KissMeData/037950/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-2	5	-0.20	269403519	267190	141.58	1015	1020	1002	1310	706	1008	1008.29	2.70	9316	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	850	33.53	1.13	12	0.32	30.00	889.00	1789	20240416	-43.77	911	20241209	10.43	1071	-6.07	20250110	1002	0.40	20250124	1789	-43.77	20240416	911	10.43	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
3	20250124	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1005	-3	5	-0.30	258463241	256299	135.81	1015	1020	1002	1310	706	1008	1008.44	2.70	11785	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	849	33.50	1.13	12	0.30	30.00	889.00	1789	20240416	-43.82	911	20241209	10.32	1071	-6.16	20250110	1002	0.30	20250124	1789	-43.82	20240416	911	10.32	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
4	20250124	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-2	5	-0.20	191115324	189462	100.40	1015	1020	1002	1310	706	1008	1008.73	2.70	27085	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	850	33.53	1.13	12	0.22	30.00	889.00	1789	20240416	-43.77	911	20241209	10.43	1071	-6.07	20250110	1002	0.40	20250124	1789	-43.77	20240416	911	10.43	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
5	20250124	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	10	2	0.99	178884673	177355	93.98	1015	1020	1002	1310	706	1008	1008.62	2.70	25219	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	860	33.93	1.15	12	0.21	30.00	889.00	1789	20240416	-43.10	911	20241209	11.75	1071	-4.95	20250110	1002	1.60	20250124	1789	-43.10	20240416	911	11.75	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
6	20250124	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1004	-4	5	-0.40	82964261	82633	43.79	1015	1015	1002	1310	706	1008	1004.01	2.70	-9909	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	848	33.47	1.13	12	0.10	30.00	889.00	1789	20240416	-43.88	911	20241209	10.21	1071	-6.26	20250110	1002	0.20	20250124	1789	-43.88	20240416	911	10.21	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
7	20250124	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1003	-5	5	-0.50	50564857	50348	26.68	1015	1015	1002	1310	706	1008	1004.31	2.70	-20087	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	847	33.43	1.13	12	0.06	30.00	889.00	1789	20240416	-43.94	911	20241209	10.10	1071	-6.35	20250110	1002	0.10	20250124	1789	-43.94	20240416	911	10.10	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
8	20250124	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1006	-2	5	-0.20	32381999	32224	17.08	1015	1015	1002	1310	706	1008	1004.90	2.70	-13094	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	850	33.53	1.13	12	0.04	30.00	889.00	1789	20240416	-43.77	911	20241209	10.43	1071	-6.07	20250110	1002	0.40	20250124	1789	-43.77	20240416	911	10.43	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
9	20250124	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	0	3	0.00	610585	604	0.32	1015	1015	1008	1310	706	1008	1010.90	2.70	-336	1030	1018	1010	998	990	1015	995	422	302	500	760	1	1	84447519	851	33.60	1.13	12	0.00	30.00	889.00	1789	20240416	-43.66	911	20241209	10.65	1071	-5.88	20250110	1002	0.60	20250123	1789	-43.66	20240416	911	10.65	20241209	4.87	N	037950	500	422 억	2277823	N	N	N	N
10	20250123	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	-12	5	-1.18	189790315	188153	90.95	1021	1022	1002	1326	714	1020	1008.72	2.78	-65773	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	851	33.60	1.13	12	0.22	30.00	889.00	1789	20240416	-43.66	911	20241209	10.65	1071	-5.88	20250110	1002	0.60	20250123	1789	-43.66	20240416	911	10.65	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
11	20250123	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	-12	5	-1.18	170374310	168877	81.63	1021	1022	1002	1326	714	1020	1008.87	2.78	-64923	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	851	33.60	1.13	12	0.20	30.00	889.00	1789	20240416	-43.66	911	20241209	10.65	1071	-5.88	20250110	1002	0.60	20250123	1789	-43.66	20240416	911	10.65	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
12	20250123	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1011	-9	5	-0.88	154476146	153104	74.01	1021	1022	1002	1326	714	1020	1008.96	2.78	-56546	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	854	33.70	1.14	12	0.18	30.00	889.00	1789	20240416	-43.49	911	20241209	10.98	1071	-5.60	20250110	1002	0.90	20250123	1789	-43.49	20240416	911	10.98	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
13	20250123	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-10	5	-0.98	141295896	140042	67.69	1021	1022	1002	1326	714	1020	1008.95	2.78	-53476	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	853	33.67	1.14	12	0.17	30.00	889.00	1789	20240416	-43.54	911	20241209	10.87	1071	-5.70	20250110	1002	0.80	20250123	1789	-43.54	20240416	911	10.87	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
14	20250123	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-10	5	-0.98	124583749	123436	59.67	1021	1022	1002	1326	714	1020	1009.30	2.78	-48321	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	853	33.67	1.14	12	0.15	30.00	889.00	1789	20240416	-43.54	911	20241209	10.87	1071	-5.70	20250110	1002	0.80	20250123	1789	-43.54	20240416	911	10.87	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
15	20250123	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	-10	5	-0.98	112995605	111904	54.09	1021	1022	1002	1326	714	1020	1009.75	2.78	-44669	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	853	33.67	1.14	12	0.13	30.00	889.00	1789	20240416	-43.54	911	20241209	10.87	1071	-5.70	20250110	1002	0.80	20250123	1789	-43.54	20240416	911	10.87	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
16	20250123	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	-8	5	-0.78	77808879	76897	37.17	1021	1022	1004	1326	714	1020	1011.86	2.78	-49881	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	855	33.73	1.14	12	0.09	30.00	889.00	1789	20240416	-43.43	911	20241209	11.09	1071	-5.51	20250110	1004	0.80	20250123	1789	-43.43	20240416	911	11.09	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
17	20250123	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	1	2	0.10	20365174	19945	9.64	1021	1022	1017	1326	714	1020	1021.07	2.78	-12794	1027	1023	1018	1014	1009	1025	1016	422	306	500	770	1	1	84447519	862	34.03	1.15	12	0.02	30.00	889.00	1789	20240416	-42.93	911	20241209	12.07	1071	-4.67	20250110	1005	1.59	20250115	1789	-42.93	20240416	911	12.07	20241209	4.89	N	037950	500	422 억	2343602	N	N	N	N
