KissMeData/045300/price/prices-20250101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	50	2	1.61	59262110	19086	126.79	3090	3165	3070	4045	2185	3115	3105.00	0.31	-311	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	321	-30.73	0.47	12	0.19	-103.00	6726.00	4224	20240216	-25.07	2234	20241210	41.67	3165	0.00	20250124	2495	26.85	20250102	4300	-26.40	20240216	2275	39.12	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
3	20250124	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-15	5	-0.48	39417575	12729	84.56	3090	3135	3070	4045	2185	3115	3096.67	0.31	-300	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	315	-30.10	0.46	12	0.13	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3140	-1.27	20250117	2495	24.25	20250102	4300	-27.91	20240216	2275	36.26	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
4	20250124	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-20	5	-0.64	23539015	7593	50.44	3090	3135	3070	4045	2185	3115	3100.09	0.31	-248	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	314	-30.05	0.46	12	0.07	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3140	-1.43	20250117	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
5	20250124	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-15	5	-0.48	19558315	6302	41.87	3090	3135	3070	4045	2185	3115	3103.51	0.31	-240	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	315	-30.10	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3140	-1.27	20250117	2495	24.25	20250102	4300	-27.91	20240216	2275	36.26	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
6	20250124	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-10	5	-0.32	18541520	5974	39.69	3090	3135	3070	4045	2185	3115	3103.70	0.31	-240	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	315	-30.15	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3140	-1.11	20250117	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
7	20250124	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	-5	5	-0.16	17467185	5628	37.39	3090	3135	3070	4045	2185	3115	3103.62	0.31	-240	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	316	-30.19	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.37	2234	20241210	39.21	3140	-0.96	20250117	2495	24.65	20250102	4300	-27.67	20240216	2275	36.70	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
8	20250124	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	10	2	0.32	14011455	4517	30.01	3090	3135	3070	4045	2185	3115	3101.94	0.31	-154	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	317	-30.34	0.46	12	0.04	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3140	-0.48	20250117	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
9	20250124	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-15	5	-0.48	1572820	509	3.38	3090	3100	3090	4045	2185	3115	3090.02	0.31	-59	3185	3150	3085	3050	2985	3167	3067	51	930	500	2180	5	1	10151583	315	-30.10	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3140	-1.27	20250117	2495	24.25	20250102	4300	-27.91	20240216	2275	36.26	20241210	1.20	N	045300	500	50 억	31801	N	N	N	N
10	20250123	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	30	2	0.97	45981000	15053	45.43	3095	3120	3020	4010	2160	3085	3054.49	0.32	-428	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	316	-30.24	0.46	12	0.15	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3140	-0.80	20250117	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
11	20250123	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-50	5	-1.62	26424330	8686	26.21	3095	3100	3020	4010	2160	3085	3042.17	0.32	-382	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	308	-29.47	0.45	12	0.09	-103.00	6726.00	4224	20240216	-28.15	2234	20241210	35.85	3140	-3.34	20250117	2495	21.64	20250102	4300	-29.42	20240216	2275	33.41	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
12	20250123	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-50	5	-1.62	20541180	6741	20.34	3095	3100	3020	4010	2160	3085	3047.20	0.32	-380	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	308	-29.47	0.45	12	0.07	-103.00	6726.00	4224	20240216	-28.15	2234	20241210	35.85	3140	-3.34	20250117	2495	21.64	20250102	4300	-29.42	20240216	2275	33.41	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
13	20250123	130514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-40	5	-1.30	19108025	6268	18.92	3095	3100	3020	4010	2160	3085	3048.50	0.32	-354	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	309	-29.56	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3140	-3.03	20250117	2495	22.04	20250102	4300	-29.19	20240216	2275	33.85	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
14	20250123	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-40	5	-1.30	18871070	6190	18.68	3095	3100	3020	4010	2160	3085	3048.64	0.32	-354	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	309	-29.56	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3140	-3.03	20250117	2495	22.04	20250102	4300	-29.19	20240216	2275	33.85	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
15	20250123	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-30	5	-0.97	17649295	5787	17.46	3095	3100	3020	4010	2160	3085	3049.82	0.32	-354	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	310	-29.66	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3140	-2.71	20250117	2495	22.44	20250102	4300	-28.95	20240216	2275	34.29	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
16	20250123	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-30	5	-0.97	17381140	5699	17.20	3095	3100	3020	4010	2160	3085	3049.86	0.32	-351	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	310	-29.66	0.45	12	0.06	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3140	-2.71	20250117	2495	22.44	20250102	4300	-28.95	20240216	2275	34.29	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
17	20250123	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	0	3	0.00	8344020	2735	8.25	3095	3100	3020	4010	2160	3085	3050.83	0.32	-292	3141	3112	3071	3042	3001	3127	3057	51	925	500	2150	5	1	10151583	313	-29.95	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.96	2234	20241210	38.09	3140	-1.75	20250117	2495	23.65	20250102	4300	-28.26	20240216	2275	35.60	20241210	1.20	N	045300	500	50 억	32207	N	N	N	N
18	20250122	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	35	2	1.15	101104990	32961	250.88	3045	3100	3030	3965	2135	3050	3067.40	0.31	625	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	313	-29.95	0.46	12	0.32	-103.00	6726.00	4224	20240216	-26.96	2234	20241210	38.09	3140	-1.75	20250117	2495	23.65	20250102	4300	-28.26	20240216	2275	35.60	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
