KissMeData/303030/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	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	25	2	2.46	56106043	54209	45.38	1028	1050	1012	1319	711	1015	1034.96	33.99	-10747	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	372	-6.34	2.29	12	0.15	-164.00	454.00	2450	20240311	-57.55	738	20241209	40.92	1245	-16.47	20250106	1004	3.59	20250123	2450	-57.55	20240311	738	40.92	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
3	20250124	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	27	2	2.66	46544662	45010	37.68	1028	1050	1012	1319	711	1015	1034.10	33.99	-10417	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	372	-6.35	2.30	12	0.13	-164.00	454.00	2450	20240311	-57.47	738	20241209	41.19	1245	-16.31	20250106	1004	3.78	20250123	2450	-57.47	20240311	738	41.19	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
4	20250124	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1046	31	2	3.05	36460667	35374	29.61	1028	1049	1012	1319	711	1015	1030.72	33.99	-9251	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	374	-6.38	2.30	12	0.10	-164.00	454.00	2450	20240311	-57.31	738	20241209	41.73	1245	-15.98	20250106	1004	4.18	20250123	2450	-57.31	20240311	738	41.73	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
5	20250124	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	17	2	1.67	22977314	22435	18.78	1028	1032	1012	1319	711	1015	1024.18	33.99	-3303	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	369	-6.29	2.27	12	0.06	-164.00	454.00	2450	20240311	-57.88	738	20241209	39.84	1245	-17.11	20250106	1004	2.79	20250123	2450	-57.88	20240311	738	39.84	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
6	20250124	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	12	2	1.18	18243377	17829	14.92	1028	1032	1012	1319	711	1015	1023.25	33.99	-3301	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	367	-6.26	2.26	12	0.05	-164.00	454.00	2450	20240311	-58.08	738	20241209	39.16	1245	-17.51	20250106	1004	2.29	20250123	2450	-58.08	20240311	738	39.16	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
7	20250124	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	15	2	1.48	16649092	16280	13.63	1028	1032	1012	1319	711	1015	1022.68	33.99	-3297	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	368	-6.28	2.27	12	0.05	-164.00	454.00	2450	20240311	-57.96	738	20241209	39.57	1245	-17.27	20250106	1004	2.59	20250123	2450	-57.96	20240311	738	39.57	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
8	20250124	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	15	2	1.48	15224590	14897	12.47	1028	1030	1012	1319	711	1015	1022.00	33.99	-2633	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	368	-6.28	2.27	12	0.04	-164.00	454.00	2450	20240311	-57.96	738	20241209	39.57	1245	-17.27	20250106	1004	2.59	20250123	2450	-57.96	20240311	738	39.57	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
9	20250124	091147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	0	3	0.00	7519580	7385	6.18	1028	1029	1012	1319	711	1015	1018.23	33.99	-1068	1082	1048	1026	992	970	1037	981	36	304	100	710	1	1	35745668	363	-6.19	2.24	12	0.02	-164.00	454.00	2450	20240311	-58.57	738	20241209	37.53	1245	-18.47	20250106	1004	1.10	20250123	2450	-58.57	20240311	738	37.53	20241209	1.00	N	303030	100	35 억	12148357	N	N	N	N
10	20250123	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	-33	5	-3.15	121426595	119420	54.54	1054	1060	1004	1362	734	1048	1016.80	33.99	-1755	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	363	-6.19	2.24	12	0.33	-164.00	454.00	2450	20240311	-58.57	738	20241209	37.53	1245	-18.47	20250106	1004	1.10	20250123	2450	-58.57	20240311	738	37.53	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
11	20250123	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1014	-34	5	-3.24	113446133	111557	50.95	1054	1060	1004	1362	734	1048	1016.93	33.99	-683	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	362	-6.18	2.23	12	0.31	-164.00	454.00	2450	20240311	-58.61	738	20241209	37.40	1245	-18.55	20250106	1004	1.00	20250123	2450	-58.61	20240311	738	37.40	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
12	20250123	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	-30	5	-2.86	108823478	106997	48.87	1054	1060	1004	1362	734	1048	1017.07	33.99	-1150	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	364	-6.21	2.24	12	0.30	-164.00	454.00	2450	20240311	-58.45	738	20241209	37.94	1245	-18.23	20250106	1004	1.39	20250123	2450	-58.45	20240311	738	37.94	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
13	20250123	131135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	-30	5	-2.86	105943811	104161	47.57	1054	1060	1004	1362	734	1048	1017.12	33.99	-1263	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	364	-6.21	2.24	12	0.29	-164.00	454.00	2450	20240311	-58.45	738	20241209	37.94	1245	-18.23	20250106	1004	1.39	20250123	2450	-58.45	20240311	738	37.94	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
14	20250123	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	-30	5	-2.86	102785915	101057	46.16	1054	1060	1004	1362	734	1048	1017.11	33.99	-1588	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	364	-6.21	2.24	12	0.28	-164.00	454.00	2450	20240311	-58.45	738	20241209	37.94	1245	-18.23	20250106	1004	1.39	20250123	2450	-58.45	20240311	738	37.94	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
15	20250123	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	-27	5	-2.58	68874860	67458	30.81	1054	1060	1004	1362	734	1048	1021.00	33.99	-2520	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	365	-6.23	2.25	12	0.19	-164.00	454.00	2450	20240311	-58.33	738	20241209	38.35	1245	-17.99	20250106	1004	1.69	20250123	2450	-58.33	20240311	738	38.35	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
16	20250123	101135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	-25	5	-2.39	64113955	62793	28.68	1054	1060	1004	1362	734	1048	1021.04	33.99	-1037	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	366	-6.24	2.25	12	0.18	-164.00	454.00	2450	20240311	-58.24	738	20241209	38.62	1245	-17.83	20250106	1004	1.89	20250123	2450	-58.24	20240311	738	38.62	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
17	20250123	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	0	3	0.00	13714943	13070	5.97	1054	1060	1031	1362	734	1048	1049.35	33.99	-8163	1118	1082	1056	1020	994	1070	1008	36	314	100	730	1	1	35745668	375	-6.39	2.31	12	0.04	-164.00	454.00	2450	20240311	-57.22	738	20241209	42.01	1245	-15.82	20250106	1030	1.75	20250122	2450	-57.22	20240311	738	42.01	20241209	0.99	N	303030	100	35 억	12150057	N	N	N	N
18	20250122	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	-42	5	-3.85	230270001	218675	160.67	1092	1092	1030	1417	763	1090	1053.03	33.92	27228	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	375	-6.39	2.31	12	0.61	-164.00	454.00	2450	20240311	-57.22	738	20241209	42.01	1245	-15.82	20250106	1030	1.75	20250122	2450	-57.22	20240311	738	42.01	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