18	20250122	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	-1	5	-0.10	208047743	204529	142.94	1019	1022	1013	1327	715	1021	1017.20	2.78	-1696	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	861	34.00	1.15	12	0.24	30.00	889.00	1789	20240416	-42.98	911	20241209	11.96	1071	-4.76	20250110	1005	1.49	20250115	1789	-42.98	20240416	911	11.96	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
19	20250122	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-2	5	-0.20	170439743	167535	117.09	1019	1022	1013	1327	715	1021	1017.34	2.78	-15993	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	861	33.97	1.15	12	0.20	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1071	-4.86	20250110	1005	1.39	20250115	1789	-43.04	20240416	911	11.86	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
20	20250122	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1018	-3	5	-0.29	129604152	127429	89.06	1019	1022	1013	1327	715	1021	1017.07	2.78	-34071	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	860	33.93	1.15	12	0.15	30.00	889.00	1789	20240416	-43.10	911	20241209	11.75	1071	-4.95	20250110	1005	1.29	20250115	1789	-43.10	20240416	911	11.75	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
21	20250122	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-2	5	-0.20	101179838	99456	69.51	1019	1022	1013	1327	715	1021	1017.33	2.78	-35466	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	861	33.97	1.15	12	0.12	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1071	-4.86	20250110	1005	1.39	20250115	1789	-43.04	20240416	911	11.86	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
22	20250122	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	-6	5	-0.59	70384471	69257	48.40	1019	1021	1013	1327	715	1021	1016.28	2.78	-25798	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	857	33.83	1.14	12	0.08	30.00	889.00	1789	20240416	-43.26	911	20241209	11.42	1071	-5.23	20250110	1005	1.00	20250115	1789	-43.26	20240416	911	11.42	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
23	20250122	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1015	-6	5	-0.59	48154172	47349	33.09	1019	1021	1013	1327	715	1021	1017.01	2.78	-20024	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	857	33.83	1.14	12	0.06	30.00	889.00	1789	20240416	-43.26	911	20241209	11.42	1071	-5.23	20250110	1005	1.00	20250115	1789	-43.26	20240416	911	11.42	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
24	20250122	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-2	5	-0.20	33257333	32685	22.84	1019	1021	1013	1327	715	1021	1017.51	2.78	-15522	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	861	33.97	1.15	12	0.04	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1071	-4.86	20250110	1005	1.39	20250115	1789	-43.04	20240416	911	11.86	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
25	20250122	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-2	5	-0.20	2697621	2655	1.86	1019	1019	1015	1327	715	1021	1016.05	2.78	392	1033	1027	1017	1011	1001	1030	1014	422	306	500	770	1	1	84447519	861	33.97	1.15	12	0.00	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1071	-4.86	20250110	1005	1.39	20250115	1789	-43.04	20240416	911	11.86	20241209	4.95	N	037950	500	422 억	2345242	N	N	N	N
26	20250121	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	9	2	0.89	144579485	142540	77.18	1012	1023	1007	1315	709	1012	1014.30	2.82	-38747	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	862	34.03	1.15	12	0.17	30.00	889.00	1789	20240416	-42.93	911	20241209	12.07	1071	-4.67	20250110	1005	1.59	20250115	1789	-42.93	20240416	911	12.07	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
27	20250121	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	4	2	0.40	116848604	115290	62.43	1012	1023	1007	1315	709	1012	1013.52	2.82	-37735	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	858	33.87	1.14	12	0.14	30.00	889.00	1789	20240416	-43.21	911	20241209	11.53	1071	-5.14	20250110	1005	1.09	20250115	1789	-43.21	20240416	911	11.53	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
28	20250121	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1016	4	2	0.40	114061806	112545	60.94	1012	1023	1007	1315	709	1012	1013.48	2.82	-38968	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	858	33.87	1.14	12	0.13	30.00	889.00	1789	20240416	-43.21	911	20241209	11.53	1071	-5.14	20250110	1005	1.09	20250115	1789	-43.21	20240416	911	11.53	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
29	20250121	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	0	3	0.00	109047575	107595	58.26	1012	1023	1007	1315	709	1012	1013.50	2.82	-39416	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	855	33.73	1.14	12	0.13	30.00	889.00	1789	20240416	-43.43	911	20241209	11.09	1071	-5.51	20250110	1005	0.70	20250115	1789	-43.43	20240416	911	11.09	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
30	20250121	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	0	3	0.00	103523316	102127	55.30	1012	1023	1007	1315	709	1012	1013.67	2.82	-38165	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	855	33.73	1.14	12	0.12	30.00	889.00	1789	20240416	-43.43	911	20241209	11.09	1071	-5.51	20250110	1005	0.70	20250115	1789	-43.43	20240416	911	11.09	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
31	20250121	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	0	3	0.00	63855869	62862	34.04	1012	1023	1012	1315	709	1012	1015.81	2.82	-28054	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	855	33.73	1.14	12	0.07	30.00	889.00	1789	20240416	-43.43	911	20241209	11.09	1071	-5.51	20250110	1005	0.70	20250115	1789	-43.43	20240416	911	11.09	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
32	20250121	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	9	2	0.89	32919766	32409	17.55	1012	1022	1012	1315	709	1012	1015.76	2.82	-7111	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	862	34.03	1.15	12	0.04	30.00	889.00	1789	20240416	-42.93	911	20241209	12.07	1071	-4.67	20250110	1005	1.59	20250115	1789	-42.93	20240416	911	12.07	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
33	20250121	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	5	2	0.49	3735316	3688	2.00	1012	1017	1012	1315	709	1012	1012.83	2.82	-883	1034	1022	1017	1005	1000	1020	1003	422	303	500	760	1	1	84447519	859	33.90	1.14	12	0.00	30.00	889.00	1789	20240416	-43.15	911	20241209	11.64	1071	-5.04	20250110	1005	1.19	20250115	1789	-43.15	20240416	911	11.64	20241209	4.94	N	037950	500	422 억	2383932	N	N	N	N