19	20250122	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	5	2	0.16	89538120	29183	222.13	3045	3100	3030	3965	2135	3050	3068.16	0.31	613	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	310	-29.66	0.45	12	0.29	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3140	-2.71	20250117	2495	22.44	20250102	4300	-28.95	20240216	2275	34.29	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
20	20250122	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	10	2	0.33	71842260	23401	178.12	3045	3100	3030	3965	2135	3050	3070.05	0.31	243	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	311	-29.71	0.45	12	0.23	-103.00	6726.00	4224	20240216	-27.56	2234	20241210	36.97	3140	-2.55	20250117	2495	22.65	20250102	4300	-28.84	20240216	2275	34.51	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
21	20250122	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	15	2	0.49	65286120	21255	161.78	3045	3100	3030	3965	2135	3050	3071.57	0.31	231	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	311	-29.76	0.46	12	0.21	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3140	-2.39	20250117	2495	22.85	20250102	4300	-28.72	20240216	2275	34.73	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
22	20250122	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	15	2	0.49	58539145	19052	145.01	3045	3100	3030	3965	2135	3050	3072.60	0.31	123	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	311	-29.76	0.46	12	0.19	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3140	-2.39	20250117	2495	22.85	20250102	4300	-28.72	20240216	2275	34.73	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
23	20250122	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	20	2	0.66	58318560	18980	144.47	3045	3100	3030	3965	2135	3050	3072.63	0.31	120	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	312	-29.81	0.46	12	0.19	-103.00	6726.00	4224	20240216	-27.32	2234	20241210	37.42	3140	-2.23	20250117	2495	23.05	20250102	4300	-28.60	20240216	2275	34.95	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
24	20250122	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	40	2	1.31	42107900	13695	104.24	3045	3100	3030	3965	2135	3050	3074.69	0.31	184	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	314	-30.00	0.46	12	0.13	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3140	-1.59	20250117	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
25	20250122	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	0	3	0.00	412315	136	1.04	3045	3050	3030	3965	2135	3050	3031.73	0.31	0	3093	3071	3038	3016	2983	3082	3027	51	915	500	2130	5	1	10151583	310	-29.61	0.45	12	0.00	-103.00	6726.00	4224	20240216	-27.79	2234	20241210	36.53	3140	-2.87	20250117	2495	22.24	20250102	4300	-29.07	20240216	2275	34.07	20241210	1.21	N	045300	500	50 억	31582	N	N	N	N
26	20250121	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	20	2	0.66	38549630	12744	68.12	3045	3060	3005	3935	2125	3030	3024.92	0.31	266	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	310	-29.61	0.45	12	0.13	-103.00	6726.00	4224	20240216	-27.79	2234	20241210	36.53	3140	-2.87	20250117	2495	22.24	20250102	4300	-29.07	20240216	2275	34.07	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
27	20250121	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-15	5	-0.50	19985305	6621	35.39	3045	3045	3005	3935	2125	3030	3018.47	0.31	272	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	306	-29.27	0.45	12	0.07	-103.00	6726.00	4224	20240216	-28.62	2234	20241210	34.96	3140	-3.98	20250117	2495	20.84	20250102	4300	-29.88	20240216	2275	32.53	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
28	20250121	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	19481690	6454	34.50	3045	3045	3005	3935	2125	3030	3018.55	0.31	272	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	307	-29.32	0.45	12	0.06	-103.00	6726.00	4224	20240216	-28.50	2234	20241210	35.18	3140	-3.82	20250117	2495	21.04	20250102	4300	-29.77	20240216	2275	32.75	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
29	20250121	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	18168440	6019	32.17	3045	3045	3005	3935	2125	3030	3018.51	0.31	269	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	308	-29.42	0.45	12	0.06	-103.00	6726.00	4224	20240216	-28.27	2234	20241210	35.63	3140	-3.50	20250117	2495	21.44	20250102	4300	-29.53	20240216	2275	33.19	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
30	20250121	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	14144470	4683	25.03	3045	3045	3005	3935	2125	3030	3020.39	0.31	263	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	308	-29.42	0.45	12	0.05	-103.00	6726.00	4224	20240216	-28.27	2234	20241210	35.63	3140	-3.50	20250117	2495	21.44	20250102	4300	-29.53	20240216	2275	33.19	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
31	20250121	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	4559265	1506	8.05	3045	3045	3005	3935	2125	3030	3027.40	0.31	218	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	307	-29.37	0.45	12	0.01	-103.00	6726.00	4224	20240216	-28.39	2234	20241210	35.41	3140	-3.66	20250117	2495	21.24	20250102	4300	-29.65	20240216	2275	32.97	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
32	20250121	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	3245650	1070	5.72	3045	3045	3005	3935	2125	3030	3033.32	0.31	235	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	307	-29.37	0.45	12	0.01	-103.00	6726.00	4224	20240216	-28.39	2234	20241210	35.41	3140	-3.66	20250117	2495	21.24	20250102	4300	-29.65	20240216	2275	32.97	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
33	20250121	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	15	2	0.50	1038345	341	1.82	3045	3045	3045	3935	2125	3030	3045.00	0.31	280	3143	3086	3043	2986	2943	3065	2965	51	905	500	2120	5	1	10151583	309	-29.56	0.45	12	0.00	-103.00	6726.00	4224	20240216	-27.91	2234	20241210	36.30	3140	-3.03	20250117	2495	22.04	20250102	4300	-29.19	20240216	2275	33.85	20241210	1.08	N	045300	500	50 억	31633	N	N	N	N
34	20250120	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-35	5	-1.14	55270665	18248	26.28	3100	3100	3000	3980	2150	3065	3028.86	0.31	-173	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.18	-103.00	6726.00	4224	20240216	-28.27	2234	20241210	35.63	3140	-3.50	20250117	2495	21.44	20250102	4300	-29.53	20240216	2275	33.19	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
35	20250120	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-40	5	-1.31	53174120	17556	25.28	3100	3100	3000	3980	2150	3065	3028.83	0.31	131	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	307	-29.37	0.45	12	0.17	-103.00	6726.00	4224	20240216	-28.39	2234	20241210	35.41	3140	-3.66	20250117	2495	21.24	20250102	4300	-29.65	20240216	2275	32.97	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
36	20250120	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-35	5	-1.14	48024080	15849	22.82	3100	3100	3000	3980	2150	3065	3030.10	0.31	559	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.16	-103.00	6726.00	4224	20240216	-28.27	2234	20241210	35.63	3140	-3.50	20250117	2495	21.44	20250102	4300	-29.53	20240216	2275	33.19	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
