KissMeData/043360/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	-5	5	-0.26	43585093	22801	136.12	1925	1960	1890	2485	1341	1915	1911.54	0.19	764	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	172	-7.99	0.40	12	0.25	-239.00	4801.00	3215	20240126	-40.59	1650	20241209	15.76	2285	-16.41	20250122	1863	2.52	20250115	3215	-40.59	20240126	1650	15.76	20241209	N	043360	500	45 억	17344	N	N	N	N
3	20250124	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	-7	5	-0.37	42327883	22142	132.18	1925	1960	1890	2485	1341	1915	1911.66	0.19	916	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	172	-7.98	0.40	12	0.25	-239.00	4801.00	3215	20240126	-40.65	1650	20241209	15.64	2285	-16.50	20250122	1863	2.42	20250115	3215	-40.65	20240126	1650	15.64	20241209	N	043360	500	45 억	17344	N	N	N	N
4	20250124	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	-7	5	-0.37	42327883	22142	132.18	1925	1960	1890	2485	1341	1915	1911.66	0.19	916	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	172	-7.98	0.40	12	0.25	-239.00	4801.00	3215	20240126	-40.65	1650	20241209	15.64	2285	-16.50	20250122	1863	2.42	20250115	3215	-40.65	20240126	1650	15.64	20241209	N	043360	500	45 억	17344	N	N	N	N
5	20250124	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1913	-2	5	-0.10	38012236	19881	118.69	1925	1960	1890	2485	1341	1915	1911.99	0.19	1740	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	172	-8.00	0.40	12	0.22	-239.00	4801.00	3215	20240126	-40.50	1650	20241209	15.94	2285	-16.28	20250122	1863	2.68	20250115	3215	-40.50	20240126	1650	15.94	20241209	N	043360	500	45 억	17344	N	N	N	N
6	20250124	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1913	-2	5	-0.10	36297872	18979	113.30	1925	1960	1890	2485	1341	1915	1912.53	0.19	1542	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	172	-8.00	0.40	12	0.21	-239.00	4801.00	3215	20240126	-40.50	1650	20241209	15.94	2285	-16.28	20250122	1863	2.68	20250115	3215	-40.50	20240126	1650	15.94	20241209	N	043360	500	45 억	17344	N	N	N	N
7	20250124	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1911	-4	5	-0.21	36236715	18947	113.11	1925	1960	1890	2485	1341	1915	1912.53	0.19	1542	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	172	-8.00	0.40	12	0.21	-239.00	4801.00	3215	20240126	-40.56	1650	20241209	15.82	2285	-16.37	20250122	1863	2.58	20250115	3215	-40.56	20240126	1650	15.82	20241209	N	043360	500	45 억	17344	N	N	N	N
8	20250124	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1923	8	2	0.42	24726012	12877	76.87	1925	1960	1915	2485	1341	1915	1920.17	0.19	615	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	173	-8.05	0.40	12	0.14	-239.00	4801.00	3215	20240126	-40.19	1650	20241209	16.55	2285	-15.84	20250122	1863	3.22	20250115	3215	-40.19	20240126	1650	16.55	20241209	N	043360	500	45 억	17344	N	N	N	N
9	20250124	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	45	2	2.35	1981943	1018	6.08	1925	1960	1925	2485	1341	1915	1946.90	0.19	-515	2015	1965	1940	1890	1865	1952	1877	45	570	500	1300	1	1	9000000	176	-8.20	0.41	12	0.01	-239.00	4801.00	3215	20240126	-39.04	1650	20241209	18.79	2285	-14.22	20250122	1863	5.21	20250115	3215	-39.04	20240126	1650	18.79	20241209	N	043360	500	45 억	17344	N	N	N	N
10	20250123	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	-51	5	-2.59	32867046	16751	6.54	1966	1990	1915	2555	1377	1966	1962.09	0.19	293	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	172	-8.01	0.40	12	0.19	-239.00	4801.00	3215	20240126	-40.44	1650	20241209	16.06	2285	-16.19	20250122	1863	2.79	20250115	3215	-40.44	20240126	1650	16.06	20241209	N	043360	500	45 억	17067	N	N	N	N
11	20250123	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1956	-10	5	-0.51	28672571	14593	5.70	1966	1990	1936	2555	1377	1966	1964.82	0.19	826	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	176	-8.18	0.41	12	0.16	-239.00	4801.00	3215	20240126	-39.16	1650	20241209	18.55	2285	-14.40	20250122	1863	4.99	20250115	3215	-39.16	20240126	1650	18.55	20241209	N	043360	500	45 억	17067	N	N	N	N
12	20250123	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	4	2	0.20	27101181	13791	5.39	1966	1990	1936	2555	1377	1966	1965.14	0.19	827	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	177	-8.24	0.41	12	0.15	-239.00	4801.00	3215	20240126	-38.72	1650	20241209	19.39	2285	-13.79	20250122	1863	5.74	20250115	3215	-38.72	20240126	1650	19.39	20241209	N	043360	500	45 억	17067	N	N	N	N
13	20250123	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	10	2	0.51	26892221	13685	5.35	1966	1990	1936	2555	1377	1966	1965.09	0.19	926	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	178	-8.27	0.41	12	0.15	-239.00	4801.00	3215	20240126	-38.54	1650	20241209	19.76	2285	-13.52	20250122	1863	6.07	20250115	3215	-38.54	20240126	1650	19.76	20241209	N	043360	500	45 억	17067	N	N	N	N
14	20250123	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	9	2	0.46	26674961	13575	5.30	1966	1990	1936	2555	1377	1966	1965.01	0.19	1002	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	178	-8.26	0.41	12	0.15	-239.00	4801.00	3215	20240126	-38.57	1650	20241209	19.70	2285	-13.57	20250122	1863	6.01	20250115	3215	-38.57	20240126	1650	19.70	20241209	N	043360	500	45 억	17067	N	N	N	N
15	20250123	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	10	2	0.51	26331215	13399	5.23	1966	1990	1936	2555	1377	1966	1965.16	0.19	1008	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	178	-8.27	0.41	12	0.15	-239.00	4801.00	3215	20240126	-38.54	1650	20241209	19.76	2285	-13.52	20250122	1863	6.07	20250115	3215	-38.54	20240126	1650	19.76	20241209	N	043360	500	45 억	17067	N	N	N	N
16	20250123	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1983	17	2	0.86	24277894	12345	4.82	1966	1990	1936	2555	1377	1966	1966.62	0.19	1058	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	178	-8.30	0.41	12	0.14	-239.00	4801.00	3215	20240126	-38.32	1650	20241209	20.18	2285	-13.22	20250122	1863	6.44	20250115	3215	-38.32	20240126	1650	20.18	20241209	N	043360	500	45 억	17067	N	N	N	N
17	20250123	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	24	2	1.22	1079239	548	0.21	1966	1990	1966	2555	1377	1966	1969.41	0.19	-39	2434	2200	2051	1817	1668	2317	1934	45	589	500	1330	1	1	9000000	179	-8.33	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.10	1650	20241209	20.61	2285	-12.91	20250122	1863	6.82	20250115	3215	-38.10	20240126	1650	20.61	20241209	N	043360	500	45 억	17067	N	N	N	N
18	20250122	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1966	64	2	3.36	514852527	255999	1487.93	1902	2285	1902	2470	1332	1902	2011.22	0.18	1167	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	177	-8.23	0.41	12	2.84	-239.00	4801.00	3215	20240126	-38.85	1650	20241209	19.15	2285	-13.96	20250122	1863	5.53	20250115	3215	-38.85	20240126	1650	19.15	20241209	N	043360	500	45 억	15975	N	N	N	N
