53	2120	20250102	19.34	2615	-3.25	20250108	2120	19.34	20250102	7310	-65.39	20240115	2120	19.34	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
76	20250113	140729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2515	15	2	0.60	254839870	100970	58.11	2470	2575	2470	3250	1750	2500	2523.92	0.58	-4319	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	632	-3.48	3.45	12	0.40	-722.00	729.00	6752	20240104	-62.75	2120	20250102	18.63	2615	-3.82	20250108	2120	18.63	20250102	7310	-65.60	20240115	2120	18.63	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
77	20250113	130730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	0	3	0.00	232292705	91942	52.91	2470	2575	2470	3250	1750	2500	2526.51	0.58	-5134	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	628	-3.46	3.43	12	0.37	-722.00	729.00	6752	20240104	-62.97	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7310	-65.80	20240115	2120	17.92	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
78	20250113	120733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2530	30	2	1.20	206506655	81620	46.97	2470	2575	2470	3250	1750	2500	2530.10	0.58	-5634	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	636	-3.50	3.47	12	0.32	-722.00	729.00	6752	20240104	-62.53	2120	20250102	19.34	2615	-3.25	20250108	2120	19.34	20250102	7310	-65.39	20240115	2120	19.34	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
79	20250113	110731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2510	10	2	0.40	155231900	61436	35.36	2470	2570	2470	3250	1750	2500	2526.73	0.58	-6506	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	631	-3.48	3.44	12	0.24	-722.00	729.00	6752	20240104	-62.83	2120	20250102	18.40	2615	-4.02	20250108	2120	18.40	20250102	7310	-65.66	20240115	2120	18.40	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
80	20250113	100731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2490	-10	5	-0.40	129056405	50950	29.32	2470	2570	2470	3250	1750	2500	2533.00	0.58	-4947	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	626	-3.45	3.42	12	0.20	-722.00	729.00	6752	20240104	-63.12	2120	20250102	17.45	2615	-4.78	20250108	2120	17.45	20250102	7310	-65.94	20240115	2120	17.45	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
81	20250113	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	0	3	0.00	16307715	6581	3.79	2470	2525	2470	3250	1750	2500	2478.00	0.58	2260	2640	2570	2460	2390	2280	2605	2425	251	750	1000	1700	5	1	25135465	628	-3.46	3.43	12	0.03	-722.00	729.00	6752	20240104	-62.97	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7310	-65.80	20240115	2120	17.92	20250102	0.18	N	106080	1000	251 억	145120	N	N	N	N
82	20250110	160713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2500	100	2	4.17	418868605	172167	51.52	2455	2530	2350	3120	1680	2400	2432.84	0.48	24813	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	628	-3.46	3.43	12	0.68	-722.00	729.00	6812	20240103	-63.30	2120	20250102	17.92	2615	-4.40	20250108	2120	17.92	20250102	7310	-65.80	20240115	2120	17.92	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
83	20250110	150725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2515	115	2	4.79	407865140	167761	50.20	2455	2530	2350	3120	1680	2400	2431.23	0.48	22342	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	632	-3.48	3.45	12	0.67	-722.00	729.00	6812	20240103	-63.08	2120	20250102	18.63	2615	-3.82	20250108	2120	18.63	20250102	7310	-65.60	20240115	2120	18.63	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
84	20250110	140728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2490	90	2	3.75	363445125	150035	44.89	2455	2520	2350	3120	1680	2400	2422.40	0.48	13652	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	626	-3.45	3.42	12	0.60	-722.00	729.00	6812	20240103	-63.45	2120	20250102	17.45	2615	-4.78	20250108	2120	17.45	20250102	7310	-65.94	20240115	2120	17.45	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
85	20250110	130727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2440	40	2	1.67	258608885	107898	32.28	2455	2485	2350	3120	1680	2400	2396.79	0.48	11210	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	613	-3.38	3.35	12	0.43	-722.00	729.00	6812	20240103	-64.18	2120	20250102	15.09	2615	-6.69	20250108	2120	15.09	20250102	7310	-66.62	20240115	2120	15.09	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