37	20250120	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-55	5	-1.79	40958580	13500	19.44	3100	3100	3000	3980	2150	3065	3033.97	0.31	-46	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	306	-29.22	0.45	12	0.13	-103.00	6726.00	4224	20240216	-28.74	2234	20241210	34.74	3140	-4.14	20250117	2495	20.64	20250102	4300	-30.00	20240216	2275	32.31	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
38	20250120	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-50	5	-1.63	40333115	13293	19.14	3100	3100	3005	3980	2150	3065	3034.16	0.31	-40	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	306	-29.27	0.45	12	0.13	-103.00	6726.00	4224	20240216	-28.62	2234	20241210	34.96	3140	-3.98	20250117	2495	20.84	20250102	4300	-29.88	20240216	2275	32.53	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
39	20250120	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-25	5	-0.82	29537305	9713	13.99	3100	3100	3020	3980	2150	3065	3041.01	0.31	10	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	309	-29.51	0.45	12	0.10	-103.00	6726.00	4224	20240216	-28.03	2234	20241210	36.08	3140	-3.18	20250117	2495	21.84	20250102	4300	-29.30	20240216	2275	33.63	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
40	20250120	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-35	5	-1.14	12890175	4217	6.07	3100	3100	3030	3980	2150	3065	3056.72	0.31	12	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	308	-29.42	0.45	12	0.04	-103.00	6726.00	4224	20240216	-28.27	2234	20241210	35.63	3140	-3.50	20250117	2495	21.44	20250102	4300	-29.53	20240216	2275	33.19	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
41	20250120	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	10	2	0.33	1856700	604	0.87	3100	3100	3060	3980	2150	3065	3074.01	0.31	27	3251	3157	3046	2952	2841	3205	3000	51	915	500	2140	5	1	10151583	312	-29.85	0.46	12	0.01	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3140	-2.07	20250117	2495	23.25	20250102	4300	-28.49	20240216	2275	35.16	20241210	1.06	N	045300	500	50 억	31686	N	N	N	N
42	20250117	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	40	2	1.32	213684430	69376	239.76	3050	3140	2935	3930	2120	3025	3080.09	0.31	-16	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	311	-29.76	0.46	12	0.68	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3140	-2.39	20250117	2495	22.85	20250102	4300	-28.72	20240216	2275	34.73	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
43	20250117	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	40	2	1.32	213025500	69161	239.01	3050	3140	2935	3930	2120	3025	3080.14	0.31	-8	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	311	-29.76	0.46	12	0.68	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3140	-2.39	20250117	2495	22.85	20250102	4300	-28.72	20240216	2275	34.73	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
44	20250117	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	15	2	0.50	192631345	62484	215.94	3050	3140	2935	3930	2120	3025	3082.89	0.31	7	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	309	-29.51	0.45	12	0.62	-103.00	6726.00	4224	20240216	-28.03	2234	20241210	36.08	3140	-3.18	20250117	2495	21.84	20250102	4300	-29.30	20240216	2275	33.63	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
45	20250117	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	30	2	0.99	180110555	58343	201.63	3050	3140	3010	3930	2120	3025	3087.10	0.31	182	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	310	-29.66	0.45	12	0.57	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3140	-2.71	20250117	2495	22.44	20250102	4300	-28.95	20240216	2275	34.29	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
46	20250117	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	65	2	2.15	167735600	54289	187.62	3050	3140	3010	3930	2120	3025	3089.68	0.31	183	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	314	-30.00	0.46	12	0.53	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3140	-1.59	20250117	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
47	20250117	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	65	2	2.15	150417560	48678	168.23	3050	3140	3010	3930	2120	3025	3090.06	0.31	455	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	314	-30.00	0.46	12	0.48	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3140	-1.59	20250117	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
48	20250117	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	80	2	2.64	134666830	43574	150.59	3050	3140	3010	3930	2120	3025	3090.54	0.31	711	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	315	-30.15	0.46	12	0.43	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3140	-1.11	20250117	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
49	20250117	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	30	2	0.99	1147095	376	1.30	3050	3055	3025	3930	2120	3025	3050.99	0.31	-36	3138	3081	2993	2936	2848	3110	2965	51	905	500	2110	5	1	10151583	310	-29.66	0.45	12	0.00	-103.00	6726.00	4224	20240216	-27.68	2234	20241210	36.75	3055	0.00	20250117	2495	22.44	20250102	4300	-28.95	20240216	2275	34.29	20241210	1.13	N	045300	500	50 억	31689	N	N	N	N
50	20250116	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	120	2	4.13	86528330	28933	238.62	2905	3050	2905	3775	2035	2905	2990.62	0.31	-114	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	307	-29.37	0.45	12	0.29	-103.00	6726.00	4263	20240109	-29.04	2234	20241210	35.41	3050	-0.82	20250116	2495	21.24	20250102	4300	-29.65	20240216	2275	32.97	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
51	20250116	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	115	2	3.96	84486100	28258	233.06	2905	3050	2905	3775	2035	2905	2989.81	0.31	82	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	307	-29.32	0.45	12	0.28	-103.00	6726.00	4263	20240109	-29.16	2234	20241210	35.18	3050	-0.98	20250116	2495	21.04	20250102	4300	-29.77	20240216	2275	32.75	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
52	20250116	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	110	2	3.79	62118705	20818	171.69	2905	3050	2905	3775	2035	2905	2983.89	0.31	-21	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	306	-29.27	0.45	12	0.21	-103.00	6726.00	4263	20240109	-29.28	2234	20241210	34.96	3050	-1.15	20250116	2495	20.84	20250102	4300	-29.88	20240216	2275	32.53	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
53	20250116	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	120	2	4.13	60387900	20245	166.97	2905	3050	2905	3775	2035	2905	2982.86	0.31	-79	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	307	-29.37	0.45	12	0.20	-103.00	6726.00	4263	20240109	-29.04	2234	20241210	35.41	3050	-0.82	20250116	2495	21.24	20250102	4300	-29.65	20240216	2275	32.97	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