19	20250122	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	68	2	3.58	504106968	250503	1455.99	1902	2285	1902	2470	1332	1902	2012.43	0.18	2394	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	177	-8.24	0.41	12	2.78	-239.00	4801.00	3215	20240126	-38.72	1650	20241209	19.39	2285	-13.79	20250122	1863	5.74	20250115	3215	-38.72	20240126	1650	19.39	20241209	N	043360	500	45 억	15975	N	N	N	N
20	20250122	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1948	46	2	2.42	494584417	245649	1427.78	1902	2285	1902	2470	1332	1902	2013.43	0.18	1616	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	175	-8.15	0.41	12	2.73	-239.00	4801.00	3215	20240126	-39.41	1650	20241209	18.06	2285	-14.75	20250122	1863	4.56	20250115	3215	-39.41	20240126	1650	18.06	20241209	N	043360	500	45 억	15975	N	N	N	N
21	20250122	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1946	44	2	2.31	459251793	227818	1324.14	1902	2285	1902	2470	1332	1902	2015.93	0.18	-278	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	175	-8.14	0.41	12	2.53	-239.00	4801.00	3215	20240126	-39.47	1650	20241209	17.94	2285	-14.84	20250122	1863	4.46	20250115	3215	-39.47	20240126	1650	17.94	20241209	N	043360	500	45 억	15975	N	N	N	N
22	20250122	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1946	44	2	2.31	457623245	226979	1319.26	1902	2285	1902	2470	1332	1902	2016.21	0.18	-584	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	175	-8.14	0.41	12	2.52	-239.00	4801.00	3215	20240126	-39.47	1650	20241209	17.94	2285	-14.84	20250122	1863	4.46	20250115	3215	-39.47	20240126	1650	17.94	20241209	N	043360	500	45 억	15975	N	N	N	N
23	20250122	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	32	2	1.68	451579032	223859	1301.13	1902	2285	1902	2470	1332	1902	2017.31	0.18	-28	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	174	-8.09	0.40	12	2.49	-239.00	4801.00	3215	20240126	-39.84	1650	20241209	17.21	2285	-15.36	20250122	1863	3.81	20250115	3215	-39.84	20240126	1650	17.21	20241209	N	043360	500	45 억	15975	N	N	N	N
24	20250122	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	50	2	2.63	415931613	205310	1193.32	1902	2285	1902	2470	1332	1902	2025.94	0.18	153	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	176	-8.17	0.41	12	2.28	-239.00	4801.00	3215	20240126	-39.28	1650	20241209	18.30	2285	-14.57	20250122	1863	4.78	20250115	3215	-39.28	20240126	1650	18.30	20241209	N	043360	500	45 억	15975	N	N	N	N
25	20250122	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	48	2	2.52	5485804	2854	16.59	1902	1950	1902	2470	1332	1902	1923.01	0.18	275	1966	1934	1918	1886	1870	1926	1878	45	568	500	1290	1	1	9000000	176	-8.16	0.41	12	0.03	-239.00	4801.00	3215	20240126	-39.35	1650	20241209	18.18	2075	-6.02	20250106	1863	4.67	20250115	3215	-39.35	20240126	1650	18.18	20241209	N	043360	500	45 억	15975	N	N	N	N
26	20250121	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1902	-24	5	-1.25	33102523	17205	65.41	1926	1950	1902	2500	1349	1926	1924.01	0.17	677	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	171	-7.96	0.40	12	0.19	-239.00	4801.00	3215	20240126	-40.84	1650	20241209	15.27	2075	-8.34	20250106	1863	2.09	20250115	3215	-40.84	20240126	1650	15.27	20241209	N	043360	500	45 억	15314	N	N	N	N
27	20250121	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	3	2	0.16	30528415	15852	60.26	1926	1950	1903	2500	1349	1926	1925.84	0.17	1111	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	174	-8.07	0.40	12	0.18	-239.00	4801.00	3215	20240126	-40.00	1650	20241209	16.91	2075	-7.04	20250106	1863	3.54	20250115	3215	-40.00	20240126	1650	16.91	20241209	N	043360	500	45 억	15314	N	N	N	N
28	20250121	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	3	2	0.16	30528415	15852	60.26	1926	1950	1903	2500	1349	1926	1925.84	0.17	1111	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	174	-8.07	0.40	12	0.18	-239.00	4801.00	3215	20240126	-40.00	1650	20241209	16.91	2075	-7.04	20250106	1863	3.54	20250115	3215	-40.00	20240126	1650	16.91	20241209	N	043360	500	45 억	15314	N	N	N	N
29	20250121	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	11	2	0.57	30035898	15596	59.29	1926	1950	1903	2500	1349	1926	1925.87	0.17	1120	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	174	-8.10	0.40	12	0.17	-239.00	4801.00	3215	20240126	-39.75	1650	20241209	17.39	2075	-6.65	20250106	1863	3.97	20250115	3215	-39.75	20240126	1650	17.39	20241209	N	043360	500	45 억	15314	N	N	N	N
30	20250121	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	10	2	0.52	29879081	15515	58.98	1926	1950	1903	2500	1349	1926	1925.82	0.17	1200	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	174	-8.10	0.40	12	0.17	-239.00	4801.00	3215	20240126	-39.78	1650	20241209	17.33	2075	-6.70	20250106	1863	3.92	20250115	3215	-39.78	20240126	1650	17.33	20241209	N	043360	500	45 억	15314	N	N	N	N
31	20250121	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	10	2	0.52	29431865	15284	58.10	1926	1950	1903	2500	1349	1926	1925.67	0.17	1375	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	174	-8.10	0.40	12	0.17	-239.00	4801.00	3215	20240126	-39.78	1650	20241209	17.33	2075	-6.70	20250106	1863	3.92	20250115	3215	-39.78	20240126	1650	17.33	20241209	N	043360	500	45 억	15314	N	N	N	N
32	20250121	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	-18	5	-0.93	29228554	15178	57.70	1926	1950	1907	2500	1349	1926	1925.72	0.17	1375	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	172	-7.98	0.40	12	0.17	-239.00	4801.00	3215	20240126	-40.65	1650	20241209	15.64	2075	-8.05	20250106	1863	2.42	20250115	3215	-40.65	20240126	1650	15.64	20241209	N	043360	500	45 억	15314	N	N	N	N
33	20250121	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	24	2	1.25	1592319	826	3.14	1926	1950	1926	2500	1349	1926	1927.75	0.17	100	2009	1967	1933	1891	1857	1964	1888	45	574	500	1300	1	1	9000000	176	-8.16	0.41	12	0.01	-239.00	4801.00	3215	20240126	-39.35	1650	20241209	18.18	2075	-6.02	20250106	1863	4.67	20250115	3215	-39.35	20240126	1650	18.18	20241209	N	043360	500	45 억	15314	N	N	N	N
34	20250120	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	0	3	0.00	51221650	26305	319.04	1926	1975	1899	2500	1349	1926	1947.22	0.17	-205	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	173	-8.06	0.40	12	0.29	-239.00	4801.00	3215	20240126	-40.09	1650	20241209	16.73	2075	-7.18	20250106	1863	3.38	20250115	3215	-40.09	20240126	1650	16.73	20241209	N	043360	500	45 억	15421	N	N	N	N
35	20250120	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1921	-5	5	-0.26	46443509	23795	288.60	1926	1975	1901	2500	1349	1926	1951.82	0.17	-221	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	173	-8.04	0.40	12	0.26	-239.00	4801.00	3215	20240126	-40.25	1650	20241209	16.42	2075	-7.42	20250106	1863	3.11	20250115	3215	-40.25	20240126	1650	16.42	20241209	N	043360	500	45 억	15421	N	N	N	N