19	20250122	151129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	-40	5	-3.67	220167075	209045	153.60	1092	1092	1030	1417	763	1090	1053.20	33.92	27639	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	375	-6.40	2.31	12	0.58	-164.00	454.00	2450	20240311	-57.14	738	20241209	42.28	1245	-15.66	20250106	1030	1.94	20250122	2450	-57.14	20240311	738	42.28	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
20	20250122	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1052	-38	5	-3.49	209112314	198519	145.86	1092	1092	1030	1417	763	1090	1053.36	33.92	24193	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	376	-6.41	2.32	12	0.56	-164.00	454.00	2450	20240311	-57.06	738	20241209	42.55	1245	-15.50	20250106	1030	2.14	20250122	2450	-57.06	20240311	738	42.55	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
21	20250122	131128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	-37	5	-3.39	190182520	180488	132.61	1092	1092	1030	1417	763	1090	1053.71	33.92	24190	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	376	-6.42	2.32	12	0.50	-164.00	454.00	2450	20240311	-57.02	738	20241209	42.68	1245	-15.42	20250106	1030	2.23	20250122	2450	-57.02	20240311	738	42.68	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
22	20250122	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	-41	5	-3.76	177742480	168640	123.91	1092	1092	1030	1417	763	1090	1053.98	33.92	22035	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	375	-6.40	2.31	12	0.47	-164.00	454.00	2450	20240311	-57.18	738	20241209	42.14	1245	-15.74	20250106	1030	1.84	20250122	2450	-57.18	20240311	738	42.14	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
23	20250122	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	-42	5	-3.85	170717655	161930	118.98	1092	1092	1030	1417	763	1090	1054.27	33.92	20980	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	375	-6.39	2.31	12	0.45	-164.00	454.00	2450	20240311	-57.22	738	20241209	42.01	1245	-15.82	20250106	1030	1.75	20250122	2450	-57.22	20240311	738	42.01	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
24	20250122	101127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	-32	5	-2.94	145675909	138031	101.42	1092	1092	1030	1417	763	1090	1055.39	33.92	20416	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	378	-6.45	2.33	12	0.39	-164.00	454.00	2450	20240311	-56.82	738	20241209	43.36	1245	-15.02	20250106	1030	2.72	20250122	2450	-56.82	20240311	738	43.36	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
25	20250122	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1065	-25	5	-2.29	35953268	33504	24.62	1092	1092	1060	1417	763	1090	1073.10	33.92	5871	1170	1130	1110	1070	1050	1120	1060	36	327	100	760	1	1	35745668	381	-6.49	2.35	12	0.09	-164.00	454.00	2450	20240311	-56.53	738	20241209	44.31	1245	-14.46	20250106	1051	1.33	20250102	2450	-56.53	20240311	738	44.31	20241209	1.00	N	303030	100	35 억	12123547	N	N	N	N
26	20250121	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	-48	5	-4.22	147963571	132659	87.12	1139	1150	1090	1479	797	1138	1115.41	34.00	-29536	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	390	-6.65	2.40	12	0.37	-164.00	454.00	2450	20240311	-55.51	738	20241209	47.70	1245	-12.45	20250106	1051	3.71	20250102	2450	-55.51	20240311	738	47.70	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
27	20250121	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1096	-42	5	-3.69	133496816	119401	78.41	1139	1150	1095	1479	797	1138	1118.05	34.00	-26180	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	392	-6.68	2.41	12	0.33	-164.00	454.00	2450	20240311	-55.27	738	20241209	48.51	1245	-11.97	20250106	1051	4.28	20250102	2450	-55.27	20240311	738	48.51	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
28	20250121	141123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	-27	5	-2.37	108510926	96723	63.52	1139	1150	1104	1479	797	1138	1121.87	34.00	-11839	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	397	-6.77	2.45	12	0.27	-164.00	454.00	2450	20240311	-54.65	738	20241209	50.54	1245	-10.76	20250106	1051	5.71	20250102	2450	-54.65	20240311	738	50.54	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
29	20250121	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	-18	5	-1.58	96781791	86192	56.60	1139	1150	1104	1479	797	1138	1122.86	34.00	-9680	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	400	-6.83	2.47	12	0.24	-164.00	454.00	2450	20240311	-54.29	738	20241209	51.76	1245	-10.04	20250106	1051	6.57	20250102	2450	-54.29	20240311	738	51.76	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
30	20250121	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	-30	5	-2.64	93063762	82876	54.43	1139	1150	1104	1479	797	1138	1122.93	34.00	-8158	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	396	-6.76	2.44	12	0.23	-164.00	454.00	2450	20240311	-54.78	738	20241209	50.14	1245	-11.00	20250106	1051	5.42	20250102	2450	-54.78	20240311	738	50.14	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
31	20250121	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	-27	5	-2.37	86400723	76862	50.48	1139	1150	1104	1479	797	1138	1124.10	34.00	-9732	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	397	-6.77	2.45	12	0.22	-164.00	454.00	2450	20240311	-54.65	738	20241209	50.54	1245	-10.76	20250106	1051	5.71	20250102	2450	-54.65	20240311	738	50.54	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
32	20250121	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1117	-21	5	-1.85	45260800	39817	26.15	1139	1150	1117	1479	797	1138	1136.72	34.00	-5471	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	399	-6.81	2.46	12	0.11	-164.00	454.00	2450	20240311	-54.41	738	20241209	51.36	1245	-10.28	20250106	1051	6.28	20250102	2450	-54.41	20240311	738	51.36	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
33	20250121	091124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1148	10	2	0.88	13318228	11629	7.64	1139	1150	1139	1479	797	1138	1145.26	34.00	435	1157	1147	1128	1118	1099	1152	1123	36	341	100	790	1	1	35745668	410	-7.00	2.53	12	0.03	-164.00	454.00	2450	20240311	-53.14	738	20241209	55.56	1245	-7.79	20250106	1051	9.23	20250102	2450	-53.14	20240311	738	55.56	20241209	1.00	N	303030	100	35 억	12153050	N	N	N	N
34	20250120	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	30	2	2.71	170927730	151688	248.80	1109	1138	1109	1440	776	1108	1126.79	33.80	71084	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	407	-6.94	2.51	12	0.42	-164.00	454.00	2450	20240311	-53.55	738	20241209	54.20	1245	-8.59	20250106	1051	8.28	20250102	2450	-53.55	20240311	738	54.20	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
35	20250120	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	16	2	1.44	111659370	99373	162.99	1109	1133	1109	1440	776	1108	1123.64	33.80	30834	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	402	-6.85	2.48	12	0.28	-164.00	454.00	2450	20240311	-54.12	738	20241209	52.30	1245	-9.72	20250106	1051	6.95	20250102	2450	-54.12	20240311	738	52.30	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