34	20250120	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	-15	5	-1.46	180847269	177470	95.57	1027	1029	1012	1335	719	1027	1019.06	2.83	-1535	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	855	33.73	1.14	12	0.21	30.00	889.00	1789	20240416	-43.43	911	20241209	11.09	1071	-5.51	20250110	1005	0.70	20250115	1789	-43.43	20240416	911	11.09	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
35	20250120	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-8	5	-0.78	142122525	139301	75.02	1027	1029	1015	1335	719	1027	1020.25	2.83	-9625	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	861	33.97	1.15	12	0.16	30.00	889.00	1789	20240416	-43.04	911	20241209	11.86	1071	-4.86	20250110	1005	1.39	20250115	1789	-43.04	20240416	911	11.86	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
36	20250120	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-1	5	-0.10	75755795	74096	39.90	1027	1029	1018	1335	719	1027	1022.40	2.83	-18259	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	866	34.20	1.15	12	0.09	30.00	889.00	1789	20240416	-42.65	911	20241209	12.62	1071	-4.20	20250110	1005	2.09	20250115	1789	-42.65	20240416	911	12.62	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
37	20250120	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	-3	5	-0.29	70862965	69317	37.33	1027	1029	1018	1335	719	1027	1022.30	2.83	-17131	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	865	34.13	1.15	12	0.08	30.00	889.00	1789	20240416	-42.76	911	20241209	12.40	1071	-4.39	20250110	1005	1.89	20250115	1789	-42.76	20240416	911	12.40	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
38	20250120	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	-2	5	-0.19	66695590	65235	35.13	1027	1029	1018	1335	719	1027	1022.39	2.83	-16504	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	866	34.17	1.15	12	0.08	30.00	889.00	1789	20240416	-42.71	911	20241209	12.51	1071	-4.30	20250110	1005	1.99	20250115	1789	-42.71	20240416	911	12.51	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
39	20250120	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	-6	5	-0.58	50159761	49027	26.40	1027	1029	1019	1335	719	1027	1023.10	2.83	-12372	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	862	34.03	1.15	12	0.06	30.00	889.00	1789	20240416	-42.93	911	20241209	12.07	1071	-4.67	20250110	1005	1.59	20250115	1789	-42.93	20240416	911	12.07	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
40	20250120	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1024	-3	5	-0.29	18155570	17714	9.54	1027	1029	1021	1335	719	1027	1024.93	2.83	-3367	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	865	34.13	1.15	12	0.02	30.00	889.00	1789	20240416	-42.76	911	20241209	12.40	1071	-4.39	20250110	1005	1.89	20250115	1789	-42.76	20240416	911	12.40	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
41	20250120	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	2	2	0.19	5406953	5265	2.84	1027	1029	1022	1335	719	1027	1026.96	2.83	-351	1039	1033	1027	1021	1015	1030	1018	422	308	500	780	1	1	84447519	869	34.30	1.16	12	0.01	30.00	889.00	1789	20240416	-42.48	911	20241209	12.95	1071	-3.92	20250110	1005	2.39	20250115	1789	-42.48	20240416	911	12.95	20241209	4.94	N	037950	500	422 억	2387190	N	N	N	N
42	20250117	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-1	5	-0.10	187702249	183060	52.11	1028	1033	1021	1336	720	1028	1025.33	2.87	-33749	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	867	34.23	1.16	12	0.22	30.00	889.00	1789	20240416	-42.59	911	20241209	12.73	1071	-4.11	20250110	1005	2.19	20250115	1789	-42.59	20240416	911	12.73	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
43	20250117	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-2	5	-0.19	170402027	166197	47.31	1028	1033	1021	1336	720	1028	1025.30	2.87	-35586	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	866	34.20	1.15	12	0.20	30.00	889.00	1789	20240416	-42.65	911	20241209	12.62	1071	-4.20	20250110	1005	2.09	20250115	1789	-42.65	20240416	911	12.62	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
44	20250117	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-1	5	-0.10	148459306	144822	41.23	1028	1033	1021	1336	720	1028	1025.12	2.87	-43719	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	867	34.23	1.16	12	0.17	30.00	889.00	1789	20240416	-42.59	911	20241209	12.73	1071	-4.11	20250110	1005	2.19	20250115	1789	-42.59	20240416	911	12.73	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
45	20250117	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-1	5	-0.10	137007195	133673	38.05	1028	1033	1021	1336	720	1028	1024.94	2.87	-45700	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	867	34.23	1.16	12	0.16	30.00	889.00	1789	20240416	-42.59	911	20241209	12.73	1071	-4.11	20250110	1005	2.19	20250115	1789	-42.59	20240416	911	12.73	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
46	20250117	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	-3	5	-0.29	115848095	113026	32.17	1028	1033	1021	1336	720	1028	1024.97	2.87	-39846	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	866	34.17	1.15	12	0.13	30.00	889.00	1789	20240416	-42.71	911	20241209	12.51	1071	-4.30	20250110	1005	1.99	20250115	1789	-42.71	20240416	911	12.51	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
47	20250117	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	1	2	0.10	104617289	102079	29.06	1028	1033	1021	1336	720	1028	1024.87	2.87	-38446	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	869	34.30	1.16	12	0.12	30.00	889.00	1789	20240416	-42.48	911	20241209	12.95	1071	-3.92	20250110	1005	2.39	20250115	1789	-42.48	20240416	911	12.95	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
48	20250117	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-1	5	-0.10	84108249	82128	23.38	1028	1033	1021	1336	720	1028	1024.11	2.87	-34870	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	867	34.23	1.16	12	0.10	30.00	889.00	1789	20240416	-42.59	911	20241209	12.73	1071	-4.11	20250110	1005	2.19	20250115	1789	-42.59	20240416	911	12.73	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