36	20250120	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-6	5	-0.31	45435029	23267	282.20	1926	1975	1907	2500	1349	1926	1952.77	0.17	-91	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	173	-8.03	0.40	12	0.26	-239.00	4801.00	3215	20240126	-40.28	1650	20241209	16.36	2075	-7.47	20250106	1863	3.06	20250115	3215	-40.28	20240126	1650	16.36	20241209	N	043360	500	45 억	15421	N	N	N	N
37	20250120	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1938	12	2	0.62	44131498	22589	273.97	1926	1975	1907	2500	1349	1926	1953.67	0.17	75	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	174	-8.11	0.40	12	0.25	-239.00	4801.00	3215	20240126	-39.72	1650	20241209	17.45	2075	-6.60	20250106	1863	4.03	20250115	3215	-39.72	20240126	1650	17.45	20241209	N	043360	500	45 억	15421	N	N	N	N
38	20250120	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	-2	5	-0.10	4378663	2284	27.70	1926	1926	1907	2500	1349	1926	1917.10	0.17	-104	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	173	-8.05	0.40	12	0.03	-239.00	4801.00	3215	20240126	-40.16	1650	20241209	16.61	2075	-7.28	20250106	1863	3.27	20250115	3215	-40.16	20240126	1650	16.61	20241209	N	043360	500	45 억	15421	N	N	N	N
39	20250120	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	-2	5	-0.10	4151631	2166	26.27	1926	1926	1907	2500	1349	1926	1916.73	0.17	-104	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	173	-8.05	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.16	1650	20241209	16.61	2075	-7.28	20250106	1863	3.27	20250115	3215	-40.16	20240126	1650	16.61	20241209	N	043360	500	45 억	15421	N	N	N	N
40	20250120	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	-2	5	-0.10	3826505	1997	24.22	1926	1926	1907	2500	1349	1926	1916.13	0.17	-104	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	173	-8.05	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.16	1650	20241209	16.61	2075	-7.28	20250106	1863	3.27	20250115	3215	-40.16	20240126	1650	16.61	20241209	N	043360	500	45 억	15421	N	N	N	N
41	20250120	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	0	3	0.00	1332792	692	8.39	1926	1926	1926	2500	1349	1926	1926.00	0.17	-61	2003	1964	1945	1906	1887	1955	1897	45	574	500	1300	1	1	9000000	173	-8.06	0.40	12	0.01	-239.00	4801.00	3215	20240126	-40.09	1650	20241209	16.73	2075	-7.18	20250106	1863	3.38	20250115	3215	-40.09	20240126	1650	16.73	20241209	N	043360	500	45 억	15421	N	N	N	N
42	20250117	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	0	3	0.00	16042336	8245	88.43	1936	1984	1926	2500	1349	1926	1945.72	0.17	7	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	173	-8.06	0.40	12	0.09	-239.00	4801.00	3215	20240126	-40.09	1650	20241209	16.73	2075	-7.18	20250106	1863	3.38	20250115	3215	-40.09	20240126	1650	16.73	20241209	N	043360	500	45 억	15381	N	N	N	N
43	20250117	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	1	2	0.05	15281565	7850	84.19	1936	1984	1926	2500	1349	1926	1946.71	0.17	100	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	173	-8.06	0.40	12	0.09	-239.00	4801.00	3215	20240126	-40.06	1650	20241209	16.79	2075	-7.13	20250106	1863	3.44	20250115	3215	-40.06	20240126	1650	16.79	20241209	N	043360	500	45 억	15381	N	N	N	N
44	20250117	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	19	2	0.99	15271930	7845	84.14	1936	1984	1926	2500	1349	1926	1946.73	0.17	100	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	175	-8.14	0.41	12	0.09	-239.00	4801.00	3215	20240126	-39.50	1650	20241209	17.88	2075	-6.27	20250106	1863	4.40	20250115	3215	-39.50	20240126	1650	17.88	20241209	N	043360	500	45 억	15381	N	N	N	N
45	20250117	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1961	35	2	1.82	14622171	7508	80.52	1936	1984	1926	2500	1349	1926	1947.57	0.17	63	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	176	-8.21	0.41	12	0.08	-239.00	4801.00	3215	20240126	-39.00	1650	20241209	18.85	2075	-5.49	20250106	1863	5.26	20250115	3215	-39.00	20240126	1650	18.85	20241209	N	043360	500	45 억	15381	N	N	N	N
46	20250117	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1984	58	2	3.01	13075030	6705	71.91	1936	1984	1926	2500	1349	1926	1950.07	0.17	-69	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	179	-8.30	0.41	12	0.07	-239.00	4801.00	3215	20240126	-38.29	1650	20241209	20.24	2075	-4.39	20250106	1863	6.49	20250115	3215	-38.29	20240126	1650	20.24	20241209	N	043360	500	45 억	15381	N	N	N	N
47	20250117	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1984	58	2	3.01	13075030	6705	71.91	1936	1984	1926	2500	1349	1926	1950.07	0.17	-69	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	179	-8.30	0.41	12	0.07	-239.00	4801.00	3215	20240126	-38.29	1650	20241209	20.24	2075	-4.39	20250106	1863	6.49	20250115	3215	-38.29	20240126	1650	20.24	20241209	N	043360	500	45 억	15381	N	N	N	N
48	20250117	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	24	2	1.25	3069136	1591	17.06	1936	1950	1926	2500	1349	1926	1929.07	0.17	13	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	176	-8.16	0.41	12	0.02	-239.00	4801.00	3215	20240126	-39.35	1650	20241209	18.18	2075	-6.02	20250106	1863	4.67	20250115	3215	-39.35	20240126	1650	18.18	20241209	N	043360	500	45 억	15381	N	N	N	N
49	20250117	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	14	2	0.73	2853300	1480	15.87	1936	1940	1926	2500	1349	1926	1927.91	0.17	13	2012	1968	1941	1897	1870	1955	1884	45	574	500	1300	1	1	9000000	175	-8.12	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.66	1650	20241209	17.58	2075	-6.51	20250106	1863	4.13	20250115	3215	-39.66	20240126	1650	17.58	20241209	N	043360	500	45 억	15381	N	N	N	N
50	20250116	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	-46	5	-2.33	18168756	9307	31.35	1972	1985	1914	2560	1381	1972	1951.97	0.18	-891	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	173	-8.06	0.40	12	0.10	-239.00	4801.00	3215	20240126	-40.09	1650	20241209	16.73	2075	-7.18	20250106	1863	3.38	20250115	3215	-40.09	20240126	1650	16.73	20241209	N	043360	500	45 억	16288	N	N	N	N
51	20250116	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-36	5	-1.83	16556404	8470	28.53	1972	1985	1914	2560	1381	1972	1954.53	0.18	-508	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	174	-8.10	0.40	12	0.09	-239.00	4801.00	3215	20240126	-39.78	1650	20241209	17.33	2075	-6.70	20250106	1863	3.92	20250115	3215	-39.78	20240126	1650	17.33	20241209	N	043360	500	45 억	16288	N	N	N	N
52	20250116	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	-35	5	-1.77	16440197	8410	28.33	1972	1985	1914	2560	1381	1972	1954.65	0.18	-508	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	174	-8.10	0.40	12	0.09	-239.00	4801.00	3215	20240126	-39.75	1650	20241209	17.39	2075	-6.65	20250106	1863	3.97	20250115	3215	-39.75	20240126	1650	17.39	20241209	N	043360	500	45 억	16288	N	N	N	N