36	20250120	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1132	24	2	2.17	93604701	83307	136.64	1109	1133	1109	1440	776	1108	1123.61	33.80	30862	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	405	-6.90	2.49	12	0.23	-164.00	454.00	2450	20240311	-53.80	738	20241209	53.39	1245	-9.08	20250106	1051	7.71	20250102	2450	-53.80	20240311	738	53.39	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
37	20250120	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	7	2	0.63	68728459	61251	100.47	1109	1131	1109	1440	776	1108	1122.08	33.80	17761	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	399	-6.80	2.46	12	0.17	-164.00	454.00	2450	20240311	-54.49	738	20241209	51.08	1245	-10.44	20250106	1051	6.09	20250102	2450	-54.49	20240311	738	51.08	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
38	20250120	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1121	13	2	1.17	59850378	53297	87.42	1109	1131	1109	1440	776	1108	1122.96	33.80	16413	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	401	-6.84	2.47	12	0.15	-164.00	454.00	2450	20240311	-54.24	738	20241209	51.90	1245	-9.96	20250106	1051	6.66	20250102	2450	-54.24	20240311	738	51.90	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
39	20250120	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	15	2	1.35	53856015	47949	78.65	1109	1131	1109	1440	776	1108	1123.19	33.80	15928	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	401	-6.85	2.47	12	0.13	-164.00	454.00	2450	20240311	-54.16	738	20241209	52.17	1245	-9.80	20250106	1051	6.85	20250102	2450	-54.16	20240311	738	52.17	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
40	20250120	101120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1130	22	2	1.99	29317332	26154	42.90	1109	1130	1109	1440	776	1108	1120.95	33.80	8224	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	404	-6.89	2.49	12	0.07	-164.00	454.00	2450	20240311	-53.88	738	20241209	53.12	1245	-9.24	20250106	1051	7.52	20250102	2450	-53.88	20240311	738	53.12	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
41	20250120	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	3	2	0.27	5553906	5000	8.20	1109	1117	1109	1440	776	1108	1110.78	33.80	-268	1146	1127	1109	1090	1072	1118	1081	36	332	100	770	1	1	35745668	397	-6.77	2.45	12	0.01	-164.00	454.00	2450	20240311	-54.65	738	20241209	50.54	1245	-10.76	20250106	1051	5.71	20250102	2450	-54.65	20240311	738	50.54	20241209	1.00	N	303030	100	35 억	12081878	N	N	N	N
42	20250117	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	-20	5	-1.77	65440881	59159	68.19	1128	1128	1091	1466	790	1128	1106.19	33.82	-8037	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	396	-6.76	2.44	12	0.17	-164.00	454.00	2450	20240311	-54.78	738	20241209	50.14	1245	-11.00	20250106	1051	5.42	20250102	2450	-54.78	20240311	738	50.14	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
43	20250117	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1106	-22	5	-1.95	62078718	56123	64.69	1128	1128	1091	1466	790	1128	1106.12	33.82	-7416	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	395	-6.74	2.44	12	0.16	-164.00	454.00	2450	20240311	-54.86	738	20241209	49.86	1245	-11.16	20250106	1051	5.23	20250102	2450	-54.86	20240311	738	49.86	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
44	20250117	141121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1106	-22	5	-1.95	51852796	46866	54.02	1128	1128	1091	1466	790	1128	1106.41	33.82	-6535	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	395	-6.74	2.44	12	0.13	-164.00	454.00	2450	20240311	-54.86	738	20241209	49.86	1245	-11.16	20250106	1051	5.23	20250102	2450	-54.86	20240311	738	49.86	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
45	20250117	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1099	-29	5	-2.57	49420035	44655	51.47	1128	1128	1091	1466	790	1128	1106.71	33.82	-6649	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	393	-6.70	2.42	12	0.12	-164.00	454.00	2450	20240311	-55.14	738	20241209	48.92	1245	-11.73	20250106	1051	4.57	20250102	2450	-55.14	20240311	738	48.92	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
46	20250117	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1099	-29	5	-2.57	43024995	38836	44.77	1128	1128	1091	1466	790	1128	1107.86	33.82	-5067	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	393	-6.70	2.42	12	0.11	-164.00	454.00	2450	20240311	-55.14	738	20241209	48.92	1245	-11.73	20250106	1051	4.57	20250102	2450	-55.14	20240311	738	48.92	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
47	20250117	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	-30	5	-2.66	37710078	33986	39.17	1128	1128	1091	1466	790	1128	1109.58	33.82	-3430	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	392	-6.70	2.42	12	0.10	-164.00	454.00	2450	20240311	-55.18	738	20241209	48.78	1245	-11.81	20250106	1051	4.47	20250102	2450	-55.18	20240311	738	48.78	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
48	20250117	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	-30	5	-2.66	30071869	27014	31.14	1128	1128	1095	1466	790	1128	1113.20	33.82	-3354	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	392	-6.70	2.42	12	0.08	-164.00	454.00	2450	20240311	-55.18	738	20241209	48.78	1245	-11.81	20250106	1051	4.47	20250102	2450	-55.18	20240311	738	48.78	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
49	20250117	091120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1117	-11	5	-0.98	9358945	8324	9.59	1128	1128	1117	1466	790	1128	1124.33	33.82	-1927	1172	1150	1127	1105	1082	1161	1116	36	338	100	780	1	1	35745668	399	-6.81	2.46	12	0.02	-164.00	454.00	2450	20240311	-54.41	738	20241209	51.36	1245	-10.28	20250106	1051	6.28	20250102	2450	-54.41	20240311	738	51.36	20241209	0.95	N	303030	100	35 억	12089914	N	N	N	N
50	20250116	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1128	28	2	2.55	97398431	86644	83.50	1105	1149	1104	1430	770	1100	1124.12	33.80	9258	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	403	-6.88	2.48	12	0.24	-164.00	454.00	2450	20240311	-53.96	738	20241209	52.85	1245	-9.40	20250106	1051	7.33	20250102	2450	-53.96	20240311	738	52.85	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
51	20250116	151018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1121	21	2	1.91	94429381	84011	80.96	1105	1149	1104	1430	770	1100	1124.01	33.80	9302	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	401	-6.84	2.47	12	0.24	-164.00	454.00	2450	20240311	-54.24	738	20241209	51.90	1245	-9.96	20250106	1051	6.66	20250102	2450	-54.24	20240311	738	51.90	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
52	20250116	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	20	2	1.82	83584245	74339	71.64	1105	1149	1104	1430	770	1100	1124.37	33.80	9770	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	400	-6.83	2.47	12	0.21	-164.00	454.00	2450	20240311	-54.29	738	20241209	51.76	1245	-10.04	20250106	1051	6.57	20250102	2450	-54.29	20240311	738	51.76	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