86	20250110	120728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2420	20	2	0.83	246234825	102811	30.76	2455	2485	2350	3120	1680	2400	2395.02	0.48	11805	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	608	-3.35	3.32	12	0.41	-722.00	729.00	6812	20240103	-64.47	2120	20250102	14.15	2615	-7.46	20250108	2120	14.15	20250102	7310	-66.89	20240115	2120	14.15	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
87	20250110	110726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2405	5	2	0.21	203918105	85187	25.49	2455	2485	2350	3120	1680	2400	2393.77	0.48	7415	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	605	-3.33	3.30	12	0.34	-722.00	729.00	6812	20240103	-64.69	2120	20250102	13.44	2615	-8.03	20250108	2120	13.44	20250102	7310	-67.10	20240115	2120	13.44	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
88	20250110	100725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2420	20	2	0.83	128473170	53762	16.09	2455	2485	2350	3120	1680	2400	2389.67	0.48	182	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	608	-3.35	3.32	12	0.21	-722.00	729.00	6812	20240103	-64.47	2120	20250102	14.15	2615	-7.46	20250108	2120	14.15	20250102	7310	-66.89	20240115	2120	14.15	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
89	20250110	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2390	-10	5	-0.42	13889195	5817	1.74	2455	2485	2350	3120	1680	2400	2387.69	0.48	-847	2660	2530	2445	2315	2230	2487	2272	251	720	1000	1630	5	1	25135465	601	-3.31	3.28	12	0.02	-722.00	729.00	6812	20240103	-64.91	2120	20250102	12.74	2615	-8.60	20250108	2120	12.74	20250102	7310	-67.31	20240115	2120	12.74	20250102	0.18	N	106080	1000	251 억	120303	N	N	N	N
90	20250109	160722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2400	-125	5	-4.95	808175480	333965	94.05	2575	2575	2360	3280	1770	2525	2419.95	0.62	-35816	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	603	-3.32	3.29	12	1.33	-722.00	729.00	6890	20240102	-65.17	2120	20250102	13.21	2615	-8.22	20250108	2120	13.21	20250102	7310	-67.17	20240115	2120	13.21	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
91	20250109	150722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2435	-90	5	-3.56	788554670	325821	91.76	2575	2575	2360	3280	1770	2525	2420.21	0.62	-33836	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	612	-3.37	3.34	12	1.30	-722.00	729.00	6890	20240102	-64.66	2120	20250102	14.86	2615	-6.88	20250108	2120	14.86	20250102	7310	-66.69	20240115	2120	14.86	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
92	20250109	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2405	-120	5	-4.75	706585255	291759	82.16	2575	2575	2360	3280	1770	2525	2421.81	0.62	-33521	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	605	-3.33	3.30	12	1.16	-722.00	729.00	6890	20240102	-65.09	2120	20250102	13.44	2615	-8.03	20250108	2120	13.44	20250102	7310	-67.10	20240115	2120	13.44	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
93	20250109	130722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2425	-100	5	-3.96	609704310	251363	70.79	2575	2575	2360	3280	1770	2525	2425.59	0.62	-31898	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	610	-3.36	3.33	12	1.00	-722.00	729.00	6890	20240102	-64.80	2120	20250102	14.39	2615	-7.27	20250108	2120	14.39	20250102	7310	-66.83	20240115	2120	14.39	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
94	20250109	120723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2425	-100	5	-3.96	572096795	235819	66.41	2575	2575	2360	3280	1770	2525	2426.00	0.62	-23151	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	610	-3.36	3.33	12	0.94	-722.00	729.00	6890	20240102	-64.80	2120	20250102	14.39	2615	-7.27	20250108	2120	14.39	20250102	7310	-66.83	20240115	2120	14.39	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
95	20250109	110727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2435	-90	5	-3.56	367768035	150390	42.35	2575	2575	2410	3280	1770	2525	2445.43	0.62	-11518	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	612	-3.37	3.34	12	0.60	-722.00	729.00	6890	20240102	-64.66	2120	20250102	14.86	2615	-6.88	20250108	2120	14.86	20250102	7310	-66.69	20240115	2120	14.86	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