53	20250116	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	-35	5	-1.77	16418890	8399	28.29	1972	1985	1914	2560	1381	1972	1954.68	0.18	-508	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	174	-8.10	0.40	12	0.09	-239.00	4801.00	3215	20240126	-39.75	1650	20241209	17.39	2075	-6.65	20250106	1863	3.97	20250115	3215	-39.75	20240126	1650	17.39	20241209	N	043360	500	45 억	16288	N	N	N	N
54	20250116	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-36	5	-1.83	16415016	8397	28.28	1972	1985	1914	2560	1381	1972	1954.68	0.18	-508	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	174	-8.10	0.40	12	0.09	-239.00	4801.00	3215	20240126	-39.78	1650	20241209	17.33	2075	-6.70	20250106	1863	3.92	20250115	3215	-39.78	20240126	1650	17.33	20241209	N	043360	500	45 억	16288	N	N	N	N
55	20250116	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	-35	5	-1.77	16376296	8377	28.21	1972	1985	1914	2560	1381	1972	1954.73	0.18	-488	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	174	-8.10	0.40	12	0.09	-239.00	4801.00	3215	20240126	-39.75	1650	20241209	17.39	2075	-6.65	20250106	1863	3.97	20250115	3215	-39.75	20240126	1650	17.39	20241209	N	043360	500	45 억	16288	N	N	N	N
56	20250116	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	-35	5	-1.77	14030087	7154	24.09	1972	1985	1937	2560	1381	1972	1961.01	0.18	-660	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	174	-8.10	0.40	12	0.08	-239.00	4801.00	3215	20240126	-39.75	1650	20241209	17.39	2075	-6.65	20250106	1863	3.97	20250115	3215	-39.75	20240126	1650	17.39	20241209	N	043360	500	45 억	16288	N	N	N	N
57	20250116	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	0	3	0.00	6260259	3168	10.67	1972	1985	1971	2560	1381	1972	1976.21	0.18	-918	2050	2011	1937	1898	1824	2030	1917	45	588	500	1340	1	1	9000000	177	-8.25	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.66	1650	20241209	19.52	2075	-4.96	20250106	1863	5.85	20250115	3215	-38.66	20240126	1650	19.52	20241209	N	043360	500	45 억	16288	N	N	N	N
58	20250115	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	55	2	2.87	56607739	29691	94.94	1918	1976	1863	2490	1342	1917	1906.52	0.16	1731	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	177	-8.25	0.41	12	0.33	-239.00	4801.00	3215	20240126	-38.66	1650	20241209	19.52	2075	-4.96	20250106	1863	5.85	20250115	3215	-38.66	20240126	1650	19.52	20241209	N	043360	500	45 억	14534	N	N	N	N
59	20250115	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	0	3	0.00	54620603	28664	91.65	1918	1976	1863	2490	1342	1917	1905.50	0.16	1892	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	173	-8.02	0.40	12	0.32	-239.00	4801.00	3215	20240126	-40.37	1650	20241209	16.18	2075	-7.61	20250106	1863	2.90	20250115	3215	-40.37	20240126	1650	16.18	20241209	N	043360	500	45 억	14534	N	N	N	N
60	20250115	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	0	3	0.00	53560083	28110	89.88	1918	1976	1863	2490	1342	1917	1905.33	0.16	1912	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	173	-8.02	0.40	12	0.31	-239.00	4801.00	3215	20240126	-40.37	1650	20241209	16.18	2075	-7.61	20250106	1863	2.90	20250115	3215	-40.37	20240126	1650	16.18	20241209	N	043360	500	45 억	14534	N	N	N	N
61	20250115	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	12	2	0.63	52216993	27405	87.63	1918	1976	1863	2490	1342	1917	1905.33	0.16	1829	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	174	-8.07	0.40	12	0.30	-239.00	4801.00	3215	20240126	-40.00	1650	20241209	16.91	2075	-7.04	20250106	1863	3.54	20250115	3215	-40.00	20240126	1650	16.91	20241209	N	043360	500	45 억	14534	N	N	N	N
62	20250115	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	0	3	0.00	51578754	27072	86.56	1918	1976	1863	2490	1342	1917	1905.19	0.16	1683	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	173	-8.02	0.40	12	0.30	-239.00	4801.00	3215	20240126	-40.37	1650	20241209	16.18	2075	-7.61	20250106	1863	2.90	20250115	3215	-40.37	20240126	1650	16.18	20241209	N	043360	500	45 억	14534	N	N	N	N
63	20250115	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	13	2	0.68	50046834	26273	84.01	1918	1976	1863	2490	1342	1917	1904.82	0.16	1688	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	174	-8.08	0.40	12	0.29	-239.00	4801.00	3215	20240126	-39.97	1650	20241209	16.97	2075	-6.99	20250106	1863	3.60	20250115	3215	-39.97	20240126	1650	16.97	20241209	N	043360	500	45 억	14534	N	N	N	N
64	20250115	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1899	-18	5	-0.94	47799887	25104	80.27	1918	1976	1863	2490	1342	1917	1904.02	0.16	1748	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	171	-7.95	0.40	12	0.28	-239.00	4801.00	3215	20240126	-40.93	1650	20241209	15.09	2075	-8.48	20250106	1863	1.93	20250115	3215	-40.93	20240126	1650	15.09	20241209	N	043360	500	45 억	14534	N	N	N	N
65	20250115	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1944	27	2	1.41	9592273	4961	15.86	1918	1976	1918	2490	1342	1917	1933.92	0.16	555	2064	1990	1946	1872	1828	1968	1850	45	573	500	1300	1	1	9000000	175	-8.13	0.40	12	0.06	-239.00	4801.00	3215	20240126	-39.53	1650	20241209	17.82	2075	-6.31	20250106	1902	2.21	20250114	3215	-39.53	20240126	1650	17.82	20241209	N	043360	500	45 억	14534	N	N	N	N
66	20250114	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	-103	5	-5.10	60240790	31275	493.53	2010	2020	1902	2625	1415	2020	1926.01	0.16	42	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	1	1	9000000	173	-8.02	0.40	12	0.35	-239.00	4801.00	3215	20240126	-40.37	1650	20241209	16.18	2075	-7.61	20250106	1902	0.79	20250114	3215	-40.37	20240126	1650	16.18	20241209	N	043360	500	45 억	14508	N	N	N	N
67	20250114	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	-70	5	-3.47	10205531	5115	80.72	2010	2020	1945	2625	1415	2020	1994.90	0.16	106	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	1	1	9000000	176	-8.16	0.41	12	0.06	-239.00	4801.00	3215	20240126	-39.35	1650	20241209	18.18	2075	-6.02	20250106	1919	1.62	20250106	3215	-39.35	20240126	1650	18.18	20241209	N	043360	500	45 억	14508	N	N	N	N
68	20250114	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-21	5	-1.04	8305774	4147	65.44	2010	2020	1994	2625	1415	2020	2002.57	0.16	49	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	1	1	9000000	180	-8.36	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.82	1650	20241209	21.15	2075	-3.66	20250106	1919	4.17	20250106	3215	-37.82	20240126	1650	21.15	20241209	N	043360	500	45 억	14508	N	N	N	N
69	20250114	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	0	3	0.00	3929903	1957	30.88	2010	2020	1995	2625	1415	2020	2007.72	0.16	8	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	5	1	9000000	182	-8.45	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.17	1650	20241209	22.42	2075	-2.65	20250106	1919	5.26	20250106	3215	-37.17	20240126	1650	22.42	20241209	N	043360	500	45 억	14508	N	N	N	N