49	20250117	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	1	2	0.10	7026573	6835	1.95	1028	1031	1027	1336	720	1028	1028.03	2.87	-3535	1046	1037	1031	1022	1016	1034	1019	422	308	500	780	1	1	84447519	869	34.30	1.16	12	0.01	30.00	889.00	1789	20240416	-42.48	911	20241209	12.95	1071	-3.92	20250110	1005	2.39	20250115	1789	-42.48	20240416	911	12.95	20241209	4.99	N	037950	500	422 억	2420664	N	N	N	N
50	20250116	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-9	5	-0.87	358065720	346824	132.93	1037	1040	1025	1348	726	1037	1032.42	2.75	95593	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	868	34.27	1.16	12	0.41	30.00	889.00	1789	20240416	-42.54	911	20241209	12.84	1071	-4.01	20250110	1005	2.29	20250115	1789	-42.54	20240416	911	12.84	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
51	20250116	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	-8	5	-0.77	320611769	310378	118.96	1037	1040	1028	1348	726	1037	1032.97	2.75	98281	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	869	34.30	1.16	12	0.37	30.00	889.00	1789	20240416	-42.48	911	20241209	12.95	1071	-3.92	20250110	1005	2.39	20250115	1789	-42.48	20240416	911	12.95	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
52	20250116	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-3	5	-0.29	284566723	275428	105.57	1037	1040	1028	1348	726	1037	1033.18	2.75	108416	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	873	34.47	1.16	12	0.33	30.00	889.00	1789	20240416	-42.20	911	20241209	13.50	1071	-3.45	20250110	1005	2.89	20250115	1789	-42.20	20240416	911	13.50	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
53	20250116	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-3	5	-0.29	233805248	226260	86.72	1037	1040	1028	1348	726	1037	1033.35	2.75	106787	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	873	34.47	1.16	12	0.27	30.00	889.00	1789	20240416	-42.20	911	20241209	13.50	1071	-3.45	20250110	1005	2.89	20250115	1789	-42.20	20240416	911	13.50	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
54	20250116	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	0	3	0.00	216485827	209527	80.31	1037	1040	1028	1348	726	1037	1033.21	2.75	108194	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	876	34.57	1.17	12	0.25	30.00	889.00	1789	20240416	-42.03	911	20241209	13.83	1071	-3.17	20250110	1005	3.18	20250115	1789	-42.03	20240416	911	13.83	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
55	20250116	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-4	5	-0.39	203336217	196805	75.43	1037	1040	1028	1348	726	1037	1033.19	2.75	112256	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	872	34.43	1.16	12	0.23	30.00	889.00	1789	20240416	-42.26	911	20241209	13.39	1071	-3.55	20250110	1005	2.79	20250115	1789	-42.26	20240416	911	13.39	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
56	20250116	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	-2	5	-0.19	167523904	162134	62.14	1037	1040	1028	1348	726	1037	1033.24	2.75	124229	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	874	34.50	1.16	12	0.19	30.00	889.00	1789	20240416	-42.15	911	20241209	13.61	1071	-3.36	20250110	1005	2.99	20250115	1789	-42.15	20240416	911	13.61	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
57	20250116	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-4	5	-0.39	138277523	133866	51.31	1037	1037	1028	1348	726	1037	1032.95	2.75	131011	1065	1051	1028	1014	991	1058	1021	422	311	500	780	1	1	84447519	872	34.43	1.16	12	0.16	30.00	889.00	1789	20240416	-42.26	911	20241209	13.39	1071	-3.55	20250110	1005	2.79	20250115	1789	-42.26	20240416	911	13.39	20241209	5.02	N	037950	500	422 억	2325001	N	N	N	N
58	20250115	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	0	3	0.00	265326384	258502	119.66	1032	1042	1005	1348	726	1037	1026.33	2.77	-14081	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	876	34.57	1.17	12	0.31	30.00	889.00	1789	20240416	-42.03	911	20241209	13.83	1071	-3.17	20250110	1005	3.18	20250115	1789	-42.03	20240416	911	13.83	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
59	20250115	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	-9	5	-0.87	235790966	229994	106.47	1032	1042	1005	1348	726	1037	1025.20	2.77	-14845	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	868	34.27	1.16	12	0.27	30.00	889.00	1789	20240416	-42.54	911	20241209	12.84	1071	-4.01	20250110	1005	2.29	20250115	1789	-42.54	20240416	911	12.84	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
60	20250115	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-11	5	-1.06	206358516	201412	93.24	1032	1042	1005	1348	726	1037	1024.56	2.77	-23667	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	866	34.20	1.15	12	0.24	30.00	889.00	1789	20240416	-42.65	911	20241209	12.62	1071	-4.20	20250110	1005	2.09	20250115	1789	-42.65	20240416	911	12.62	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
61	20250115	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	-10	5	-0.96	191867251	187265	86.69	1032	1042	1005	1348	726	1037	1024.58	2.77	-27164	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	867	34.23	1.16	12	0.22	30.00	889.00	1789	20240416	-42.59	911	20241209	12.73	1071	-4.11	20250110	1005	2.19	20250115	1789	-42.59	20240416	911	12.73	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
62	20250115	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1031	-6	5	-0.58	68916946	66711	30.88	1032	1042	1029	1348	726	1037	1033.07	2.77	-23043	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	871	34.37	1.16	12	0.08	30.00	889.00	1789	20240416	-42.37	911	20241209	13.17	1071	-3.73	20250110	1014	1.68	20250102	1789	-42.37	20240416	911	13.17	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
63	20250115	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-3	5	-0.29	37669459	36435	16.87	1032	1042	1030	1348	726	1037	1033.88	2.77	-11872	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	873	34.47	1.16	12	0.04	30.00	889.00	1789	20240416	-42.20	911	20241209	13.50	1071	-3.45	20250110	1014	1.97	20250102	1789	-42.20	20240416	911	13.50	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
64	20250115	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	0	3	0.00	22777168	21998	10.18	1032	1042	1030	1348	726	1037	1035.42	2.77	-6284	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	876	34.57	1.17	12	0.03	30.00	889.00	1789	20240416	-42.03	911	20241209	13.83	1071	-3.17	20250110	1014	2.27	20250102	1789	-42.03	20240416	911	13.83	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