53	20250116	131116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1118	18	2	1.64	80714679	71773	69.16	1105	1149	1104	1430	770	1100	1124.58	33.80	9830	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	400	-6.82	2.46	12	0.20	-164.00	454.00	2450	20240311	-54.37	738	20241209	51.49	1245	-10.20	20250106	1051	6.37	20250102	2450	-54.37	20240311	738	51.49	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
54	20250116	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	29	2	2.64	69857908	62071	59.82	1105	1149	1104	1430	770	1100	1125.45	33.80	7585	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	404	-6.88	2.49	12	0.17	-164.00	454.00	2450	20240311	-53.92	738	20241209	52.98	1245	-9.32	20250106	1051	7.42	20250102	2450	-53.92	20240311	738	52.98	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
55	20250116	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1122	22	2	2.00	67132067	59646	57.48	1105	1149	1104	1430	770	1100	1125.51	33.80	5683	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	401	-6.84	2.47	12	0.17	-164.00	454.00	2450	20240311	-54.20	738	20241209	52.03	1245	-9.88	20250106	1051	6.76	20250102	2450	-54.20	20240311	738	52.03	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
56	20250116	101119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1132	32	2	2.91	51927918	46183	44.50	1105	1149	1104	1430	770	1100	1124.39	33.80	4823	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	405	-6.90	2.49	12	0.13	-164.00	454.00	2450	20240311	-53.80	738	20241209	53.39	1245	-9.08	20250106	1051	7.71	20250102	2450	-53.80	20240311	738	53.39	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
57	20250116	091120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	12	2	1.09	8487829	7679	7.40	1105	1117	1104	1430	770	1100	1105.33	33.80	4738	1188	1143	1114	1069	1040	1166	1092	36	330	100	770	1	1	35745668	397	-6.78	2.45	12	0.02	-164.00	454.00	2450	20240311	-54.61	738	20241209	50.68	1245	-10.68	20250106	1051	5.80	20250102	2450	-54.61	20240311	738	50.68	20241209	0.95	N	303030	100	35 억	12080641	N	N	N	N
58	20250115	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	6	2	0.55	114005113	103658	162.68	1095	1159	1085	1422	766	1094	1099.82	33.83	-13640	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	393	-6.71	2.42	12	0.29	-164.00	454.00	2450	20240311	-55.10	738	20241209	49.05	1245	-11.65	20250106	1051	4.66	20250102	2450	-55.10	20240311	738	49.05	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
59	20250115	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1097	3	2	0.27	108073927	98255	154.20	1095	1159	1085	1422	766	1094	1099.93	33.83	-12475	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	392	-6.69	2.42	12	0.27	-164.00	454.00	2450	20240311	-55.22	738	20241209	48.64	1245	-11.89	20250106	1051	4.38	20250102	2450	-55.22	20240311	738	48.64	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
60	20250115	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	4	2	0.37	97029025	88157	138.35	1095	1159	1085	1422	766	1094	1100.64	33.83	-8140	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	392	-6.70	2.42	12	0.25	-164.00	454.00	2450	20240311	-55.18	738	20241209	48.78	1245	-11.81	20250106	1051	4.47	20250102	2450	-55.18	20240311	738	48.78	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
61	20250115	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1097	3	2	0.27	72632376	66382	104.18	1095	1108	1085	1422	766	1094	1094.16	33.83	-4923	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	392	-6.69	2.42	12	0.19	-164.00	454.00	2450	20240311	-55.22	738	20241209	48.64	1245	-11.89	20250106	1051	4.38	20250102	2450	-55.22	20240311	738	48.64	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
62	20250115	121101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	-4	5	-0.37	55652100	50779	79.69	1095	1108	1089	1422	766	1094	1095.97	33.83	-9553	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	390	-6.65	2.40	12	0.14	-164.00	454.00	2450	20240311	-55.51	738	20241209	47.70	1245	-12.45	20250106	1051	3.71	20250102	2450	-55.51	20240311	738	47.70	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
63	20250115	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1093	-1	5	-0.09	31289949	28460	44.66	1095	1108	1093	1422	766	1094	1099.44	33.83	5771	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	391	-6.66	2.41	12	0.08	-164.00	454.00	2450	20240311	-55.39	738	20241209	48.10	1245	-12.21	20250106	1051	4.00	20250102	2450	-55.39	20240311	738	48.10	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
64	20250115	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1105	11	2	1.01	12412672	11285	17.71	1095	1108	1095	1422	766	1094	1099.93	33.83	4034	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	395	-6.74	2.43	12	0.03	-164.00	454.00	2450	20240311	-54.90	738	20241209	49.73	1245	-11.24	20250106	1051	5.14	20250102	2450	-54.90	20240311	738	49.73	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
65	20250115	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1105	11	2	1.01	4600318	4181	6.56	1095	1105	1095	1422	766	1094	1100.29	33.83	997	1136	1115	1103	1082	1070	1109	1076	36	328	100	760	1	1	35745668	395	-6.74	2.43	12	0.01	-164.00	454.00	2450	20240311	-54.90	738	20241209	49.73	1245	-11.24	20250106	1051	5.14	20250102	2450	-54.90	20240311	738	49.73	20241209	0.92	N	303030	100	35 억	12094281	N	N	N	N
66	20250114	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1094	-19	5	-1.71	70244202	63718	76.14	1110	1124	1091	1446	780	1113	1102.50	33.85	-6287	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	391	-6.67	2.41	12	0.18	-164.00	454.00	2450	20240311	-55.35	738	20241209	48.24	1245	-12.13	20250106	1051	4.09	20250102	2450	-55.35	20240311	738	48.24	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
67	20250114	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	-13	5	-1.17	65745906	59610	71.24	1110	1124	1091	1446	780	1113	1102.93	33.85	-5367	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	393	-6.71	2.42	12	0.17	-164.00	454.00	2450	20240311	-55.10	738	20241209	49.05	1245	-11.65	20250106	1051	4.66	20250102	2450	-55.10	20240311	738	49.05	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
68	20250114	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1101	-12	5	-1.08	44129577	39905	47.69	1110	1124	1093	1446	780	1113	1105.87	33.85	-4395	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	394	-6.71	2.43	12	0.11	-164.00	454.00	2450	20240311	-55.06	738	20241209	49.19	1245	-11.57	20250106	1051	4.76	20250102	2450	-55.06	20240311	738	49.19	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
69	20250114	131108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	-5	5	-0.45	37917049	34270	40.95	1110	1124	1093	1446	780	1113	1106.42	33.85	-6453	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	396	-6.76	2.44	12	0.10	-164.00	454.00	2450	20240311	-54.78	738	20241209	50.14	1245	-11.00	20250106	1051	5.42	20250102	2450	-54.78	20240311	738	50.14	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