70	20250114	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	0	3	0.00	3811999	1898	29.95	2010	2020	1995	2625	1415	2020	2008.02	0.16	-40	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	5	1	9000000	182	-8.45	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.17	1650	20241209	22.42	2075	-2.65	20250106	1919	5.26	20250106	3215	-37.17	20240126	1650	22.42	20241209	N	043360	500	45 억	14508	N	N	N	N
71	20250114	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	0	3	0.00	3811999	1898	29.95	2010	2020	1995	2625	1415	2020	2008.02	0.16	-40	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	5	1	9000000	182	-8.45	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.17	1650	20241209	22.42	2075	-2.65	20250106	1919	5.26	20250106	3215	-37.17	20240126	1650	22.42	20241209	N	043360	500	45 억	14508	N	N	N	N
72	20250114	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-5	5	-0.25	2459889	1228	19.38	2010	2020	1995	2625	1415	2020	2002.23	0.16	-40	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	5	1	9000000	181	-8.43	0.42	12	0.01	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	2075	-2.89	20250106	1919	5.00	20250106	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	14508	N	N	N	N
73	20250114	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	0	3	0.00	850890	423	6.68	2010	2020	2010	2625	1415	2020	2010.03	0.16	-40	2050	2035	2010	1995	1970	2042	2002	45	605	500	1370	5	1	9000000	182	-8.45	0.42	12	0.00	-239.00	4801.00	3215	20240126	-37.17	1650	20241209	22.42	2075	-2.65	20250106	1919	5.26	20250106	3215	-37.17	20240126	1650	22.42	20241209	N	043360	500	45 억	14508	N	N	N	N
74	20250113	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	35	2	1.76	12729847	6337	111.35	2000	2025	1985	2580	1390	1985	2008.81	0.17	-430	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	5	1	9000000	182	-8.45	0.42	12	0.07	-239.00	4801.00	3215	20240126	-37.17	1650	20241209	22.42	2075	-2.65	20250106	1919	5.26	20250106	3215	-37.17	20240126	1650	22.42	20241209	N	043360	500	45 억	14947	N	N	N	N
75	20250113	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	30	2	1.51	9974617	4973	87.38	2000	2025	1985	2580	1390	1985	2005.75	0.17	-439	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	5	1	9000000	181	-8.43	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	2075	-2.89	20250106	1919	5.00	20250106	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	14947	N	N	N	N
76	20250113	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	30	2	1.51	9974617	4973	87.38	2000	2025	1985	2580	1390	1985	2005.75	0.17	-439	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	5	1	9000000	181	-8.43	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	2075	-2.89	20250106	1919	5.00	20250106	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	14947	N	N	N	N
77	20250113	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	0	3	0.00	9970587	4971	87.35	2000	2025	1985	2580	1390	1985	2005.75	0.17	-439	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	1	1	9000000	179	-8.31	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.26	1650	20241209	20.30	2075	-4.34	20250106	1919	3.44	20250106	3215	-38.26	20240126	1650	20.30	20241209	N	043360	500	45 억	14947	N	N	N	N
78	20250113	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	0	3	0.00	7983572	3970	69.76	2000	2025	1985	2580	1390	1985	2010.98	0.17	-439	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	1	1	9000000	179	-8.31	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.26	1650	20241209	20.30	2075	-4.34	20250106	1919	3.44	20250106	3215	-38.26	20240126	1650	20.30	20241209	N	043360	500	45 억	14947	N	N	N	N
79	20250113	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	35	2	1.76	6849558	3404	59.81	2000	2025	1985	2580	1390	1985	2012.21	0.17	-439	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	5	1	9000000	182	-8.45	0.42	12	0.04	-239.00	4801.00	3215	20240126	-37.17	1650	20241209	22.42	2075	-2.65	20250106	1919	5.26	20250106	3215	-37.17	20240126	1650	22.42	20241209	N	043360	500	45 억	14947	N	N	N	N
80	20250113	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	40	2	2.02	3327850	1646	28.92	2000	2025	2000	2580	1390	1985	2021.78	0.17	-468	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	5	1	9000000	182	-8.47	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	2075	-2.41	20250106	1919	5.52	20250106	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14947	N	N	N	N
81	20250113	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	40	2	2.02	1471110	729	12.81	2000	2025	2000	2580	1390	1985	2017.98	0.17	-441	2090	2037	2007	1954	1924	2022	1939	45	595	500	1340	5	1	9000000	182	-8.47	0.42	12	0.01	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	2075	-2.41	20250106	1919	5.52	20250106	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14947	N	N	N	N
82	20250110	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	8	2	0.40	11386253	5691	282.15	2020	2060	1977	2570	1384	1977	2000.86	0.16	763	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	1	1	9000000	179	-8.31	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.26	1650	20241209	20.30	2075	-4.34	20250106	1919	3.44	20250106	3215	-38.26	20240126	1650	20.30	20241209	N	043360	500	45 억	14199	N	N	N	N
83	20250110	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	23	2	1.16	10701428	5346	265.05	2020	2060	1977	2570	1384	1977	2001.76	0.16	888	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	5	1	9000000	180	-8.37	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	2075	-3.61	20250106	1919	4.22	20250106	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	14199	N	N	N	N
84	20250110	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	38	2	1.92	9851663	4917	243.78	2020	2060	1977	2570	1384	1977	2003.59	0.16	766	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	5	1	9000000	181	-8.43	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	2075	-2.89	20250106	1919	5.00	20250106	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	14199	N	N	N	N
85	20250110	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	48	2	2.43	9522692	4751	235.55	2020	2060	1977	2570	1384	1977	2004.36	0.16	805	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	5	1	9000000	182	-8.47	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	2075	-2.41	20250106	1919	5.52	20250106	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14199	N	N	N	N
86	20250110	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	48	2	2.43	9522692	4751	235.55	2020	2060	1977	2570	1384	1977	2004.36	0.16	805	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	5	1	9000000	182	-8.47	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	2075	-2.41	20250106	1919	5.52	20250106	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14199	N	N	N	N
87	20250110	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	48	2	2.43	9304566	4641	230.09	2020	2060	1977	2570	1384	1977	2004.86	0.16	805	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	5	1	9000000	182	-8.47	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	2075	-2.41	20250106	1919	5.52	20250106	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14199	N	N	N	N