65	20250115	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	-1	5	-0.10	1121234	1082	0.50	1032	1037	1032	1348	726	1037	1036.26	2.77	-258	1055	1046	1036	1027	1017	1050	1031	422	311	500	780	1	1	84447519	875	34.53	1.17	12	0.00	30.00	889.00	1789	20240416	-42.09	911	20241209	13.72	1071	-3.27	20250110	1014	2.17	20250102	1789	-42.09	20240416	911	13.72	20241209	4.99	N	037950	500	422 억	2338760	N	N	N	N
66	20250114	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	0	3	0.00	213911211	207179	81.46	1026	1045	1026	1348	726	1037	1032.49	2.74	20753	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	876	34.57	1.17	12	0.25	30.00	889.00	1789	20240416	-42.03	911	20241209	13.83	1071	-3.17	20250110	1014	2.27	20250102	1789	-42.03	20240416	911	13.83	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
67	20250114	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	-5	5	-0.48	181266000	175538	69.02	1026	1045	1026	1348	726	1037	1032.63	2.74	16724	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	871	34.40	1.16	12	0.21	30.00	889.00	1789	20240416	-42.31	911	20241209	13.28	1071	-3.64	20250110	1014	1.78	20250102	1789	-42.31	20240416	911	13.28	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
68	20250114	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	-4	5	-0.39	155260664	150359	59.12	1026	1045	1026	1348	726	1037	1032.60	2.74	7563	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	872	34.43	1.16	12	0.18	30.00	889.00	1789	20240416	-42.26	911	20241209	13.39	1071	-3.55	20250110	1014	1.87	20250102	1789	-42.26	20240416	911	13.39	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
69	20250114	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	3	2	0.29	135005365	130795	51.43	1026	1045	1026	1348	726	1037	1032.19	2.74	6474	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	878	34.67	1.17	12	0.15	30.00	889.00	1789	20240416	-41.87	911	20241209	14.16	1071	-2.89	20250110	1014	2.56	20250102	1789	-41.87	20240416	911	14.16	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
70	20250114	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1031	-6	5	-0.58	114051412	110540	43.46	1026	1045	1026	1348	726	1037	1031.77	2.74	17421	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	871	34.37	1.16	12	0.13	30.00	889.00	1789	20240416	-42.37	911	20241209	13.17	1071	-3.73	20250110	1014	1.68	20250102	1789	-42.37	20240416	911	13.17	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
71	20250114	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	2	2	0.19	101602331	98470	38.72	1026	1045	1026	1348	726	1037	1031.81	2.74	15284	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	877	34.63	1.17	12	0.12	30.00	889.00	1789	20240416	-41.92	911	20241209	14.05	1071	-2.99	20250110	1014	2.47	20250102	1789	-41.92	20240416	911	14.05	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
72	20250114	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	2	2	0.19	91314306	88537	34.81	1026	1045	1026	1348	726	1037	1031.37	2.74	18594	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	877	34.63	1.17	12	0.10	30.00	889.00	1789	20240416	-41.92	911	20241209	14.05	1071	-2.99	20250110	1014	2.47	20250102	1789	-41.92	20240416	911	14.05	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
73	20250114	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	6	2	0.58	62619438	60922	23.95	1026	1043	1026	1348	726	1037	1027.86	2.74	23481	1077	1057	1046	1026	1015	1051	1020	422	311	500	780	1	1	84447519	881	34.77	1.17	12	0.07	30.00	889.00	1789	20240416	-41.70	911	20241209	14.49	1071	-2.61	20250110	1014	2.86	20250102	1789	-41.70	20240416	911	14.49	20241209	4.98	N	037950	500	422 억	2312909	N	N	N	N
74	20250113	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	-24	5	-2.26	262740210	250635	140.23	1062	1066	1035	1379	743	1061	1048.30	2.81	-52775	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	876	34.57	1.17	12	0.30	30.00	889.00	1789	20240416	-42.03	911	20241209	13.83	1071	-3.17	20250110	1014	2.27	20250102	1789	-42.03	20240416	911	13.83	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
75	20250113	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	-20	5	-1.89	250928298	239257	133.86	1062	1066	1035	1379	743	1061	1048.78	2.81	-47337	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	879	34.70	1.17	12	0.28	30.00	889.00	1789	20240416	-41.81	911	20241209	14.27	1071	-2.80	20250110	1014	2.66	20250102	1789	-41.81	20240416	911	14.27	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
76	20250113	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1046	-15	5	-1.41	180965937	171980	96.22	1062	1066	1044	1379	743	1061	1052.25	2.81	-56791	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	883	34.87	1.18	12	0.20	30.00	889.00	1789	20240416	-41.53	911	20241209	14.82	1071	-2.33	20250110	1014	3.16	20250102	1789	-41.53	20240416	911	14.82	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
77	20250113	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	-11	5	-1.04	156418900	148518	83.09	1062	1066	1045	1379	743	1061	1053.20	2.81	-55075	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	887	35.00	1.18	12	0.18	30.00	889.00	1789	20240416	-41.31	911	20241209	15.26	1071	-1.96	20250110	1014	3.55	20250102	1789	-41.31	20240416	911	15.26	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
78	20250113	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1052	-9	5	-0.85	146059311	138625	77.56	1062	1066	1046	1379	743	1061	1053.63	2.81	-50965	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	888	35.07	1.18	12	0.16	30.00	889.00	1789	20240416	-41.20	911	20241209	15.48	1071	-1.77	20250110	1014	3.75	20250102	1789	-41.20	20240416	911	15.48	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
79	20250113	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	-13	5	-1.23	115031215	109039	61.01	1062	1066	1048	1379	743	1061	1054.95	2.81	-35867	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	885	34.93	1.18	12	0.13	30.00	889.00	1789	20240416	-41.42	911	20241209	15.04	1071	-2.15	20250110	1014	3.35	20250102	1789	-41.42	20240416	911	15.04	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
80	20250113	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	-3	5	-0.28	47146682	44484	24.89	1062	1066	1054	1379	743	1061	1059.86	2.81	-3511	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	893	35.27	1.19	12	0.05	30.00	889.00	1789	20240416	-40.86	911	20241209	16.14	1071	-1.21	20250110	1014	4.34	20250102	1789	-40.86	20240416	911	16.14	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