70	20250114	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	-5	5	-0.45	22984162	20694	24.73	1110	1124	1103	1446	780	1113	1110.67	33.85	-6433	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	396	-6.76	2.44	12	0.06	-164.00	454.00	2450	20240311	-54.78	738	20241209	50.14	1245	-11.00	20250106	1051	5.42	20250102	2450	-54.78	20240311	738	50.14	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
71	20250114	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	0	3	0.00	20261457	18241	21.80	1110	1124	1103	1446	780	1113	1110.76	33.85	-5444	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	398	-6.79	2.45	12	0.05	-164.00	454.00	2450	20240311	-54.57	738	20241209	50.81	1245	-10.60	20250106	1051	5.90	20250102	2450	-54.57	20240311	738	50.81	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
72	20250114	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	-5	5	-0.45	16438854	14801	17.69	1110	1124	1103	1446	780	1113	1110.66	33.85	-4246	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	396	-6.76	2.44	12	0.04	-164.00	454.00	2450	20240311	-54.78	738	20241209	50.14	1245	-11.00	20250106	1051	5.42	20250102	2450	-54.78	20240311	738	50.14	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
73	20250114	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	7	2	0.63	6755481	6067	7.25	1110	1124	1110	1446	780	1113	1113.48	33.85	-3756	1137	1124	1110	1097	1083	1118	1091	36	333	100	770	1	1	35745668	400	-6.83	2.47	12	0.02	-164.00	454.00	2450	20240311	-54.29	738	20241209	51.76	1245	-10.04	20250106	1051	6.57	20250102	2450	-54.29	20240311	738	51.76	20241209	0.87	N	303030	100	35 억	12100168	N	N	N	N
74	20250113	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	-21	5	-1.85	89707148	81237	73.60	1123	1123	1096	1474	794	1134	1104.26	33.84	2477	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	398	-6.79	2.45	12	0.23	-164.00	454.00	2450	20240311	-54.57	738	20241209	50.81	1245	-10.60	20250106	1051	5.90	20250102	2450	-54.57	20240311	738	50.81	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
75	20250113	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1114	-20	5	-1.76	85297344	77274	70.01	1123	1123	1096	1474	794	1134	1103.83	33.84	3650	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	398	-6.79	2.45	12	0.22	-164.00	454.00	2450	20240311	-54.53	738	20241209	50.95	1245	-10.52	20250106	1051	5.99	20250102	2450	-54.53	20240311	738	50.95	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
76	20250113	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1107	-27	5	-2.38	73274639	66407	60.16	1123	1123	1096	1474	794	1134	1103.42	33.84	3387	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	396	-6.75	2.44	12	0.19	-164.00	454.00	2450	20240311	-54.82	738	20241209	50.00	1245	-11.08	20250106	1051	5.33	20250102	2450	-54.82	20240311	738	50.00	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
77	20250113	131040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	-26	5	-2.29	54710909	49557	44.90	1123	1123	1096	1474	794	1134	1104.00	33.84	3327	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	396	-6.76	2.44	12	0.14	-164.00	454.00	2450	20240311	-54.78	738	20241209	50.14	1245	-11.00	20250106	1051	5.42	20250102	2450	-54.78	20240311	738	50.14	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
78	20250113	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1106	-28	5	-2.47	46907467	42496	38.50	1123	1123	1096	1474	794	1134	1103.81	33.84	3300	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	395	-6.74	2.44	12	0.12	-164.00	454.00	2450	20240311	-54.86	738	20241209	49.86	1245	-11.16	20250106	1051	5.23	20250102	2450	-54.86	20240311	738	49.86	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
79	20250113	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1109	-25	5	-2.20	39550203	35852	32.48	1123	1123	1096	1474	794	1134	1103.15	33.84	2512	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	396	-6.76	2.44	12	0.10	-164.00	454.00	2450	20240311	-54.73	738	20241209	50.27	1245	-10.92	20250106	1051	5.52	20250102	2450	-54.73	20240311	738	50.27	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
80	20250113	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	-21	5	-1.85	30775098	27907	25.28	1123	1123	1096	1474	794	1134	1102.77	33.84	4222	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	398	-6.79	2.45	12	0.08	-164.00	454.00	2450	20240311	-54.57	738	20241209	50.81	1245	-10.60	20250106	1051	5.90	20250102	2450	-54.57	20240311	738	50.81	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
81	20250113	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1114	-20	5	-1.76	2270874	2046	1.85	1123	1123	1104	1474	794	1134	1109.91	33.84	-760	1190	1161	1131	1102	1072	1147	1088	36	340	100	790	1	1	35745668	398	-6.79	2.45	12	0.01	-164.00	454.00	2450	20240311	-54.53	738	20241209	50.95	1245	-10.52	20250106	1051	5.99	20250102	2450	-54.53	20240311	738	50.95	20241209	0.86	N	303030	100	35 억	12097033	N	N	N	N
82	20250110	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1134	-16	5	-1.39	122190975	109232	62.83	1150	1160	1101	1495	805	1150	1118.63	33.89	-18158	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	405	-6.91	2.50	12	0.31	-164.00	454.00	2450	20240311	-53.71	738	20241209	53.66	1245	-8.92	20250106	1051	7.90	20250102	2450	-53.71	20240311	738	53.66	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
83	20250110	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	-27	5	-2.35	110398883	98778	56.82	1150	1160	1101	1495	805	1150	1117.65	33.89	-15487	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	401	-6.85	2.47	12	0.28	-164.00	454.00	2450	20240311	-54.16	738	20241209	52.17	1245	-9.80	20250106	1051	6.85	20250102	2450	-54.16	20240311	738	52.17	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
84	20250110	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1119	-31	5	-2.70	99214047	88783	51.07	1150	1160	1101	1495	805	1150	1117.49	33.89	-10270	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	400	-6.82	2.46	12	0.25	-164.00	454.00	2450	20240311	-54.33	738	20241209	51.63	1245	-10.12	20250106	1051	6.47	20250102	2450	-54.33	20240311	738	51.63	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
85	20250110	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1119	-31	5	-2.70	86754598	77576	44.62	1150	1160	1101	1495	805	1150	1118.32	33.89	-12121	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	400	-6.82	2.46	12	0.22	-164.00	454.00	2450	20240311	-54.33	738	20241209	51.63	1245	-10.12	20250106	1051	6.47	20250102	2450	-54.33	20240311	738	51.63	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
86	20250110	121038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1117	-33	5	-2.87	69277615	61860	35.58	1150	1160	1101	1495	805	1150	1119.91	33.89	-9368	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	399	-6.81	2.46	12	0.17	-164.00	454.00	2450	20240311	-54.41	738	20241209	51.36	1245	-10.28	20250106	1051	6.28	20250102	2450	-54.41	20240311	738	51.36	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