96	20250109	100724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2435	-90	5	-3.56	284626150	116039	32.68	2575	2575	2420	3280	1770	2525	2452.85	0.62	-12005	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	612	-3.37	3.34	12	0.46	-722.00	729.00	6890	20240102	-64.66	2120	20250102	14.86	2615	-6.88	20250108	2120	14.86	20250102	7310	-66.69	20240115	2120	14.86	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
97	20250109	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	-45	5	-1.78	180242165	73205	20.62	2575	2575	2430	3280	1770	2525	2462.16	0.62	6003	2665	2595	2545	2475	2425	2630	2510	251	755	1000	1710	5	1	25135465	623	-3.43	3.40	12	0.29	-722.00	729.00	6890	20240102	-64.01	2120	20250102	16.98	2615	-5.16	20250108	2120	16.98	20250102	7310	-66.07	20240115	2120	16.98	20250102	0.18	N	106080	1000	251 억	154712	N	N	N	N
98	20250108	160717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2525	5	2	0.20	908824995	354333	201.86	2520	2615	2495	3275	1765	2520	2564.89	0.72	-26537	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	635	-3.50	3.46	12	1.41	-722.00	729.00	6890	20240102	-63.35	2120	20250102	19.10	2615	-3.44	20250108	2120	19.10	20250102	7590	-66.73	20240108	2120	19.10	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
99	20250108	150720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2540	20	2	0.79	896555440	349493	199.10	2520	2615	2495	3275	1765	2520	2565.30	0.72	-23169	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	638	-3.52	3.48	12	1.39	-722.00	729.00	6890	20240102	-63.13	2120	20250102	19.81	2615	-2.87	20250108	2120	19.81	20250102	7590	-66.53	20240108	2120	19.81	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
100	20250108	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2530	10	2	0.40	867082205	337880	192.48	2520	2615	2495	3275	1765	2520	2566.24	0.72	-17380	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	636	-3.50	3.47	12	1.34	-722.00	729.00	6890	20240102	-63.28	2120	20250102	19.34	2615	-3.25	20250108	2120	19.34	20250102	7590	-66.67	20240108	2120	19.34	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
101	20250108	130722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2525	5	2	0.20	823938045	320793	182.75	2520	2615	2495	3275	1765	2520	2568.44	0.72	-6011	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	635	-3.50	3.46	12	1.28	-722.00	729.00	6890	20240102	-63.35	2120	20250102	19.10	2615	-3.44	20250108	2120	19.10	20250102	7590	-66.73	20240108	2120	19.10	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
102	20250108	120718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2535	15	2	0.60	762562695	296550	168.94	2520	2615	2495	3275	1765	2520	2571.45	0.72	17772	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	637	-3.51	3.48	12	1.18	-722.00	729.00	6890	20240102	-63.21	2120	20250102	19.58	2615	-3.06	20250108	2120	19.58	20250102	7590	-66.60	20240108	2120	19.58	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
103	20250108	110719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2570	50	2	1.98	676734665	262874	149.75	2520	2615	2495	3275	1765	2520	2574.37	0.72	36831	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	646	-3.56	3.53	12	1.05	-722.00	729.00	6890	20240102	-62.70	2120	20250102	21.23	2615	-1.72	20250108	2120	21.23	20250102	7590	-66.14	20240108	2120	21.23	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
104	20250108	100720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2575	55	2	2.18	591728005	229641	130.82	2520	2615	2495	3275	1765	2520	2576.75	0.72	34482	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	647	-3.57	3.53	12	0.91	-722.00	729.00	6890	20240102	-62.63	2120	20250102	21.46	2615	-1.53	20250108	2120	21.46	20250102	7590	-66.07	20240108	2120	21.46	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
105	20250108	090720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2530	10	2	0.40	45157175	17975	10.24	2520	2530	2495	3275	1765	2520	2512.22	0.72	-2468	2586	2552	2496	2462	2406	2570	2480	251	755	1000	1710	5	1	25135465	636	-3.50	3.47	12	0.07	-722.00	729.00	6890	20240102	-63.28	2120	20250102	19.34	2580	-1.94	20250103	2120	19.34	20250102	7590	-66.67	20240108	2120	19.34	20250102	0.18	N	106080	1000	251 억	181176	N	N	N	N
106	20250107	160714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2520	55	2	2.23	431365160	173703	119.20	2465	2530	2440	3200	1730	2465	2483.35	0.53	48599	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	633	-3.49	3.46	12	0.69	-722.00	729.00	6890	20240102	-63.43	2120	20250102	18.87	2580	-2.33	20250103	2120	18.87	20250102	7590	-66.80	20240108	2120	18.87	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