54	20250116	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	130	2	4.48	53634970	17998	148.44	2905	3050	2905	3775	2035	2905	2980.05	0.31	-60	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	308	-29.47	0.45	12	0.18	-103.00	6726.00	4263	20240109	-28.81	2234	20241210	35.85	3050	-0.49	20250116	2495	21.64	20250102	4300	-29.42	20240216	2275	33.41	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
55	20250116	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	75	2	2.58	27059065	9146	75.43	2905	3010	2905	3775	2035	2905	2958.57	0.31	-179	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	303	-28.93	0.44	12	0.09	-103.00	6726.00	4263	20240109	-30.10	2234	20241210	33.39	3010	-1.00	20250116	2495	19.44	20250102	4300	-30.70	20240216	2275	30.99	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
56	20250116	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	65	2	2.24	17535080	5942	49.01	2905	3010	2905	3775	2035	2905	2951.04	0.31	-184	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	302	-28.83	0.44	12	0.06	-103.00	6726.00	4263	20240109	-30.33	2234	20241210	32.95	3010	-1.33	20250116	2495	19.04	20250102	4300	-30.93	20240216	2275	30.55	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
57	20250116	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	0	3	0.00	290500	100	0.82	2905	2905	2905	3775	2035	2905	2905.00	0.31	-4	2921	2912	2896	2887	2871	2917	2892	51	870	500	2030	5	1	10151583	295	-28.20	0.43	12	0.00	-103.00	6726.00	4263	20240109	-31.86	2234	20241210	30.04	2990	-2.84	20250108	2495	16.43	20250102	4300	-32.44	20240216	2275	27.69	20241210	1.13	N	045300	500	50 억	31413	N	N	N	N
58	20250115	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	0	3	0.00	33210225	11487	172.40	2900	2905	2880	3775	2035	2905	2891.11	0.31	10	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	295	-28.20	0.43	12	0.11	-103.00	6726.00	4263	20240109	-31.86	2234	20241210	30.04	2990	-2.84	20250108	2495	16.43	20250102	4300	-32.44	20240216	2275	27.69	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
59	20250115	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-10	5	-0.34	30858220	10676	160.23	2900	2905	2880	3775	2035	2905	2890.43	0.31	10	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	294	-28.11	0.43	12	0.11	-103.00	6726.00	4263	20240109	-32.09	2234	20241210	29.59	2990	-3.18	20250108	2495	16.03	20250102	4300	-32.67	20240216	2275	27.25	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
60	20250115	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-20	5	-0.69	25602800	8854	132.88	2900	2905	2880	3775	2035	2905	2891.66	0.31	16	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	293	-28.01	0.43	12	0.09	-103.00	6726.00	4263	20240109	-32.32	2234	20241210	29.14	2990	-3.51	20250108	2495	15.63	20250102	4300	-32.91	20240216	2275	26.81	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
61	20250115	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-5	5	-0.17	23834890	8242	123.70	2900	2905	2880	3775	2035	2905	2891.88	0.31	14	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	294	-28.16	0.43	12	0.08	-103.00	6726.00	4263	20240109	-31.97	2234	20241210	29.81	2990	-3.01	20250108	2495	16.23	20250102	4300	-32.56	20240216	2275	27.47	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
62	20250115	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-10	5	-0.34	9282615	3207	48.13	2900	2905	2880	3775	2035	2905	2894.49	0.31	18	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	294	-28.11	0.43	12	0.03	-103.00	6726.00	4263	20240109	-32.09	2234	20241210	29.59	2990	-3.18	20250108	2495	16.03	20250102	4300	-32.67	20240216	2275	27.25	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
63	20250115	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-5	5	-0.17	9074060	3135	47.05	2900	2905	2880	3775	2035	2905	2894.44	0.31	18	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	294	-28.16	0.43	12	0.03	-103.00	6726.00	4263	20240109	-31.97	2234	20241210	29.81	2990	-3.01	20250108	2495	16.23	20250102	4300	-32.56	20240216	2275	27.47	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
64	20250115	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-5	5	-0.17	2605830	901	13.52	2900	2905	2880	3775	2035	2905	2892.15	0.31	14	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	294	-28.16	0.43	12	0.01	-103.00	6726.00	4263	20240109	-31.97	2234	20241210	29.81	2990	-3.01	20250108	2495	16.23	20250102	4300	-32.56	20240216	2275	27.47	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
65	20250115	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	0	3	0.00	164325	57	0.86	2900	2905	2880	3775	2035	2905	2882.89	0.31	0	2948	2926	2908	2886	2868	2925	2885	51	870	500	2030	5	1	10151583	295	-28.20	0.43	12	0.00	-103.00	6726.00	4263	20240109	-31.86	2234	20241210	30.04	2990	-2.84	20250108	2495	16.43	20250102	4300	-32.44	20240216	2275	27.69	20241210	1.12	N	045300	500	50 억	31403	N	N	N	N
66	20250114	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-30	5	-1.02	19326870	6660	32.06	2905	2930	2890	3815	2055	2935	2901.93	0.31	-1	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	295	-28.20	0.43	12	0.07	-103.00	6726.00	4263	20240109	-31.86	2234	20241210	30.04	2990	-2.84	20250108	2495	16.43	20250102	4300	-32.44	20240216	2275	27.69	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
67	20250114	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-20	5	-0.68	17188835	5924	28.52	2905	2930	2890	3815	2055	2935	2901.56	0.31	37	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	296	-28.30	0.43	12	0.06	-103.00	6726.00	4263	20240109	-31.62	2234	20241210	30.48	2990	-2.51	20250108	2495	16.83	20250102	4300	-32.21	20240216	2275	28.13	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
68	20250114	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-10	5	-0.34	8926515	3072	14.79	2905	2930	2895	3815	2055	2935	2905.77	0.31	60	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	297	-28.40	0.43	12	0.03	-103.00	6726.00	4263	20240109	-31.39	2234	20241210	30.93	2990	-2.17	20250108	2495	17.23	20250102	4300	-31.98	20240216	2275	28.57	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
69	20250114	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-10	5	-0.34	8926515	3072	14.79	2905	2930	2895	3815	2055	2935	2905.77	0.31	60	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	297	-28.40	0.43	12	0.03	-103.00	6726.00	4263	20240109	-31.39	2234	20241210	30.93	2990	-2.17	20250108	2495	17.23	20250102	4300	-31.98	20240216	2275	28.57	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
70	20250114	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-10	5	-0.34	8911925	3067	14.76	2905	2930	2895	3815	2055	2935	2905.75	0.31	60	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	297	-28.40	0.43	12	0.03	-103.00	6726.00	4263	20240109	-31.39	2234	20241210	30.93	2990	-2.17	20250108	2495	17.23	20250102	4300	-31.98	20240216	2275	28.57	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