88	20250110	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	0	3	0.00	9298491	4638	229.95	2020	2060	1977	2570	1384	1977	2004.85	0.16	805	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	1	1	9000000	178	-8.27	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.51	1650	20241209	19.82	2075	-4.72	20250106	1919	3.02	20250106	3215	-38.51	20240126	1650	19.82	20241209	N	043360	500	45 억	14199	N	N	N	N
89	20250110	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	73	2	3.69	794936	391	19.39	2020	2060	1996	2570	1384	1977	2033.08	0.16	0	2029	2003	1984	1958	1939	1993	1948	45	593	500	1340	5	1	9000000	185	-8.58	0.43	12	0.00	-239.00	4801.00	3215	20240126	-36.24	1650	20241209	24.24	2075	-1.20	20250106	1919	6.83	20250106	3215	-36.24	20240126	1650	24.24	20241209	N	043360	500	45 억	14199	N	N	N	N
90	20250109	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	-1	5	-0.05	4005958	2017	56.22	1997	2010	1965	2570	1385	1978	1986.10	0.16	-98	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	1	1	9000000	178	-8.27	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.51	1650	20241209	19.82	2075	-4.72	20250106	1919	3.02	20250106	3215	-38.51	20240126	1650	19.82	20241209	N	043360	500	45 억	14299	N	N	N	N
91	20250109	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1996	18	2	0.91	3806281	1916	53.40	1997	2010	1965	2570	1385	1978	1986.58	0.16	-12	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	1	1	9000000	180	-8.35	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.92	1650	20241209	20.97	2075	-3.81	20250106	1919	4.01	20250106	3215	-37.92	20240126	1650	20.97	20241209	N	043360	500	45 억	14299	N	N	N	N
92	20250109	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	19	2	0.96	3211473	1618	45.09	1997	2010	1965	2570	1385	1978	1984.84	0.16	-12	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	1	1	9000000	180	-8.36	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.88	1650	20241209	21.03	2075	-3.76	20250106	1919	4.06	20250106	3215	-37.88	20240126	1650	21.03	20241209	N	043360	500	45 억	14299	N	N	N	N
93	20250109	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	19	2	0.96	3211473	1618	45.09	1997	2010	1965	2570	1385	1978	1984.84	0.16	-12	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	1	1	9000000	180	-8.36	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.88	1650	20241209	21.03	2075	-3.76	20250106	1919	4.06	20250106	3215	-37.88	20240126	1650	21.03	20241209	N	043360	500	45 억	14299	N	N	N	N
94	20250109	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	19	2	0.96	3211473	1618	45.09	1997	2010	1965	2570	1385	1978	1984.84	0.16	-12	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	1	1	9000000	180	-8.36	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.88	1650	20241209	21.03	2075	-3.76	20250106	1919	4.06	20250106	3215	-37.88	20240126	1650	21.03	20241209	N	043360	500	45 억	14299	N	N	N	N
95	20250109	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	19	2	0.96	3157554	1591	44.34	1997	2010	1965	2570	1385	1978	1984.63	0.16	-12	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	1	1	9000000	180	-8.36	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.88	1650	20241209	21.03	2075	-3.76	20250106	1919	4.06	20250106	3215	-37.88	20240126	1650	21.03	20241209	N	043360	500	45 억	14299	N	N	N	N
96	20250109	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	0	3	0.00	2651304	1335	37.21	1997	2010	1978	2570	1385	1978	1986.00	0.16	0	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	1	1	9000000	178	-8.28	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.48	1650	20241209	19.88	2075	-4.67	20250106	1919	3.07	20250106	3215	-38.48	20240126	1650	19.88	20241209	N	043360	500	45 억	14299	N	N	N	N
97	20250109	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	32	2	1.62	816927	409	11.40	1997	2010	1997	2570	1385	1978	1997.38	0.16	0	2042	2009	1992	1959	1942	2001	1951	45	592	500	1340	5	1	9000000	181	-8.41	0.42	12	0.00	-239.00	4801.00	3215	20240126	-37.48	1650	20241209	21.82	2075	-3.13	20250106	1919	4.74	20250106	3215	-37.48	20240126	1650	21.82	20241209	N	043360	500	45 억	14299	N	N	N	N
98	20250108	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	3	2	0.15	7102136	3588	52.83	1985	2025	1975	2565	1383	1975	1979.41	0.16	-414	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	1	1	9000000	178	-8.28	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.48	1650	20241209	19.88	2075	-4.67	20250106	1919	3.07	20250106	3215	-38.48	20240126	1650	19.88	20241209	N	043360	500	45 억	14728	N	N	N	N
99	20250108	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	3	2	0.15	6190278	3127	46.04	1985	2025	1975	2565	1383	1975	1979.62	0.16	32	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	1	1	9000000	178	-8.28	0.41	12	0.03	-239.00	4801.00	3215	20240126	-38.48	1650	20241209	19.88	2075	-4.67	20250106	1919	3.07	20250106	3215	-38.48	20240126	1650	19.88	20241209	N	043360	500	45 억	14728	N	N	N	N
100	20250108	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	5	2	0.25	6077430	3070	45.20	1985	2025	1975	2565	1383	1975	1979.62	0.16	37	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	1	1	9000000	178	-8.28	0.41	12	0.03	-239.00	4801.00	3215	20240126	-38.41	1650	20241209	20.00	2075	-4.58	20250106	1919	3.18	20250106	3215	-38.41	20240126	1650	20.00	20241209	N	043360	500	45 억	14728	N	N	N	N
101	20250108	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	5	2	0.25	5932930	2997	44.13	1985	2025	1975	2565	1383	1975	1979.62	0.16	39	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	1	1	9000000	178	-8.28	0.41	12	0.03	-239.00	4801.00	3215	20240126	-38.41	1650	20241209	20.00	2075	-4.58	20250106	1919	3.18	20250106	3215	-38.41	20240126	1650	20.00	20241209	N	043360	500	45 억	14728	N	N	N	N
102	20250108	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	3	2	0.15	3786796	1912	28.15	1985	2025	1975	2565	1383	1975	1980.54	0.16	39	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	1	1	9000000	178	-8.28	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.48	1650	20241209	19.88	2075	-4.67	20250106	1919	3.07	20250106	3215	-38.48	20240126	1650	19.88	20241209	N	043360	500	45 억	14728	N	N	N	N
103	20250108	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	2	2	0.10	3675934	1856	27.33	1985	2025	1975	2565	1383	1975	1980.57	0.16	-2	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	1	1	9000000	178	-8.27	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.51	1650	20241209	19.82	2075	-4.72	20250106	1919	3.02	20250106	3215	-38.51	20240126	1650	19.82	20241209	N	043360	500	45 억	14728	N	N	N	N