81	20250113	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	-1	5	-0.09	23128231	21766	12.18	1062	1066	1060	1379	743	1061	1062.59	2.81	-6650	1079	1069	1061	1051	1043	1066	1048	422	318	500	800	1	1	84447519	895	35.33	1.19	12	0.03	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1071	-1.03	20250110	1014	4.54	20250102	1789	-40.75	20240416	911	16.36	20241209	4.98	N	037950	500	422 억	2372278	N	N	N	N
82	20250110	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	1	2	0.09	188993770	178566	88.24	1062	1071	1053	1378	742	1060	1058.40	2.79	13118	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	896	35.37	1.19	12	0.21	30.00	889.00	1789	20240416	-40.69	911	20241209	16.47	1071	-0.93	20250110	1014	4.64	20250102	1789	-40.69	20240416	911	16.47	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
83	20250110	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	0	3	0.00	164491176	155383	76.78	1062	1071	1053	1378	742	1060	1058.62	2.79	8520	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	895	35.33	1.19	12	0.18	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1071	-1.03	20250110	1014	4.54	20250102	1789	-40.75	20240416	911	16.36	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
84	20250110	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-1	5	-0.09	130752606	123514	61.03	1062	1071	1053	1378	742	1060	1058.61	2.79	-3335	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	894	35.30	1.19	12	0.15	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1071	-1.12	20250110	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
85	20250110	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	-7	5	-0.66	118592979	112028	55.36	1062	1071	1053	1378	742	1060	1058.60	2.79	-10382	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	889	35.10	1.18	12	0.13	30.00	889.00	1789	20240416	-41.14	911	20241209	15.59	1071	-1.68	20250110	1014	3.85	20250102	1789	-41.14	20240416	911	15.59	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
86	20250110	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-6	5	-0.57	107726761	101743	50.27	1062	1071	1053	1378	742	1060	1058.81	2.79	-12060	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	890	35.13	1.19	12	0.12	30.00	889.00	1789	20240416	-41.08	911	20241209	15.70	1071	-1.59	20250110	1014	3.94	20250102	1789	-41.08	20240416	911	15.70	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
87	20250110	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-6	5	-0.57	99119226	93586	46.24	1062	1071	1053	1378	742	1060	1059.12	2.79	-11867	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	890	35.13	1.19	12	0.11	30.00	889.00	1789	20240416	-41.08	911	20241209	15.70	1071	-1.59	20250110	1014	3.94	20250102	1789	-41.08	20240416	911	15.70	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
88	20250110	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	0	3	0.00	83816188	79080	39.08	1062	1071	1053	1378	742	1060	1059.89	2.79	-11825	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	895	35.33	1.19	12	0.09	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1071	-1.03	20250110	1014	4.54	20250102	1789	-40.75	20240416	911	16.36	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
89	20250110	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	1	2	0.09	8254618	7785	3.85	1062	1062	1055	1378	742	1060	1060.32	2.79	-5647	1070	1064	1054	1048	1038	1068	1052	422	318	500	800	1	1	84447519	896	35.37	1.19	12	0.01	30.00	889.00	1789	20240416	-40.69	911	20241209	16.47	1066	-0.47	20250108	1014	4.64	20250102	1789	-40.69	20240416	911	16.47	20241209	4.99	N	037950	500	422 억	2359159	N	N	N	N
90	20250109	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	0	3	0.00	213577937	202366	72.44	1055	1060	1044	1378	742	1060	1055.40	2.78	13979	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	895	35.33	1.19	12	0.24	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1066	-0.56	20250108	1014	4.54	20250102	1789	-40.75	20240416	911	16.36	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
91	20250109	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-1	5	-0.09	192128362	182117	65.19	1055	1060	1044	1378	742	1060	1054.97	2.78	9038	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	894	35.30	1.19	12	0.22	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1066	-0.66	20250108	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
92	20250109	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-1	5	-0.09	168380649	159651	57.15	1055	1060	1044	1378	742	1060	1054.68	2.78	-12251	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	894	35.30	1.19	12	0.19	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1066	-0.66	20250108	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
93	20250109	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-6	5	-0.57	143282982	135925	48.65	1055	1060	1044	1378	742	1060	1054.13	2.78	-25258	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	890	35.13	1.19	12	0.16	30.00	889.00	1789	20240416	-41.08	911	20241209	15.70	1066	-1.13	20250108	1014	3.94	20250102	1789	-41.08	20240416	911	15.70	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
94	20250109	120423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-1	5	-0.09	130525465	123857	44.33	1055	1060	1044	1378	742	1060	1053.84	2.78	-30168	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	894	35.30	1.19	12	0.15	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1066	-0.66	20250108	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
95	20250109	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-1	5	-0.09	101088470	96006	34.37	1055	1060	1044	1378	742	1060	1052.94	2.78	-30153	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	894	35.30	1.19	12	0.11	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1066	-0.66	20250108	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
96	20250109	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-6	5	-0.57	80357723	76327	27.32	1055	1060	1044	1378	742	1060	1052.81	2.78	-39198	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	890	35.13	1.19	12	0.09	30.00	889.00	1789	20240416	-41.08	911	20241209	15.70	1066	-1.13	20250108	1014	3.94	20250102	1789	-41.08	20240416	911	15.70	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