71	20250114	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-10	5	-0.34	7566550	2607	12.55	2905	2930	2895	3815	2055	2935	2902.40	0.31	59	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	297	-28.40	0.43	12	0.03	-103.00	6726.00	4263	20240109	-31.39	2234	20241210	30.93	2990	-2.17	20250108	2495	17.23	20250102	4300	-31.98	20240216	2275	28.57	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
72	20250114	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-30	5	-1.02	3536935	1220	5.87	2905	2925	2895	3815	2055	2935	2899.13	0.31	61	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	295	-28.20	0.43	12	0.01	-103.00	6726.00	4263	20240109	-31.86	2234	20241210	30.04	2990	-2.84	20250108	2495	16.43	20250102	4300	-32.44	20240216	2275	27.69	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
73	20250114	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-20	5	-0.68	11630	4	0.02	2905	2915	2905	3815	2055	2935	2907.50	0.31	0	2971	2952	2916	2897	2861	2962	2907	51	880	500	2050	5	1	10151583	296	-28.30	0.43	12	0.00	-103.00	6726.00	4263	20240109	-31.62	2234	20241210	30.48	2990	-2.51	20250108	2495	16.83	20250102	4300	-32.21	20240216	2275	28.13	20241210	1.13	N	045300	500	50 억	31405	N	N	N	N
74	20250113	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	0	3	0.00	60239140	20762	153.43	2890	2935	2880	3815	2055	2935	2901.41	0.31	-742	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	298	-28.50	0.44	12	0.20	-103.00	6726.00	4263	20240109	-31.15	2234	20241210	31.38	2990	-1.84	20250108	2495	17.64	20250102	4300	-31.74	20240216	2275	29.01	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
75	20250113	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-25	5	-0.85	50445680	17394	128.54	2890	2935	2880	3815	2055	2935	2900.17	0.31	-877	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	295	-28.25	0.43	12	0.17	-103.00	6726.00	4263	20240109	-31.74	2234	20241210	30.26	2990	-2.68	20250108	2495	16.63	20250102	4300	-32.33	20240216	2275	27.91	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
76	20250113	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-35	5	-1.19	38792200	13371	98.81	2890	2935	2880	3815	2055	2935	2901.21	0.31	-739	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	294	-28.16	0.43	12	0.13	-103.00	6726.00	4263	20240109	-31.97	2234	20241210	29.81	2990	-3.01	20250108	2495	16.23	20250102	4300	-32.56	20240216	2275	27.47	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
77	20250113	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-5	5	-0.17	38554790	13289	98.20	2890	2935	2880	3815	2055	2935	2901.25	0.31	-739	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	297	-28.45	0.44	12	0.13	-103.00	6726.00	4263	20240109	-31.27	2234	20241210	31.15	2990	-2.01	20250108	2495	17.43	20250102	4300	-31.86	20240216	2275	28.79	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
78	20250113	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-10	5	-0.34	14534445	5009	37.02	2890	2935	2885	3815	2055	2935	2901.65	0.31	-510	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	297	-28.40	0.43	12	0.05	-103.00	6726.00	4263	20240109	-31.39	2234	20241210	30.93	2990	-2.17	20250108	2495	17.23	20250102	4300	-31.98	20240216	2275	28.57	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
79	20250113	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-40	5	-1.36	8211945	2826	20.88	2890	2935	2885	3815	2055	2935	2905.82	0.31	-56	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	294	-28.11	0.43	12	0.03	-103.00	6726.00	4263	20240109	-32.09	2234	20241210	29.59	2990	-3.18	20250108	2495	16.03	20250102	4300	-32.67	20240216	2275	27.25	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
80	20250113	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-5	5	-0.17	7702020	2650	19.58	2890	2935	2885	3815	2055	2935	2906.39	0.31	16	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	297	-28.45	0.44	12	0.03	-103.00	6726.00	4263	20240109	-31.27	2234	20241210	31.15	2990	-2.01	20250108	2495	17.43	20250102	4300	-31.86	20240216	2275	28.79	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
81	20250113	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-15	5	-0.51	63895	22	0.16	2890	2920	2890	3815	2055	2935	2899.47	0.31	0	3005	2970	2925	2890	2845	2947	2867	51	880	500	2050	5	1	10151583	296	-28.35	0.43	12	0.00	-103.00	6726.00	4263	20240109	-31.50	2234	20241210	30.71	2990	-2.34	20250108	2495	17.03	20250102	4300	-32.09	20240216	2275	28.35	20241210	1.13	N	045300	500	50 억	31617	N	N	N	N
82	20250110	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	39442875	13531	141.63	2945	2960	2880	3845	2075	2960	2914.99	0.31	-25	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	298	-28.50	0.44	12	0.13	-103.00	6726.00	4263	20240109	-31.15	2234	20241210	31.38	2990	-1.84	20250108	2495	17.64	20250102	4300	-31.74	20240216	2275	29.01	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
83	20250110	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-35	5	-1.18	36591580	12557	131.43	2945	2960	2880	3845	2075	2960	2914.03	0.31	103	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	297	-28.40	0.43	12	0.12	-103.00	6726.00	4263	20240109	-31.39	2234	20241210	30.93	2990	-2.17	20250108	2495	17.23	20250102	4300	-31.98	20240216	2275	28.57	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
84	20250110	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-30	5	-1.01	36433680	12503	130.87	2945	2960	2880	3845	2075	2960	2913.98	0.31	106	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	297	-28.45	0.44	12	0.12	-103.00	6726.00	4263	20240109	-31.27	2234	20241210	31.15	2990	-2.01	20250108	2495	17.43	20250102	4300	-31.86	20240216	2275	28.79	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
85	20250110	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-50	5	-1.69	29732815	10200	106.76	2945	2960	2880	3845	2075	2960	2914.97	0.31	107	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	295	-28.25	0.43	12	0.10	-103.00	6726.00	4263	20240109	-31.74	2234	20241210	30.26	2990	-2.68	20250108	2495	16.63	20250102	4300	-32.33	20240216	2275	27.91	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
86	20250110	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-50	5	-1.69	18355285	6270	65.63	2945	2960	2905	3845	2075	2960	2927.46	0.31	-22	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	295	-28.25	0.43	12	0.06	-103.00	6726.00	4263	20240109	-31.74	2234	20241210	30.26	2990	-2.68	20250108	2495	16.63	20250102	4300	-32.33	20240216	2275	27.91	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
87	20250110	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-25	5	-0.84	13368480	4559	47.72	2945	2960	2915	3845	2075	2960	2932.31	0.31	-6	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	298	-28.50	0.44	12	0.04	-103.00	6726.00	4263	20240109	-31.15	2234	20241210	31.38	2990	-1.84	20250108	2495	17.64	20250102	4300	-31.74	20240216	2275	29.01	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