104	20250108	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	50	2	2.53	3582691	1809	26.63	1985	2025	1975	2565	1383	1975	1980.48	0.16	5	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	5	1	9000000	182	-8.47	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.01	1650	20241209	22.73	2075	-2.41	20250106	1919	5.52	20250106	3215	-37.01	20240126	1650	22.73	20241209	N	043360	500	45 억	14728	N	N	N	N
105	20250108	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	0	3	0.00	923060	466	6.86	1985	1985	1975	2565	1383	1975	1980.82	0.16	0	2048	2011	1993	1956	1938	2002	1947	45	590	500	1340	1	1	9000000	178	-8.26	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.57	1650	20241209	19.70	2075	-4.82	20250106	1919	2.92	20250106	3215	-38.57	20240126	1650	19.70	20241209	N	043360	500	45 억	14728	N	N	N	N
106	20250107	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-30	5	-1.50	13568300	6792	23.50	2000	2030	1975	2605	1405	2005	1997.68	0.15	1019	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	1	1	9000000	178	-8.26	0.41	12	0.08	-239.00	4801.00	3215	20240126	-38.57	1650	20241209	19.70	2075	-4.82	20250106	1919	2.92	20250106	3215	-38.57	20240126	1650	19.70	20241209	N	043360	500	45 억	13774	N	N	N	N
107	20250107	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1991	-14	5	-0.70	12224833	6113	21.16	2000	2030	1985	2605	1405	2005	1999.80	0.15	1422	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	1	1	9000000	179	-8.33	0.41	12	0.07	-239.00	4801.00	3215	20240126	-38.07	1650	20241209	20.67	2075	-4.05	20250106	1919	3.75	20250106	3215	-38.07	20240126	1650	20.67	20241209	N	043360	500	45 억	13774	N	N	N	N
108	20250107	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	0	3	0.00	9989696	4991	17.27	2000	2030	1985	2605	1405	2005	2001.54	0.15	1519	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	5	1	9000000	180	-8.39	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.64	1650	20241209	21.52	2075	-3.37	20250106	1919	4.48	20250106	3215	-37.64	20240126	1650	21.52	20241209	N	043360	500	45 억	13774	N	N	N	N
109	20250107	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	0	3	0.00	9989696	4991	17.27	2000	2030	1985	2605	1405	2005	2001.54	0.15	1519	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	5	1	9000000	180	-8.39	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.64	1650	20241209	21.52	2075	-3.37	20250106	1919	4.48	20250106	3215	-37.64	20240126	1650	21.52	20241209	N	043360	500	45 억	13774	N	N	N	N
110	20250107	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1989	-16	5	-0.80	9505440	4749	16.43	2000	2030	1985	2605	1405	2005	2001.56	0.15	1498	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	1	1	9000000	179	-8.32	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.13	1650	20241209	20.55	2075	-4.14	20250106	1919	3.65	20250106	3215	-38.13	20240126	1650	20.55	20241209	N	043360	500	45 억	13774	N	N	N	N
111	20250107	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	10	2	0.50	9439243	4716	16.32	2000	2030	1985	2605	1405	2005	2001.53	0.15	1501	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	5	1	9000000	181	-8.43	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.33	1650	20241209	22.12	2075	-2.89	20250106	1919	5.00	20250106	3215	-37.33	20240126	1650	22.12	20241209	N	043360	500	45 억	13774	N	N	N	N
112	20250107	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	0	3	0.00	9146308	4570	15.82	2000	2030	1985	2605	1405	2005	2001.37	0.15	1501	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	5	1	9000000	180	-8.39	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.64	1650	20241209	21.52	2075	-3.37	20250106	1919	4.48	20250106	3215	-37.64	20240126	1650	21.52	20241209	N	043360	500	45 억	13774	N	N	N	N
113	20250107	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	25	2	1.25	1737090	867	3.00	2000	2030	2000	2605	1405	2005	2003.55	0.15	-106	2155	2079	1999	1923	1843	2118	1962	45	600	500	1360	5	1	9000000	183	-8.49	0.42	12	0.01	-239.00	4801.00	3215	20240126	-36.86	1650	20241209	23.03	2075	-2.17	20250106	1919	5.78	20250106	3215	-36.86	20240126	1650	23.03	20241209	N	043360	500	45 억	13774	N	N	N	N
114	20250106	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	29	2	1.47	57750098	28892	274.07	1976	2075	1919	2565	1384	1976	1998.82	0.16	-791	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	5	1	9000000	180	-8.39	0.42	12	0.32	-239.00	4801.00	3215	20240126	-37.64	1650	20241209	21.52	2075	-3.37	20250106	1919	4.48	20250106	3215	-37.64	20240126	1650	21.52	20241209	N	043360	500	45 억	14580	N	N	N	N
115	20250106	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	34	2	1.72	56430148	28233	267.81	1976	2075	1919	2565	1384	1976	1998.73	0.16	-790	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	5	1	9000000	181	-8.41	0.42	12	0.31	-239.00	4801.00	3215	20240126	-37.48	1650	20241209	21.82	2075	-3.13	20250106	1919	4.74	20250106	3215	-37.48	20240126	1650	21.82	20241209	N	043360	500	45 억	14580	N	N	N	N
116	20250106	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	64	2	3.24	56217088	28127	266.81	1976	2075	1919	2565	1384	1976	1998.69	0.16	-790	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	5	1	9000000	184	-8.54	0.42	12	0.31	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	2075	-1.69	20250106	1919	6.31	20250106	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	14580	N	N	N	N
117	20250106	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	64	2	3.24	56217088	28127	266.81	1976	2075	1919	2565	1384	1976	1998.69	0.16	-790	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	5	1	9000000	184	-8.54	0.42	12	0.31	-239.00	4801.00	3215	20240126	-36.55	1650	20241209	23.64	2075	-1.69	20250106	1919	6.31	20250106	3215	-36.55	20240126	1650	23.64	20241209	N	043360	500	45 억	14580	N	N	N	N
118	20250106	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	0	3	0.00	32174564	16413	155.69	1976	1976	1919	2565	1384	1976	1960.31	0.16	-684	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	1	1	9000000	178	-8.27	0.41	12	0.18	-239.00	4801.00	3215	20240126	-38.54	1650	20241209	19.76	2005	-1.45	20250102	1919	2.97	20250106	3215	-38.54	20240126	1650	19.76	20241209	N	043360	500	45 억	14580	N	N	N	N
119	20250106	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1975	-1	5	-0.05	8334331	4245	40.27	1976	1976	1936	2565	1384	1976	1963.33	0.16	-145	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	1	1	9000000	178	-8.26	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.57	1650	20241209	19.70	2005	-1.50	20250102	1926	2.54	20250103	3215	-38.57	20240126	1650	19.70	20241209	N	043360	500	45 억	14580	N	N	N	N
120	20250106	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-40	5	-2.02	6329723	3230	30.64	1976	1976	1936	2565	1384	1976	1959.67	0.16	-145	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	1	1	9000000	174	-8.10	0.40	12	0.04	-239.00	4801.00	3215	20240126	-39.78	1650	20241209	17.33	2005	-3.44	20250102	1926	0.52	20250103	3215	-39.78	20240126	1650	17.33	20241209	N	043360	500	45 억	14580	N	N	N	N