107	20250107	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2525	60	2	2.43	399654205	161116	110.56	2465	2525	2440	3200	1730	2465	2480.54	0.53	48133	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	635	-3.50	3.46	12	0.64	-722.00	729.00	6890	20240102	-63.35	2120	20250102	19.10	2580	-2.13	20250103	2120	19.10	20250102	7590	-66.73	20240108	2120	19.10	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
108	20250107	140714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2495	30	2	1.22	346874625	140005	96.08	2465	2505	2440	3200	1730	2465	2477.59	0.53	34390	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	627	-3.46	3.42	12	0.56	-722.00	729.00	6890	20240102	-63.79	2120	20250102	17.69	2580	-3.29	20250103	2120	17.69	20250102	7590	-67.13	20240108	2120	17.69	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
109	20250107	130714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2470	5	2	0.20	257915470	104276	71.56	2465	2500	2440	3200	1730	2465	2473.39	0.53	12934	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	621	-3.42	3.39	12	0.41	-722.00	729.00	6890	20240102	-64.15	2120	20250102	16.51	2580	-4.26	20250103	2120	16.51	20250102	7590	-67.46	20240108	2120	16.51	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
110	20250107	120715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2465	0	3	0.00	231242940	93492	64.16	2465	2500	2440	3200	1730	2465	2473.40	0.53	15939	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	620	-3.41	3.38	12	0.37	-722.00	729.00	6890	20240102	-64.22	2120	20250102	16.27	2580	-4.46	20250103	2120	16.27	20250102	7590	-67.52	20240108	2120	16.27	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
111	20250107	110710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	15	2	0.61	191301985	77353	53.08	2465	2500	2440	3200	1730	2465	2473.10	0.53	22597	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	623	-3.43	3.40	12	0.31	-722.00	729.00	6890	20240102	-64.01	2120	20250102	16.98	2580	-3.88	20250103	2120	16.98	20250102	7590	-67.33	20240108	2120	16.98	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
112	20250107	100716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2440	-25	5	-1.01	107174500	43489	29.84	2465	2495	2440	3200	1730	2465	2464.40	0.53	1807	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	613	-3.38	3.35	12	0.17	-722.00	729.00	6890	20240102	-64.59	2120	20250102	15.09	2580	-5.43	20250103	2120	15.09	20250102	7590	-67.85	20240108	2120	15.09	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
113	20250107	090717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2485	20	2	0.81	9835840	3962	2.72	2465	2495	2465	3200	1730	2465	2482.54	0.53	1821	2535	2500	2465	2430	2395	2482	2412	251	735	1000	1670	5	1	25135465	625	-3.44	3.41	12	0.02	-722.00	729.00	6890	20240102	-63.93	2120	20250102	17.22	2580	-3.68	20250103	2120	17.22	20250102	7590	-67.26	20240108	2120	17.22	20250102	0.18	N	106080	1000	251 억	133075	N	N	N	N
114	20250106	160707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2465	-5	5	-0.20	358399510	145454	36.19	2470	2500	2430	3210	1730	2470	2464.01	0.53	374	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	620	-3.41	3.38	12	0.58	-722.00	729.00	6890	20240102	-64.22	2120	20250102	16.27	2580	-4.46	20250103	2120	16.27	20250102	7590	-67.52	20240108	2120	16.27	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
115	20250106	150705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2470	0	3	0.00	345672795	140296	34.90	2470	2500	2430	3210	1730	2470	2463.88	0.53	3232	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	621	-3.42	3.39	12	0.56	-722.00	729.00	6890	20240102	-64.15	2120	20250102	16.51	2580	-4.26	20250103	2120	16.51	20250102	7590	-67.46	20240108	2120	16.51	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
116	20250106	140707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2455	-15	5	-0.61	310916145	126179	31.39	2470	2500	2430	3210	1730	2470	2464.09	0.53	2509	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	617	-3.40	3.37	12	0.50	-722.00	729.00	6890	20240102	-64.37	2120	20250102	15.80	2580	-4.84	20250103	2120	15.80	20250102	7590	-67.65	20240108	2120	15.80	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