88	20250110	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	0	3	0.00	8035295	2739	28.67	2945	2960	2925	3845	2075	2960	2933.63	0.31	-6	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	300	-28.74	0.44	12	0.03	-103.00	6726.00	4263	20240109	-30.57	2234	20241210	32.50	2990	-1.00	20250108	2495	18.64	20250102	4300	-31.16	20240216	2275	30.11	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
89	20250110	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-15	5	-0.51	109010	37	0.39	2945	2945	2945	3845	2075	2960	2945.00	0.31	0	3003	2981	2948	2926	2893	2965	2910	51	885	500	2070	5	1	10151583	299	-28.59	0.44	12	0.00	-103.00	6726.00	4263	20240109	-30.92	2234	20241210	31.83	2990	-1.51	20250108	2495	18.04	20250102	4300	-31.51	20240216	2275	29.45	20241210	1.14	N	045300	500	50 억	31642	N	N	N	N
90	20250109	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-10	5	-0.34	27620100	9378	40.10	2970	2970	2915	3860	2080	2970	2945.20	0.31	-212	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	300	-28.74	0.44	12	0.09	-103.00	6726.00	4263	20240109	-30.57	2234	20241210	32.50	2990	-1.00	20250108	2495	18.64	20250102	4340	-31.80	20240109	2275	30.11	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
91	20250109	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-25	5	-0.84	22324360	7583	32.42	2970	2970	2915	3860	2080	2970	2944.00	0.31	27	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	299	-28.59	0.44	12	0.07	-103.00	6726.00	4263	20240109	-30.92	2234	20241210	31.83	2990	-1.51	20250108	2495	18.04	20250102	4340	-32.14	20240109	2275	29.45	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
92	20250109	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-35	5	-1.18	15287055	5181	22.15	2970	2970	2925	3860	2080	2970	2950.60	0.31	-135	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	298	-28.50	0.44	12	0.05	-103.00	6726.00	4263	20240109	-31.15	2234	20241210	31.38	2990	-1.84	20250108	2495	17.64	20250102	4340	-32.37	20240109	2275	29.01	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
93	20250109	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-35	5	-1.18	14429755	4889	20.90	2970	2970	2925	3860	2080	2970	2951.47	0.31	-115	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	298	-28.50	0.44	12	0.05	-103.00	6726.00	4263	20240109	-31.15	2234	20241210	31.38	2990	-1.84	20250108	2495	17.64	20250102	4340	-32.37	20240109	2275	29.01	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
94	20250109	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-30	5	-1.01	14157140	4796	20.51	2970	2970	2925	3860	2080	2970	2951.86	0.31	-79	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	298	-28.54	0.44	12	0.05	-103.00	6726.00	4263	20240109	-31.03	2234	20241210	31.60	2990	-1.67	20250108	2495	17.84	20250102	4340	-32.26	20240109	2275	29.23	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
95	20250109	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-30	5	-1.01	11807705	3995	17.08	2970	2970	2940	3860	2080	2970	2955.62	0.31	-79	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	298	-28.54	0.44	12	0.04	-103.00	6726.00	4263	20240109	-31.03	2234	20241210	31.60	2990	-1.67	20250108	2495	17.84	20250102	4340	-32.26	20240109	2275	29.23	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
96	20250109	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-5	5	-0.17	6500910	2191	9.37	2970	2970	2945	3860	2080	2970	2967.10	0.31	-116	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	301	-28.79	0.44	12	0.02	-103.00	6726.00	4263	20240109	-30.45	2234	20241210	32.72	2990	-0.84	20250108	2495	18.84	20250102	4340	-31.68	20240109	2275	30.33	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
97	20250109	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	0	3	0.00	4594590	1547	6.61	2970	2970	2970	3860	2080	2970	2970.00	0.31	0	3066	3017	2941	2892	2816	3042	2917	51	890	500	2070	5	1	10151583	302	-28.83	0.44	12	0.02	-103.00	6726.00	4263	20240109	-30.33	2234	20241210	32.95	2990	-0.67	20250108	2495	19.04	20250102	4340	-31.57	20240109	2275	30.55	20241210	1.13	N	045300	500	50 억	31770	N	N	N	N
98	20250108	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	75	2	2.59	68588030	23385	54.76	2870	2990	2865	3760	2030	2895	2932.99	0.31	-199	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	302	-28.83	0.44	12	0.23	-103.00	6726.00	4263	20240109	-30.33	2234	20241210	32.95	2990	-0.67	20250108	2495	19.04	20250102	4340	-31.57	20240109	2275	30.55	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
99	20250108	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	45	2	1.55	60153195	20532	48.08	2870	2990	2865	3760	2030	2895	2929.73	0.31	-135	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	298	-28.54	0.44	12	0.20	-103.00	6726.00	4263	20240109	-31.03	2234	20241210	31.60	2990	-1.67	20250108	2495	17.84	20250102	4340	-32.26	20240109	2275	29.23	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
100	20250108	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	40	2	1.38	54851380	18721	43.83	2870	2990	2865	3760	2030	2895	2929.94	0.31	-150	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	298	-28.50	0.44	12	0.18	-103.00	6726.00	4263	20240109	-31.15	2234	20241210	31.38	2990	-1.84	20250108	2495	17.64	20250102	4340	-32.37	20240109	2275	29.01	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
101	20250108	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	55	2	1.90	54258970	18519	43.36	2870	2990	2865	3760	2030	2895	2929.91	0.31	-150	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	299	-28.64	0.44	12	0.18	-103.00	6726.00	4263	20240109	-30.80	2234	20241210	32.05	2990	-1.34	20250108	2495	18.24	20250102	4340	-32.03	20240109	2275	29.67	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
102	20250108	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	50	2	1.73	50225990	17145	40.14	2870	2990	2865	3760	2030	2895	2929.48	0.31	-68	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	299	-28.59	0.44	12	0.17	-103.00	6726.00	4263	20240109	-30.92	2234	20241210	31.83	2990	-1.51	20250108	2495	18.04	20250102	4340	-32.14	20240109	2275	29.45	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
103	20250108	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	25	2	0.86	18878010	6525	15.28	2870	2945	2865	3760	2030	2895	2893.18	0.31	-173	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	296	-28.35	0.43	12	0.06	-103.00	6726.00	4263	20240109	-31.50	2234	20241210	30.71	2965	-1.52	20250107	2495	17.03	20250102	4340	-32.72	20240109	2275	28.35	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