87	20250110	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1110	-40	5	-3.48	60015801	53531	30.79	1150	1160	1101	1495	805	1150	1121.14	33.89	-4721	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	397	-6.77	2.44	12	0.15	-164.00	454.00	2450	20240311	-54.69	738	20241209	50.41	1245	-10.84	20250106	1051	5.61	20250102	2450	-54.69	20240311	738	50.41	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
88	20250110	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1132	-18	5	-1.57	38598281	34290	19.72	1150	1160	1113	1495	805	1150	1125.64	33.89	-1141	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	405	-6.90	2.49	12	0.10	-164.00	454.00	2450	20240311	-53.80	738	20241209	53.39	1245	-9.08	20250106	1051	7.71	20250102	2450	-53.80	20240311	738	53.39	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
89	20250110	091038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	-21	5	-1.83	12420001	10958	6.30	1150	1160	1123	1495	805	1150	1133.42	33.89	2703	1200	1175	1125	1100	1050	1187	1112	36	345	100	800	1	1	35745668	404	-6.88	2.49	12	0.03	-164.00	454.00	2450	20240311	-53.92	738	20241209	52.98	1245	-9.32	20250106	1051	7.42	20250102	2450	-53.92	20240311	738	52.98	20241209	0.88	N	303030	100	35 억	12114928	N	N	N	N
90	20250109	161026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1150	54	2	4.93	190489144	169470	134.62	1096	1150	1075	1424	768	1096	1123.91	33.85	13720	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	411	-7.01	2.53	12	0.47	-164.00	454.00	2450	20240311	-53.06	738	20241209	55.83	1245	-7.63	20250106	1051	9.42	20250102	2450	-53.06	20240311	738	55.83	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
91	20250109	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	44	2	4.01	155188514	138655	110.15	1096	1148	1075	1424	768	1096	1119.24	33.85	18763	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	408	-6.95	2.51	12	0.39	-164.00	454.00	2450	20240311	-53.47	738	20241209	54.47	1245	-8.43	20250106	1051	8.47	20250102	2450	-53.47	20240311	738	54.47	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
92	20250109	141030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1134	38	2	3.47	107257578	96380	76.56	1096	1142	1075	1424	768	1096	1112.86	33.85	4329	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	405	-6.91	2.50	12	0.27	-164.00	454.00	2450	20240311	-53.71	738	20241209	53.66	1245	-8.92	20250106	1051	7.90	20250102	2450	-53.71	20240311	738	53.66	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
93	20250109	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1119	23	2	2.10	77111602	69724	55.39	1096	1135	1075	1424	768	1096	1105.96	33.85	2099	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	400	-6.82	2.46	12	0.20	-164.00	454.00	2450	20240311	-54.33	738	20241209	51.63	1245	-10.12	20250106	1051	6.47	20250102	2450	-54.33	20240311	738	51.63	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
94	20250109	121030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1104	8	2	0.73	62484861	56590	44.95	1096	1135	1075	1424	768	1096	1104.17	33.85	-4820	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	395	-6.73	2.43	12	0.16	-164.00	454.00	2450	20240311	-54.94	738	20241209	49.59	1245	-11.33	20250106	1051	5.04	20250102	2450	-54.94	20240311	738	49.59	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
95	20250109	111034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	12	2	1.09	50770674	45986	36.53	1096	1135	1075	1424	768	1096	1104.05	33.85	-4787	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	396	-6.76	2.44	12	0.13	-164.00	454.00	2450	20240311	-54.78	738	20241209	50.14	1245	-11.00	20250106	1051	5.42	20250102	2450	-54.78	20240311	738	50.14	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
96	20250109	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1109	13	2	1.19	47266270	42820	34.02	1096	1135	1075	1424	768	1096	1103.84	33.85	-4024	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	396	-6.76	2.44	12	0.12	-164.00	454.00	2450	20240311	-54.73	738	20241209	50.27	1245	-10.92	20250106	1051	5.52	20250102	2450	-54.73	20240311	738	50.27	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
97	20250109	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	15	2	1.37	17524791	15963	12.68	1096	1135	1075	1424	768	1096	1097.84	33.85	-1907	1139	1117	1097	1075	1055	1107	1065	36	328	100	760	1	1	35745668	397	-6.77	2.45	12	0.04	-164.00	454.00	2450	20240311	-54.65	738	20241209	50.54	1245	-10.76	20250106	1051	5.71	20250102	2450	-54.65	20240311	738	50.54	20241209	0.88	N	303030	100	35 억	12101629	N	N	N	N
98	20250108	161021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1096	-17	5	-1.53	136437559	124574	41.84	1113	1119	1077	1446	780	1113	1095.22	33.82	11312	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	392	-6.68	2.41	12	0.35	-164.00	454.00	2450	20240311	-55.27	738	20241209	48.51	1245	-11.97	20250106	1051	4.28	20250102	2450	-55.27	20240311	738	48.51	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
99	20250108	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1091	-22	5	-1.98	130065530	118760	39.88	1113	1119	1077	1446	780	1113	1095.20	33.82	10821	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	390	-6.65	2.40	12	0.33	-164.00	454.00	2450	20240311	-55.47	738	20241209	47.83	1245	-12.37	20250106	1051	3.81	20250102	2450	-55.47	20240311	738	47.83	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
100	20250108	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	-15	5	-1.35	112295668	102486	34.42	1113	1119	1077	1446	780	1113	1095.72	33.82	7139	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	392	-6.70	2.42	12	0.29	-164.00	454.00	2450	20240311	-55.18	738	20241209	48.78	1245	-11.81	20250106	1051	4.47	20250102	2450	-55.18	20240311	738	48.78	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
101	20250108	131026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	-15	5	-1.35	99126785	90437	30.37	1113	1119	1077	1446	780	1113	1096.09	33.82	4946	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	392	-6.70	2.42	12	0.25	-164.00	454.00	2450	20240311	-55.18	738	20241209	48.78	1245	-11.81	20250106	1051	4.47	20250102	2450	-55.18	20240311	738	48.78	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
102	20250108	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	-2	5	-0.18	80126923	73151	24.57	1113	1119	1077	1446	780	1113	1095.36	33.82	10895	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	397	-6.77	2.45	12	0.20	-164.00	454.00	2450	20240311	-54.65	738	20241209	50.54	1245	-10.76	20250106	1051	5.71	20250102	2450	-54.65	20240311	738	50.54	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
103	20250108	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	0	3	0.00	70516901	64510	21.66	1113	1115	1077	1446	780	1113	1093.12	33.82	12193	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	398	-6.79	2.45	12	0.18	-164.00	454.00	2450	20240311	-54.57	738	20241209	50.81	1245	-10.60	20250106	1051	5.90	20250102	2450	-54.57	20240311	738	50.81	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