97	20250109	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	0	3	0.00	1979440	1870	0.67	1055	1060	1055	1378	742	1060	1058.52	2.78	-130	1073	1066	1059	1052	1045	1063	1049	422	318	500	800	1	1	84447519	895	35.33	1.19	12	0.00	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1066	-0.56	20250108	1014	4.54	20250102	1789	-40.75	20240416	911	16.36	20241209	5.02	N	037950	500	422 억	2344859	N	N	N	N
98	20250108	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	-1	5	-0.09	294195102	278184	156.12	1065	1066	1052	1379	743	1061	1057.56	2.78	-4004	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	895	35.33	1.19	12	0.33	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1066	-0.56	20250108	1014	4.54	20250102	1789	-40.75	20240416	911	16.36	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
99	20250108	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	-2	5	-0.19	269573364	254909	143.06	1065	1066	1052	1379	743	1061	1057.53	2.78	-21552	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	894	35.30	1.19	12	0.30	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1066	-0.66	20250108	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
100	20250108	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	-3	5	-0.28	247122100	233700	131.16	1065	1066	1052	1379	743	1061	1057.43	2.78	-38862	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	893	35.27	1.19	12	0.28	30.00	889.00	1789	20240416	-40.86	911	20241209	16.14	1066	-0.75	20250108	1014	4.34	20250102	1789	-40.86	20240416	911	16.14	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
101	20250108	130424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-4	5	-0.38	232083781	219473	123.17	1065	1066	1052	1379	743	1061	1057.46	2.78	-46710	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	893	35.23	1.19	12	0.26	30.00	889.00	1789	20240416	-40.92	911	20241209	16.03	1066	-0.84	20250108	1014	4.24	20250102	1789	-40.92	20240416	911	16.03	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
102	20250108	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-4	5	-0.38	133569485	126157	70.80	1065	1066	1055	1379	743	1061	1058.76	2.78	-21155	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	893	35.23	1.19	12	0.15	30.00	889.00	1789	20240416	-40.92	911	20241209	16.03	1066	-0.84	20250108	1014	4.24	20250102	1789	-40.92	20240416	911	16.03	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
103	20250108	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	-3	5	-0.28	77630311	73239	41.10	1065	1066	1055	1379	743	1061	1059.96	2.78	-8022	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	893	35.27	1.19	12	0.09	30.00	889.00	1789	20240416	-40.86	911	20241209	16.14	1066	-0.75	20250108	1014	4.34	20250102	1789	-40.86	20240416	911	16.14	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
104	20250108	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	-1	5	-0.09	49786795	46892	26.32	1065	1066	1055	1379	743	1061	1061.73	2.78	-6258	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	895	35.33	1.19	12	0.06	30.00	889.00	1789	20240416	-40.75	911	20241209	16.36	1066	-0.56	20250108	1014	4.54	20250102	1789	-40.75	20240416	911	16.36	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
105	20250108	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	0	3	0.00	20589354	19351	10.86	1065	1066	1055	1379	743	1061	1063.99	2.78	-4658	1070	1065	1059	1054	1048	1068	1057	422	318	500	800	1	1	84447519	896	35.37	1.19	12	0.02	30.00	889.00	1789	20240416	-40.69	911	20241209	16.47	1066	-0.47	20250108	1014	4.64	20250102	1789	-40.69	20240416	911	16.47	20241209	5.35	N	037950	500	422 억	2348863	N	N	N	N
106	20250107	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	3	2	0.28	188424462	178044	44.90	1058	1064	1053	1375	741	1058	1058.23	2.79	-8569	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	896	35.37	1.19	12	0.21	30.00	889.00	1789	20240416	-40.69	911	20241209	16.47	1064	-0.28	20250107	1014	4.64	20250102	1789	-40.69	20240416	911	16.47	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
107	20250107	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	1	2	0.09	169208686	159893	40.32	1058	1064	1053	1375	741	1058	1058.26	2.79	-13882	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	894	35.30	1.19	12	0.19	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1064	-0.47	20250107	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
108	20250107	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	3	2	0.28	142553957	134713	33.97	1058	1064	1053	1375	741	1058	1058.20	2.79	-4237	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	896	35.37	1.19	12	0.16	30.00	889.00	1789	20240416	-40.69	911	20241209	16.47	1064	-0.28	20250107	1014	4.64	20250102	1789	-40.69	20240416	911	16.47	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
109	20250107	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	0	3	0.00	96446579	91214	23.00	1058	1064	1053	1375	741	1058	1057.37	2.79	427	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	893	35.27	1.19	12	0.11	30.00	889.00	1789	20240416	-40.86	911	20241209	16.14	1064	-0.56	20250107	1014	4.34	20250102	1789	-40.86	20240416	911	16.14	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
110	20250107	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	0	3	0.00	84580766	79980	20.17	1058	1064	1053	1375	741	1058	1057.52	2.79	3684	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	893	35.27	1.19	12	0.09	30.00	889.00	1789	20240416	-40.86	911	20241209	16.14	1064	-0.56	20250107	1014	4.34	20250102	1789	-40.86	20240416	911	16.14	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
111	20250107	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-1	5	-0.09	71306441	67410	17.00	1058	1064	1053	1375	741	1058	1057.80	2.79	2450	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	893	35.23	1.19	12	0.08	30.00	889.00	1789	20240416	-40.92	911	20241209	16.03	1064	-0.66	20250107	1014	4.24	20250102	1789	-40.92	20240416	911	16.03	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
112	20250107	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1059	1	2	0.09	41194343	38976	9.83	1058	1064	1053	1375	741	1058	1056.92	2.79	-1653	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	894	35.30	1.19	12	0.05	30.00	889.00	1789	20240416	-40.80	911	20241209	16.25	1064	-0.47	20250107	1014	4.44	20250102	1789	-40.80	20240416	911	16.25	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