104	20250108	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-25	5	-0.86	3991405	1386	3.25	2870	2890	2870	3760	2030	2895	2879.80	0.31	18	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	291	-27.86	0.43	12	0.01	-103.00	6726.00	4263	20240109	-32.68	2234	20241210	28.47	2965	-3.20	20250107	2495	15.03	20250102	4340	-33.87	20240109	2275	26.15	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
105	20250108	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-5	5	-0.17	763440	266	0.62	2870	2890	2870	3760	2030	2895	2870.08	0.31	61	3048	2971	2888	2811	2728	3010	2850	51	865	500	2020	5	1	10151583	293	-28.06	0.43	12	0.00	-103.00	6726.00	4263	20240109	-32.21	2234	20241210	29.36	2965	-2.53	20250107	2495	15.83	20250102	4340	-33.41	20240109	2275	27.03	20241210	1.13	N	045300	500	50 억	31937	N	N	N	N
106	20250107	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	10	2	0.35	121672780	42572	47.89	2885	2965	2805	3750	2020	2885	2858.05	0.31	-35	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	294	-28.11	0.43	12	0.42	-103.00	6726.00	4263	20240109	-32.09	2234	20241210	29.59	2965	-2.36	20250107	2495	16.03	20250102	4340	-33.29	20240109	2275	27.25	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
107	20250107	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	5	2	0.17	117998110	41302	46.47	2885	2965	2805	3750	2020	2885	2856.96	0.31	371	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	293	-28.06	0.43	12	0.41	-103.00	6726.00	4263	20240109	-32.21	2234	20241210	29.36	2965	-2.53	20250107	2495	15.83	20250102	4340	-33.41	20240109	2275	27.03	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
108	20250107	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-15	5	-0.52	93267165	32690	36.78	2885	2965	2805	3750	2020	2885	2853.08	0.31	251	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	291	-27.86	0.43	12	0.32	-103.00	6726.00	4263	20240109	-32.68	2234	20241210	28.47	2965	-3.20	20250107	2495	15.03	20250102	4340	-33.87	20240109	2275	26.15	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
109	20250107	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-35	5	-1.21	81624185	28606	32.18	2885	2965	2805	3750	2020	2885	2853.39	0.31	364	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	289	-27.67	0.42	12	0.28	-103.00	6726.00	4263	20240109	-33.15	2234	20241210	27.57	2965	-3.88	20250107	2495	14.23	20250102	4340	-34.33	20240109	2275	25.27	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
110	20250107	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-30	5	-1.04	77436525	27138	30.53	2885	2965	2805	3750	2020	2885	2853.44	0.31	442	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	290	-27.72	0.42	12	0.27	-103.00	6726.00	4263	20240109	-33.03	2234	20241210	27.80	2965	-3.71	20250107	2495	14.43	20250102	4340	-34.22	20240109	2275	25.49	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
111	20250107	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-10	5	-0.35	74850435	26234	29.51	2885	2965	2805	3750	2020	2885	2853.18	0.31	441	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	292	-27.91	0.43	12	0.26	-103.00	6726.00	4263	20240109	-32.56	2234	20241210	28.69	2965	-3.04	20250107	2495	15.23	20250102	4340	-33.76	20240109	2275	26.37	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
112	20250107	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-5	5	-0.17	64812525	22714	25.55	2885	2965	2805	3750	2020	2885	2853.42	0.31	636	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	292	-27.96	0.43	12	0.22	-103.00	6726.00	4263	20240109	-32.44	2234	20241210	28.92	2965	-2.87	20250107	2495	15.43	20250102	4340	-33.64	20240109	2275	26.59	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
113	20250107	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	40	2	1.39	7666645	2648	2.98	2885	2965	2885	3750	2020	2885	2895.26	0.31	-29	3041	2962	2806	2727	2571	3002	2767	51	865	500	2010	5	1	10151583	297	-28.40	0.43	12	0.03	-103.00	6726.00	4263	20240109	-31.39	2234	20241210	30.93	2965	-1.35	20250107	2495	17.23	20250102	4340	-32.60	20240109	2275	28.57	20241210	1.15	N	045300	500	50 억	31960	N	N	N	N
114	20250106	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	225	2	8.46	241193705	85607	454.92	2675	2885	2650	3455	1865	2660	2816.04	0.30	1016	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	293	-28.01	0.43	12	0.84	-103.00	6726.00	4263	20240109	-32.32	2234	20241210	29.14	2885	0.00	20250106	2495	15.63	20250102	4340	-33.53	20240109	2275	26.81	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
115	20250106	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	195	2	7.33	184358160	65817	349.76	2675	2875	2650	3455	1865	2660	2801.08	0.30	1326	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	290	-27.72	0.42	12	0.65	-103.00	6726.00	4263	20240109	-33.03	2234	20241210	27.80	2875	-0.70	20250106	2495	14.43	20250102	4340	-34.22	20240109	2275	25.49	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
116	20250106	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	115	2	4.32	51155400	18894	100.40	2675	2775	2650	3455	1865	2660	2707.50	0.30	-167	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	282	-26.94	0.41	12	0.19	-103.00	6726.00	4263	20240109	-34.90	2234	20241210	24.22	2775	0.00	20250106	2495	11.22	20250102	4340	-36.06	20240109	2275	21.98	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
117	20250106	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	90	2	3.38	43632085	16169	85.92	2675	2750	2650	3455	1865	2660	2698.51	0.30	-272	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	279	-26.70	0.41	12	0.16	-103.00	6726.00	4263	20240109	-35.49	2234	20241210	23.10	2750	0.00	20250106	2495	10.22	20250102	4340	-36.64	20240109	2275	20.88	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
118	20250106	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	45	2	1.69	31057065	11554	61.40	2675	2715	2650	3455	1865	2660	2688.00	0.30	-228	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	275	-26.26	0.40	12	0.11	-103.00	6726.00	4263	20240109	-36.55	2234	20241210	21.08	2715	-0.37	20250106	2495	8.42	20250102	4340	-37.67	20240109	2275	18.90	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
119	20250106	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	40	2	1.50	26151595	9737	51.74	2675	2715	2650	3455	1865	2660	2685.80	0.30	-215	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	274	-26.21	0.40	12	0.10	-103.00	6726.00	4263	20240109	-36.66	2234	20241210	20.86	2715	-0.55	20250106	2495	8.22	20250102	4340	-37.79	20240109	2275	18.68	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
120	20250106	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	20	2	0.75	6409460	2405	12.78	2675	2690	2650	3455	1865	2660	2665.06	0.30	-55	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	272	-26.02	0.40	12	0.02	-103.00	6726.00	4263	20240109	-37.13	2234	20241210	19.96	2690	-0.37	20250106	2495	7.41	20250102	4340	-38.25	20240109	2275	17.80	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