104	20250108	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1103	-10	5	-0.90	57543459	52747	17.71	1113	1113	1077	1446	780	1113	1090.93	33.82	14130	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	394	-6.73	2.43	12	0.15	-164.00	454.00	2450	20240311	-54.98	738	20241209	49.46	1245	-11.41	20250106	1051	4.95	20250102	2450	-54.98	20240311	738	49.46	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
105	20250108	091025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1081	-32	5	-2.88	35329190	32376	10.87	1113	1113	1077	1446	780	1113	1091.22	33.82	11798	1231	1171	1137	1077	1043	1155	1061	36	333	100	770	1	1	35745668	386	-6.59	2.38	12	0.09	-164.00	454.00	2450	20240311	-55.88	738	20241209	46.48	1245	-13.17	20250106	1051	2.85	20250102	2450	-55.88	20240311	738	46.48	20241209	0.95	N	303030	100	35 억	12090318	N	N	N	N
106	20250107	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	-55	5	-4.71	336562316	295072	26.64	1190	1197	1103	1518	818	1168	1140.61	33.88	-18972	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	398	-6.79	2.45	12	0.83	-164.00	454.00	2450	20240311	-54.57	738	20241209	50.81	1245	-10.60	20250106	1051	5.90	20250102	2450	-54.57	20240311	738	50.81	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
107	20250107	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1105	-63	5	-5.39	317680287	278106	25.11	1190	1197	1105	1518	818	1168	1142.29	33.88	-16461	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	395	-6.74	2.43	12	0.78	-164.00	454.00	2450	20240311	-54.90	738	20241209	49.73	1245	-11.24	20250106	1051	5.14	20250102	2450	-54.90	20240311	738	49.73	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
108	20250107	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1126	-42	5	-3.60	272030890	237231	21.42	1190	1197	1119	1518	818	1168	1146.69	33.88	-12813	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	402	-6.87	2.48	12	0.66	-164.00	454.00	2450	20240311	-54.04	738	20241209	52.57	1245	-9.56	20250106	1051	7.14	20250102	2450	-54.04	20240311	738	52.57	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
109	20250107	131016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	-30	5	-2.57	224201799	194868	17.59	1190	1197	1126	1518	818	1168	1150.53	33.88	-11121	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	407	-6.94	2.51	12	0.55	-164.00	454.00	2450	20240311	-53.55	738	20241209	54.20	1245	-8.59	20250106	1051	8.28	20250102	2450	-53.55	20240311	738	54.20	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
110	20250107	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1148	-20	5	-1.71	202742638	175924	15.88	1190	1197	1130	1518	818	1168	1152.44	33.88	-8487	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	410	-7.00	2.53	12	0.49	-164.00	454.00	2450	20240311	-53.14	738	20241209	55.56	1245	-7.79	20250106	1051	9.23	20250102	2450	-53.14	20240311	738	55.56	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
111	20250107	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	-28	5	-2.40	196187371	170176	15.36	1190	1197	1130	1518	818	1168	1152.84	33.88	-8377	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	408	-6.95	2.51	12	0.48	-164.00	454.00	2450	20240311	-53.47	738	20241209	54.47	1245	-8.43	20250106	1051	8.47	20250102	2450	-53.47	20240311	738	54.47	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
112	20250107	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1154	-14	5	-1.20	116601554	100407	9.06	1190	1197	1137	1518	818	1168	1161.29	33.88	-10551	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	413	-7.04	2.54	12	0.28	-164.00	454.00	2450	20240311	-52.90	738	20241209	56.37	1245	-7.31	20250106	1051	9.80	20250102	2450	-52.90	20240311	738	56.37	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
113	20250107	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1156	-12	5	-1.03	46912405	39944	3.61	1190	1197	1156	1518	818	1168	1174.46	33.88	-16609	1310	1239	1174	1103	1038	1274	1138	36	350	100	810	1	1	35745668	413	-7.05	2.55	12	0.11	-164.00	454.00	2450	20240311	-52.82	738	20241209	56.64	1245	-7.15	20250106	1051	9.99	20250102	2450	-52.82	20240311	738	56.64	20241209	0.91	N	303030	100	35 억	12109020	N	N	N	N
114	20250106	161005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1168	20	2	1.74	1301855105	1101429	219.08	1167	1245	1109	1492	804	1148	1181.97	34.01	-46739	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	418	-7.12	2.57	12	3.08	-164.00	454.00	2450	20240311	-52.33	738	20241209	58.27	1245	-6.18	20250106	1051	11.13	20250102	2450	-52.33	20240311	738	58.27	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
115	20250106	151004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1167	19	2	1.66	1265749930	1070529	212.93	1167	1245	1109	1492	804	1148	1182.36	34.01	-39492	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	417	-7.12	2.57	12	2.99	-164.00	454.00	2450	20240311	-52.37	738	20241209	58.13	1245	-6.27	20250106	1051	11.04	20250102	2450	-52.37	20240311	738	58.13	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
116	20250106	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1172	24	2	2.09	1207872897	1020886	203.06	1167	1245	1109	1492	804	1148	1183.16	34.01	-40908	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	419	-7.15	2.58	12	2.86	-164.00	454.00	2450	20240311	-52.16	738	20241209	58.81	1245	-5.86	20250106	1051	11.51	20250102	2450	-52.16	20240311	738	58.81	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
117	20250106	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1180	32	2	2.79	1122096588	947569	188.48	1167	1245	1109	1492	804	1148	1184.18	34.01	-47774	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	422	-7.20	2.60	12	2.65	-164.00	454.00	2450	20240311	-51.84	738	20241209	59.89	1245	-5.22	20250106	1051	12.27	20250102	2450	-51.84	20240311	738	59.89	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
118	20250106	121002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1183	35	2	3.05	1080315163	912343	181.47	1167	1245	1109	1492	804	1148	1184.11	34.01	-48304	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	423	-7.21	2.61	12	2.55	-164.00	454.00	2450	20240311	-51.71	738	20241209	60.30	1245	-4.98	20250106	1051	12.56	20250102	2450	-51.71	20240311	738	60.30	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
119	20250106	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	53	2	4.62	910822825	770079	153.17	1167	1245	1109	1492	804	1148	1182.77	34.01	-54948	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	429	-7.32	2.65	12	2.15	-164.00	454.00	2450	20240311	-50.98	738	20241209	62.74	1245	-3.53	20250106	1051	14.27	20250102	2450	-50.98	20240311	738	62.74	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
120	20250106	100955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1167	19	2	1.66	376147030	327765	65.19	1167	1190	1109	1492	804	1148	1147.61	34.01	-33859	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	417	-7.12	2.57	12	0.92	-164.00	454.00	2450	20240311	-52.37	738	20241209	58.13	1190	-1.93	20250106	1051	11.04	20250102	2450	-52.37	20240311	738	58.13	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