117	20250106	130704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2465	-5	5	-0.20	274924955	111520	27.74	2470	2500	2430	3210	1730	2470	2465.25	0.53	-2179	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	620	-3.41	3.38	12	0.44	-722.00	729.00	6890	20240102	-64.22	2120	20250102	16.27	2580	-4.46	20250103	2120	16.27	20250102	7590	-67.52	20240108	2120	16.27	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
118	20250106	120703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2465	-5	5	-0.20	213450780	86574	21.54	2470	2500	2430	3210	1730	2470	2465.53	0.53	-2224	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	620	-3.41	3.38	12	0.34	-722.00	729.00	6890	20240102	-64.22	2120	20250102	16.27	2580	-4.46	20250103	2120	16.27	20250102	7590	-67.52	20240108	2120	16.27	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
119	20250106	110702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2470	0	3	0.00	178973060	72588	18.06	2470	2500	2430	3210	1730	2470	2465.60	0.53	-591	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	621	-3.42	3.39	12	0.29	-722.00	729.00	6890	20240102	-64.15	2120	20250102	16.51	2580	-4.26	20250103	2120	16.51	20250102	7590	-67.46	20240108	2120	16.51	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
120	20250106	100702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2465	-5	5	-0.20	123107715	49874	12.41	2470	2500	2450	3210	1730	2470	2468.37	0.53	-3450	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	620	-3.41	3.38	12	0.20	-722.00	729.00	6890	20240102	-64.22	2120	20250102	16.27	2580	-4.46	20250103	2120	16.27	20250102	7590	-67.52	20240108	2120	16.27	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
121	20250106	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	10	2	0.40	15539770	6284	1.56	2470	2480	2465	3210	1730	2470	2472.91	0.53	-155	2660	2565	2485	2390	2310	2525	2350	251	740	1000	1670	5	1	25135465	623	-3.43	3.40	12	0.03	-722.00	729.00	6890	20240102	-64.01	2120	20250102	16.98	2580	-3.88	20250103	2120	16.98	20250102	7590	-67.33	20240108	2120	16.98	20250102	0.18	N	106080	1000	251 억	132741	N	N	N	N
122	20250103	160658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2470	-35	5	-1.40	995990255	401132	82.38	2560	2580	2405	3255	1755	2505	2482.95	0.54	-4755	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	621	-3.42	3.39	12	1.60	-722.00	729.00	6890	20240102	-64.15	2120	20250102	16.51	2580	-4.26	20250103	2120	16.51	20250102	7900	-68.73	20240103	2120	16.51	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
123	20250103	150700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2430	-75	5	-2.99	974185805	392259	80.56	2560	2580	2405	3255	1755	2505	2483.53	0.54	-3285	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	611	-3.37	3.33	12	1.56	-722.00	729.00	6890	20240102	-64.73	2120	20250102	14.62	2580	-5.81	20250103	2120	14.62	20250102	7900	-69.24	20240103	2120	14.62	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
124	20250103	140700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2435	-70	5	-2.79	833812135	334389	68.67	2560	2580	2435	3255	1755	2505	2493.54	0.54	-32280	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	612	-3.37	3.34	12	1.33	-722.00	729.00	6890	20240102	-64.66	2120	20250102	14.86	2580	-5.62	20250103	2120	14.86	20250102	7900	-69.18	20240103	2120	14.86	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
125	20250103	130700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2455	-50	5	-2.00	750665270	300379	61.69	2560	2580	2450	3255	1755	2505	2499.06	0.54	-27745	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	617	-3.40	3.37	12	1.20	-722.00	729.00	6890	20240102	-64.37	2120	20250102	15.80	2580	-4.84	20250103	2120	15.80	20250102	7900	-68.92	20240103	2120	15.80	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
126	20250103	120658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2460	-45	5	-1.80	674723875	269533	55.35	2560	2580	2450	3255	1755	2505	2503.31	0.54	-27070	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	618	-3.41	3.37	12	1.07	-722.00	729.00	6890	20240102	-64.30	2120	20250102	16.04	2580	-4.65	20250103	2120	16.04	20250102	7900	-68.86	20240103	2120	16.04	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