121	20250106	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	10	2	0.38	601290	225	1.20	2675	2675	2660	3455	1865	2660	2672.57	0.30	-62	2736	2697	2636	2597	2536	2717	2617	51	795	500	1860	5	1	10151583	271	-25.92	0.40	12	0.00	-103.00	6726.00	4263	20240109	-37.37	2234	20241210	19.52	2675	0.00	20250103	2495	7.01	20250102	4340	-38.48	20240109	2275	17.36	20241210	1.16	N	045300	500	50 억	30923	N	N	N	N
122	20250103	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	85	2	3.30	49421310	18818	198.50	2585	2675	2575	3345	1805	2575	2626.27	0.30	549	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	270	-25.83	0.40	12	0.19	-103.00	6726.00	4263	20240109	-37.60	2234	20241210	19.07	2675	-0.56	20250103	2495	6.61	20250102	4340	-38.71	20240109	2275	16.92	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
123	20250103	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2665	90	2	3.50	45170145	17215	181.59	2585	2675	2575	3345	1805	2575	2623.88	0.30	444	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	271	-25.87	0.40	12	0.17	-103.00	6726.00	4263	20240109	-37.49	2234	20241210	19.29	2675	-0.37	20250103	2495	6.81	20250102	4340	-38.59	20240109	2275	17.14	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
124	20250103	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	65	2	2.52	30113200	11576	122.11	2585	2640	2575	3345	1805	2575	2601.35	0.30	419	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	268	-25.63	0.39	12	0.11	-103.00	6726.00	4263	20240109	-38.07	2234	20241210	18.17	2640	0.00	20250103	2495	5.81	20250102	4340	-39.17	20240109	2275	16.04	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
125	20250103	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	45	2	1.75	27804475	10697	112.84	2585	2620	2575	3345	1805	2575	2599.28	0.30	403	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	266	-25.44	0.39	12	0.11	-103.00	6726.00	4263	20240109	-38.54	2234	20241210	17.28	2620	0.00	20250103	2495	5.01	20250102	4340	-39.63	20240109	2275	15.16	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
126	20250103	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	45	2	1.75	23575495	9082	95.80	2585	2620	2575	3345	1805	2575	2595.85	0.30	383	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	266	-25.44	0.39	12	0.09	-103.00	6726.00	4263	20240109	-38.54	2234	20241210	17.28	2620	0.00	20250103	2495	5.01	20250102	4340	-39.63	20240109	2275	15.16	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
127	20250103	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	40	2	1.55	23105010	8902	93.90	2585	2620	2575	3345	1805	2575	2595.49	0.30	382	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	265	-25.39	0.39	12	0.09	-103.00	6726.00	4263	20240109	-38.66	2234	20241210	17.05	2620	-0.19	20250103	2495	4.81	20250102	4340	-39.75	20240109	2275	14.95	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
128	20250103	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	30	2	1.17	15573515	6014	63.44	2585	2610	2575	3345	1805	2575	2589.54	0.30	238	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	264	-25.29	0.39	12	0.06	-103.00	6726.00	4263	20240109	-38.89	2234	20241210	16.61	2610	-0.19	20250103	2495	4.41	20250102	4340	-39.98	20240109	2275	14.51	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
129	20250103	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	10	2	0.39	954520	370	3.90	2585	2585	2575	3345	1805	2575	2579.78	0.30	-4	2628	2601	2548	2521	2468	2615	2535	51	770	500	1800	5	1	10151583	262	-25.10	0.38	12	0.00	-103.00	6726.00	4263	20240109	-39.36	2234	20241210	15.71	2585	0.00	20250103	2495	3.61	20250102	4340	-40.44	20240109	2275	13.63	20241210	1.17	N	045300	500	50 억	30293	N	N	N	N
130	20250102	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	55	2	2.18	24249810	9470	251.13	2520	2575	2495	3275	1765	2520	2560.70	0.30	-205	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	261	-25.00	0.38	12	0.09	-103.00	6726.00	4263	20240109	-39.60	2234	20241210	15.26	2575	0.00	20250102	2495	3.21	20250102	4340	-40.67	20240109	2275	13.19	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
131	20250102	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	45	2	1.79	20837935	8145	215.99	2520	2575	2495	3275	1765	2520	2558.37	0.30	-174	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	260	-24.90	0.38	12	0.08	-103.00	6726.00	4263	20240109	-39.83	2234	20241210	14.82	2575	-0.39	20250102	2495	2.81	20250102	4340	-40.90	20240109	2275	12.75	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
132	20250102	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	55	2	2.18	17340125	6776	179.69	2520	2575	2495	3275	1765	2520	2559.05	0.30	-139	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	261	-25.00	0.38	12	0.07	-103.00	6726.00	4263	20240109	-39.60	2234	20241210	15.26	2575	0.00	20250102	2495	3.21	20250102	4340	-40.67	20240109	2275	13.19	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
133	20250102	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	35	2	1.39	6898115	2715	72.00	2520	2560	2495	3275	1765	2520	2540.74	0.30	-139	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	259	-24.81	0.38	12	0.03	-103.00	6726.00	4263	20240109	-40.07	2234	20241210	14.37	2560	-0.20	20250102	2495	2.40	20250102	4340	-41.13	20240109	2275	12.31	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
134	20250102	120430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	30	2	1.19	5308785	2093	55.50	2520	2550	2495	3275	1765	2520	2536.45	0.30	-101	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	259	-24.76	0.38	12	0.02	-103.00	6726.00	4263	20240109	-40.18	2234	20241210	14.15	2550	0.00	20250102	2495	2.20	20250102	4340	-41.24	20240109	2275	12.09	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
135	20250102	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	25	2	0.99	1663260	659	17.48	2520	2545	2495	3275	1765	2520	2523.92	0.30	-102	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	258	-24.71	0.38	12	0.01	-103.00	6726.00	4263	20240109	-40.30	2234	20241210	13.92	2545	0.00	20250102	2495	2.00	20250102	4340	-41.36	20240109	2275	11.87	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
136	20250102	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-25	5	-0.99	105415	42	1.11	2520	2520	2495	3275	1765	2520	2509.88	0.30	-3	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	253	-24.22	0.37	12	0.00	-103.00	6726.00	4263	20240109	-41.47	2234	20241210	11.68	2520	-0.99	20250102	2495	0.00	20250102	4340	-42.51	20240109	2275	9.67	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N
137	20250102	090425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	0.30	0	2550	2535	2505	2490	2460	2542	2497	51	755	500	1760	5	1	10151583	256	-24.47	0.37	12	0.00	-103.00	6726.00	4263	20240109	-40.89	2234	20241210	12.80	0	0.00	0	0	0.00	0	4340	-41.94	20240109	2275	10.77	20241210	1.20	N	045300	500	50 억	30260	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History