121	20250106	090956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1122	-26	5	-2.26	238568916	207411	41.26	1167	1190	1109	1492	804	1148	1150.22	34.01	-19550	1200	1173	1121	1094	1042	1187	1108	36	344	100	800	1	1	35745668	401	-6.84	2.47	12	0.58	-164.00	454.00	2450	20240311	-54.20	738	20241209	52.03	1190	-5.71	20250106	1051	6.76	20250102	2450	-54.20	20240311	738	52.03	20241209	0.94	N	303030	100	35 억	12155736	N	N	N	N
122	20250103	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1148	37	2	3.33	461021130	417489	88.62	1110	1148	1069	1444	778	1111	1104.01	33.98	10631	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	410	-7.00	2.53	12	1.17	-164.00	454.00	2450	20240311	-53.14	738	20241209	55.56	1148	0.00	20250103	1051	9.23	20250102	2450	-53.14	20240311	738	55.56	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
123	20250103	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	18	2	1.62	376885106	343616	72.94	1110	1129	1069	1444	778	1111	1096.82	33.98	11074	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	404	-6.88	2.49	12	0.96	-164.00	454.00	2450	20240311	-53.92	738	20241209	52.98	1129	0.00	20250103	1051	7.42	20250102	2450	-53.92	20240311	738	52.98	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
124	20250103	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	1	2	0.09	317790604	290810	61.73	1110	1112	1069	1444	778	1111	1092.78	33.98	12640	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	397	-6.78	2.45	12	0.81	-164.00	454.00	2450	20240311	-54.61	738	20241209	50.68	1118	-0.54	20250102	1051	5.80	20250102	2450	-54.61	20240311	738	50.68	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
125	20250103	130955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1106	-5	5	-0.45	205800605	188848	40.09	1110	1110	1069	1444	778	1111	1089.77	33.98	3253	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	395	-6.74	2.44	12	0.53	-164.00	454.00	2450	20240311	-54.86	738	20241209	49.86	1118	-1.07	20250102	1051	5.23	20250102	2450	-54.86	20240311	738	49.86	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
126	20250103	120954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	-11	5	-0.99	182818855	167932	35.65	1110	1110	1069	1444	778	1111	1088.65	33.98	3070	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	393	-6.71	2.42	12	0.47	-164.00	454.00	2450	20240311	-55.10	738	20241209	49.05	1118	-1.61	20250102	1051	4.66	20250102	2450	-55.10	20240311	738	49.05	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
127	20250103	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1087	-24	5	-2.16	129065374	118732	25.20	1110	1110	1069	1444	778	1111	1087.03	33.98	5540	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	389	-6.63	2.39	12	0.33	-164.00	454.00	2450	20240311	-55.63	738	20241209	47.29	1118	-2.77	20250102	1051	3.43	20250102	2450	-55.63	20240311	738	47.29	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
128	20250103	100952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	-21	5	-1.89	90202867	82831	17.58	1110	1110	1069	1444	778	1111	1089.00	33.98	6387	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	390	-6.65	2.40	12	0.23	-164.00	454.00	2450	20240311	-55.51	738	20241209	47.70	1118	-2.50	20250102	1051	3.71	20250102	2450	-55.51	20240311	738	47.70	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
129	20250103	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1103	-8	5	-0.72	19899039	18028	3.83	1110	1110	1095	1444	778	1111	1103.79	33.98	-972	1160	1135	1093	1068	1026	1148	1081	36	333	100	770	1	1	35745668	394	-6.73	2.43	12	0.05	-164.00	454.00	2450	20240311	-54.98	738	20241209	49.46	1118	-1.34	20250102	1051	4.95	20250102	2450	-54.98	20240311	738	49.46	20241209	0.89	N	303030	100	35 억	12145075	N	N	N	N
130	20250102	160943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	-14	5	-1.24	502535313	463112	97.24	1110	1118	1051	1462	788	1125	1084.98	33.94	14447	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	397	-6.77	2.45	12	1.30	-164.00	454.00	2450	20240311	-54.65	738	20241209	50.54	1118	-0.63	20250102	1051	5.71	20250102	2450	-54.65	20240311	738	50.54	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
131	20250102	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1110	-15	5	-1.33	467963544	431945	90.69	1110	1118	1051	1462	788	1125	1083.33	33.94	18312	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	397	-6.77	2.44	12	1.21	-164.00	454.00	2450	20240311	-54.69	738	20241209	50.41	1118	-0.72	20250102	1051	5.61	20250102	2450	-54.69	20240311	738	50.41	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
132	20250102	140942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	-27	5	-2.40	356204613	330749	69.44	1110	1110	1051	1462	788	1125	1076.88	33.94	15153	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	392	-6.70	2.42	12	0.93	-164.00	454.00	2450	20240311	-55.18	738	20241209	48.78	1110	-1.08	20250102	1051	4.47	20250102	2450	-55.18	20240311	738	48.78	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
133	20250102	130946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1074	-51	5	-4.53	320387494	297738	62.51	1110	1110	1051	1462	788	1125	1075.97	33.94	13701	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	384	-6.55	2.37	12	0.83	-164.00	454.00	2450	20240311	-56.16	738	20241209	45.53	1110	-3.24	20250102	1051	2.19	20250102	2450	-56.16	20240311	738	45.53	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
134	20250102	120942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1077	-48	5	-4.27	286236853	265784	55.80	1110	1110	1051	1462	788	1125	1076.84	33.94	13476	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	385	-6.57	2.37	12	0.74	-164.00	454.00	2450	20240311	-56.04	738	20241209	45.93	1110	-2.97	20250102	1051	2.47	20250102	2450	-56.04	20240311	738	45.93	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
135	20250102	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1074	-51	5	-4.53	207757953	192308	40.38	1110	1110	1051	1462	788	1125	1080.20	33.94	23687	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	384	-6.55	2.37	12	0.54	-164.00	454.00	2450	20240311	-56.16	738	20241209	45.53	1110	-3.24	20250102	1051	2.19	20250102	2450	-56.16	20240311	738	45.53	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
136	20250102	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1106	-19	5	-1.69	77569918	70748	14.85	1110	1110	1083	1462	788	1125	1096.18	33.94	4902	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	395	-6.74	2.44	12	0.20	-164.00	454.00	2450	20240311	-54.86	738	20241209	49.86	1110	-0.36	20250102	1083	2.12	20250102	2450	-54.86	20240311	738	49.86	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N
137	20250102	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1125	0	3	0.00	0	0	0.00	0	0	0	1462	788	1125	0.00	33.94	0	1183	1154	1121	1092	1059	1137	1075	36	337	100	780	1	1	35745668	402	-6.86	2.48	12	0.00	-164.00	454.00	2450	20240311	-54.08	738	20241209	52.44	0	0.00	0	0	0.00	0	2450	-54.08	20240311	738	52.44	20241209	0.88	N	303030	100	35 억	12133093	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History