127	20250103	110700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2455	-50	5	-2.00	564061650	224739	46.16	2560	2580	2455	3255	1755	2505	2509.85	0.54	-32392	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	617	-3.40	3.37	12	0.89	-722.00	729.00	6890	20240102	-64.37	2120	20250102	15.80	2580	-4.84	20250103	2120	15.80	20250102	7900	-68.92	20240103	2120	15.80	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
128	20250103	100657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2490	-15	5	-0.60	379617175	150120	30.83	2560	2580	2480	3255	1755	2505	2528.76	0.54	-37473	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	626	-3.45	3.42	12	0.60	-722.00	729.00	6890	20240102	-63.86	2120	20250102	17.45	2580	-3.49	20250103	2120	17.45	20250102	7900	-68.48	20240103	2120	17.45	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
129	20250103	090700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2525	20	2	0.80	81062190	32189	6.61	2560	2560	2480	3255	1755	2505	2518.32	0.54	-6519	2781	2642	2381	2242	1981	2712	2312	251	750	1000	1700	5	1	25135465	635	-3.50	3.46	12	0.13	-722.00	729.00	6890	20240102	-63.35	2120	20250102	19.10	2560	-1.37	20250103	2120	19.10	20250102	7900	-68.04	20240103	2120	19.10	20250102	0.18	N	106080	1000	251 억	136132	N	N	N	N
130	20250102	160654	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2505	295	2	13.35	1141295450	482675	140.12	2200	2520	2120	2870	1550	2210	2363.99	0.42	30916	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	630	-3.47	3.44	12	1.92	-722.00	729.00	6890	20240102	-63.64	2120	20250102	18.16	2520	-0.60	20250102	2120	18.16	20250102	7990	-68.65	20240102	2120	18.16	20250102	0.18	N	106080	1000	251 억	106121	N	N	N	N
131	20250102	150655	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2435	225	2	10.18	828757050	356619	103.53	2200	2450	2120	2870	1550	2210	2323.93	0.42	24323	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	612	-3.37	3.34	12	1.42	-722.00	729.00	6890	20240102	-64.66	2120	20250102	14.86	2450	-0.61	20250102	2120	14.86	20250102	7990	-69.52	20240102	2120	14.86	20250102	0.18	N	106080	1000	251 억	106121	N	N	N	N
132	20250102	140652	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2325	115	2	5.20	444690925	195911	56.87	2200	2380	2120	2870	1550	2210	2269.86	0.42	-3738	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	584	-3.22	3.19	12	0.78	-722.00	729.00	6890	20240102	-66.26	2120	20250102	9.67	2380	-2.31	20250102	2120	9.67	20250102	7990	-70.90	20240102	2120	9.67	20250102	0.18	N	106080	1000	251 억	106121	N	N	N	N
133	20250102	130652	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2310	100	2	4.52	362619220	160837	46.69	2200	2345	2120	2870	1550	2210	2254.58	0.42	597	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	581	-3.20	3.17	12	0.64	-722.00	729.00	6890	20240102	-66.47	2120	20250102	8.96	2345	-1.49	20250102	2120	8.96	20250102	7990	-71.09	20240102	2120	8.96	20250102	0.18	N	106080	1000	251 억	106121	N	N	N	N
134	20250102	120651	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2280	70	2	3.17	300847650	133986	38.90	2200	2315	2120	2870	1550	2210	2245.37	0.42	-5637	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	573	-3.16	3.13	12	0.53	-722.00	729.00	6890	20240102	-66.91	2120	20250102	7.55	2315	-1.51	20250102	2120	7.55	20250102	7990	-71.46	20240102	2120	7.55	20250102	0.18	N	106080	1000	251 억	106121	N	N	N	N
135	20250102	110642	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2260	50	2	2.26	205074555	92005	26.71	2200	2280	2120	2870	1550	2210	2228.95	0.42	-18713	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	568	-3.13	3.10	12	0.37	-722.00	729.00	6890	20240102	-67.20	2120	20250102	6.60	2280	-0.88	20250102	2120	6.60	20250102	7990	-71.71	20240102	2120	6.60	20250102	0.18	N	106080	1000	251 억	106121	N	N	N	N
136	20250102	100649	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2145	-65	5	-2.94	26770460	12341	3.58	2200	2200	2120	2870	1550	2210	2169.23	0.42	-4780	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	539	-2.97	2.94	12	0.05	-722.00	729.00	6890	20240102	-68.87	2120	20250102	1.18	2200	-2.50	20250102	2120	1.18	20250102	7990	-73.15	20240102	2120	1.18	20250102	0.18	N	106080	1000	251 억	106121	N	N	N	N
137	20250102	090644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.42	0	2310	2260	2215	2165	2120	2237	2142	251	660	1000	1500	5	1	25135465	555	-3.06	3.03	12	0.00	-722.00	729.00	6890	20240102	-67.92	2170	20241227	1.84	0	0.00	0	0	0.00	0	7990	-72.34	20240102	2170	1.84	20241227	0.18	N	106080	1000	251 억	106121	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History