121	20250106	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	0	3	0.00	883210	447	4.24	1976	1976	1957	2565	1384	1976	1975.86	0.16	-65	2040	2008	1967	1935	1894	1987	1914	45	589	500	1340	1	1	9000000	178	-8.27	0.41	12	0.00	-239.00	4801.00	3215	20240126	-38.54	1650	20241209	19.76	2005	-1.45	20250102	1926	2.60	20250103	3215	-38.54	20240126	1650	19.76	20241209	N	043360	500	45 억	14580	N	N	N	N
122	20250103	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	-23	5	-1.15	20757639	10542	170.64	1999	1999	1926	2595	1400	1999	1969.04	0.16	247	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	178	-8.27	0.41	12	0.12	-239.00	4801.00	3215	20240126	-38.54	1650	20241209	19.76	2005	-1.45	20250102	1926	2.60	20250103	3215	-38.54	20240126	1650	19.76	20241209	N	043360	500	45 억	14363	N	N	N	N
123	20250103	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	-2	5	-0.10	20506737	10415	168.58	1999	1999	1926	2595	1400	1999	1968.96	0.16	232	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	180	-8.36	0.42	12	0.12	-239.00	4801.00	3215	20240126	-37.88	1650	20241209	21.03	2005	-0.40	20250102	1926	3.69	20250103	3215	-37.88	20240126	1650	21.03	20241209	N	043360	500	45 억	14363	N	N	N	N
124	20250103	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	-2	5	-0.10	16846236	8582	138.91	1999	1999	1926	2595	1400	1999	1962.97	0.16	232	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	180	-8.36	0.42	12	0.10	-239.00	4801.00	3215	20240126	-37.88	1650	20241209	21.03	2005	-0.40	20250102	1926	3.69	20250103	3215	-37.88	20240126	1650	21.03	20241209	N	043360	500	45 억	14363	N	N	N	N
125	20250103	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1961	-38	5	-1.90	14912520	7606	123.11	1999	1999	1926	2595	1400	1999	1960.63	0.16	-81	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	176	-8.21	0.41	12	0.08	-239.00	4801.00	3215	20240126	-39.00	1650	20241209	18.85	2005	-2.19	20250102	1926	1.82	20250103	3215	-39.00	20240126	1650	18.85	20241209	N	043360	500	45 억	14363	N	N	N	N
126	20250103	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1983	-16	5	-0.80	14385351	7340	118.81	1999	1999	1926	2595	1400	1999	1959.86	0.16	2	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	178	-8.30	0.41	12	0.08	-239.00	4801.00	3215	20240126	-38.32	1650	20241209	20.18	2005	-1.10	20250102	1926	2.96	20250103	3215	-38.32	20240126	1650	20.18	20241209	N	043360	500	45 억	14363	N	N	N	N
127	20250103	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1983	-16	5	-0.80	14282240	7288	117.97	1999	1999	1926	2595	1400	1999	1959.69	0.16	3	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	178	-8.30	0.41	12	0.08	-239.00	4801.00	3215	20240126	-38.32	1650	20241209	20.18	2005	-1.10	20250102	1926	2.96	20250103	3215	-38.32	20240126	1650	20.18	20241209	N	043360	500	45 억	14363	N	N	N	N
128	20250103	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1971	-28	5	-1.40	14141432	7217	116.82	1999	1999	1926	2595	1400	1999	1959.46	0.16	3	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	177	-8.25	0.41	12	0.08	-239.00	4801.00	3215	20240126	-38.69	1650	20241209	19.45	2005	-1.70	20250102	1926	2.34	20250103	3215	-38.69	20240126	1650	19.45	20241209	N	043360	500	45 억	14363	N	N	N	N
129	20250103	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1931	-68	5	-3.40	11028025	5638	91.26	1999	1999	1926	2595	1400	1999	1956.02	0.16	7	2036	2017	1986	1967	1936	2027	1977	45	596	500	1350	1	1	9000000	174	-8.08	0.40	12	0.06	-239.00	4801.00	3215	20240126	-39.94	1650	20241209	17.03	2005	-3.69	20250102	1926	0.26	20250103	3215	-39.94	20240126	1650	17.03	20241209	N	043360	500	45 억	14363	N	N	N	N
130	20250102	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	20	2	1.01	12266648	6172	130.74	1959	2005	1955	2570	1386	1979	1987.47	0.17	-894	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	1	1	9000000	180	-8.36	0.42	12	0.07	-239.00	4801.00	3215	20240126	-37.82	1650	20241209	21.15	2005	-0.30	20250102	1955	2.25	20250102	3215	-37.82	20240126	1650	21.15	20241209	N	043360	500	45 억	15257	N	N	N	N
131	20250102	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	20	2	1.01	11870846	5974	126.54	1959	2005	1955	2570	1386	1979	1987.09	0.17	-884	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	1	1	9000000	180	-8.36	0.42	12	0.07	-239.00	4801.00	3215	20240126	-37.82	1650	20241209	21.15	2005	-0.30	20250102	1955	2.25	20250102	3215	-37.82	20240126	1650	21.15	20241209	N	043360	500	45 억	15257	N	N	N	N
132	20250102	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1998	19	2	0.96	9174731	4625	97.97	1959	2005	1955	2570	1386	1979	1983.73	0.17	-888	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	1	1	9000000	180	-8.36	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.85	1650	20241209	21.09	2005	-0.35	20250102	1955	2.20	20250102	3215	-37.85	20240126	1650	21.09	20241209	N	043360	500	45 억	15257	N	N	N	N
133	20250102	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	20	2	1.01	8271273	4173	88.39	1959	2005	1955	2570	1386	1979	1982.09	0.17	-888	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	1	1	9000000	180	-8.36	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.82	1650	20241209	21.15	2005	-0.30	20250102	1955	2.25	20250102	3215	-37.82	20240126	1650	21.15	20241209	N	043360	500	45 억	15257	N	N	N	N
134	20250102	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1967	-12	5	-0.61	7211389	3636	77.02	1959	2005	1955	2570	1386	1979	1983.33	0.17	-845	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	1	1	9000000	177	-8.23	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.82	1650	20241209	19.21	2005	-1.90	20250102	1955	0.61	20250102	3215	-38.82	20240126	1650	19.21	20241209	N	043360	500	45 억	15257	N	N	N	N
135	20250102	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	21	2	1.06	5526705	2781	58.91	1959	2005	1959	2570	1386	1979	1987.31	0.17	-808	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	5	1	9000000	180	-8.37	0.42	12	0.03	-239.00	4801.00	3215	20240126	-37.79	1650	20241209	21.21	2005	-0.25	20250102	1959	2.09	20250102	3215	-37.79	20240126	1650	21.21	20241209	N	043360	500	45 억	15257	N	N	N	N
136	20250102	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	-19	5	-0.96	3657459	1844	39.06	1959	2000	1959	2570	1386	1979	1983.44	0.17	-788	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	1	1	9000000	176	-8.20	0.41	12	0.02	-239.00	4801.00	3215	20240126	-39.04	1650	20241209	18.79	2000	-2.00	20250102	1959	0.05	20250102	3215	-39.04	20240126	1650	18.79	20241209	N	043360	500	45 억	15257	N	N	N	N
137	20250102	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.17	0	2025	2001	1957	1933	1889	2014	1946	45	591	500	1340	1	1	9000000	178	-8.28	0.41	12	0.00	-239.00	4801.00	3215	20240126	-38.44	1650	20241209	19.94	0	0.00	0	0	0.00	0	3215	-38.44	20240126	1650	19.94	20241209	N	043360	500	45 억	15257	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History