113	20250107	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1054	-4	5	-0.38	11866910	11221	2.83	1058	1064	1053	1375	741	1058	1057.56	2.79	-4219	1071	1064	1051	1044	1031	1068	1048	422	317	500	800	1	1	84447519	890	35.13	1.19	12	0.01	30.00	889.00	1789	20240416	-41.08	911	20241209	15.70	1064	-0.94	20250107	1014	3.94	20250102	1789	-41.08	20240416	911	15.70	20241209	5.31	N	037950	500	422 억	2357432	N	N	N	N
114	20250106	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1058	16	2	1.54	414888346	394765	99.28	1042	1058	1038	1354	730	1042	1050.83	2.61	152191	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	893	35.27	1.19	12	0.47	30.00	889.00	1789	20240416	-40.86	911	20241209	16.14	1058	0.00	20250106	1014	4.34	20250102	1789	-40.86	20240416	911	16.14	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
115	20250106	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1056	14	2	1.34	343063814	326835	82.19	1042	1057	1038	1354	730	1042	1049.65	2.61	125765	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	892	35.20	1.19	12	0.39	30.00	889.00	1789	20240416	-40.97	911	20241209	15.92	1057	-0.09	20250106	1014	4.14	20250102	1789	-40.97	20240416	911	15.92	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
116	20250106	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1051	9	2	0.86	253464044	241885	60.83	1042	1054	1038	1354	730	1042	1047.87	2.61	91859	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	888	35.03	1.18	12	0.29	30.00	889.00	1789	20240416	-41.25	911	20241209	15.37	1054	-0.28	20250106	1014	3.65	20250102	1789	-41.25	20240416	911	15.37	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
117	20250106	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1052	10	2	0.96	214294499	204668	51.47	1042	1053	1038	1354	730	1042	1047.03	2.61	64848	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	888	35.07	1.18	12	0.24	30.00	889.00	1789	20240416	-41.20	911	20241209	15.48	1053	-0.09	20250106	1014	3.75	20250102	1789	-41.20	20240416	911	15.48	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
118	20250106	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1047	5	2	0.48	194771481	186059	46.79	1042	1053	1038	1354	730	1042	1046.83	2.61	58712	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	884	34.90	1.18	12	0.22	30.00	889.00	1789	20240416	-41.48	911	20241209	14.93	1053	-0.57	20250106	1014	3.25	20250102	1789	-41.48	20240416	911	14.93	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
119	20250106	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1048	6	2	0.58	132308782	126424	31.79	1042	1053	1038	1354	730	1042	1046.55	2.61	28275	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	885	34.93	1.18	12	0.15	30.00	889.00	1789	20240416	-41.42	911	20241209	15.04	1053	-0.47	20250106	1014	3.35	20250102	1789	-41.42	20240416	911	15.04	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
120	20250106	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	7	2	0.67	97662882	93452	23.50	1042	1050	1038	1354	730	1042	1045.06	2.61	22237	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	886	34.97	1.18	12	0.11	30.00	889.00	1789	20240416	-41.36	911	20241209	15.15	1050	-0.10	20250106	1014	3.45	20250102	1789	-41.36	20240416	911	15.15	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
121	20250106	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	1	2	0.10	8385807	8054	2.03	1042	1043	1038	1354	730	1042	1041.20	2.61	-622	1054	1048	1040	1034	1026	1051	1037	422	312	500	790	1	1	84447519	881	34.77	1.17	12	0.01	30.00	889.00	1789	20240416	-41.70	911	20241209	14.49	1047	-0.38	20250102	1014	2.86	20250102	1789	-41.70	20240416	911	14.49	20241209	5.33	N	037950	500	422 억	2204150	N	N	N	N
122	20250103	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	0	3	0.00	398975968	383746	77.30	1040	1046	1032	1354	730	1042	1039.64	2.53	68209	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	880	34.73	1.17	12	0.45	30.00	889.00	1789	20240416	-41.76	911	20241209	14.38	1047	-0.48	20250102	1014	2.76	20250102	1789	-41.76	20240416	911	14.38	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
123	20250103	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	0	3	0.00	365238074	351367	70.78	1040	1046	1032	1354	730	1042	1039.47	2.53	65179	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	880	34.73	1.17	12	0.42	30.00	889.00	1789	20240416	-41.76	911	20241209	14.38	1047	-0.48	20250102	1014	2.76	20250102	1789	-41.76	20240416	911	14.38	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
124	20250103	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1043	1	2	0.10	302151876	290771	58.57	1040	1046	1032	1354	730	1042	1039.13	2.53	49139	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	881	34.77	1.17	12	0.34	30.00	889.00	1789	20240416	-41.70	911	20241209	14.49	1047	-0.38	20250102	1014	2.86	20250102	1789	-41.70	20240416	911	14.49	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
125	20250103	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	0	3	0.00	269845247	259757	52.32	1040	1046	1032	1354	730	1042	1038.82	2.53	43352	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	880	34.73	1.17	12	0.31	30.00	889.00	1789	20240416	-41.76	911	20241209	14.38	1047	-0.48	20250102	1014	2.76	20250102	1789	-41.76	20240416	911	14.38	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
126	20250103	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	-3	5	-0.29	235327199	226583	45.64	1040	1046	1032	1354	730	1042	1038.57	2.53	30443	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	877	34.63	1.17	12	0.27	30.00	889.00	1789	20240416	-41.92	911	20241209	14.05	1047	-0.76	20250102	1014	2.47	20250102	1789	-41.92	20240416	911	14.05	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
127	20250103	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-8	5	-0.77	158856524	153030	30.82	1040	1045	1032	1354	730	1042	1038.04	2.53	21159	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	873	34.47	1.16	12	0.18	30.00	889.00	1789	20240416	-42.20	911	20241209	13.50	1047	-1.24	20250102	1014	1.97	20250102	1789	-42.20	20240416	911	13.50	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
128	20250103	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	-2	5	-0.19	127747921	123031	24.78	1040	1045	1032	1354	730	1042	1038.30	2.53	14263	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	878	34.67	1.17	12	0.15	30.00	889.00	1789	20240416	-41.87	911	20241209	14.16	1047	-0.67	20250102	1014	2.56	20250102	1789	-41.87	20240416	911	14.16	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
129	20250103	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	-8	5	-0.77	40969439	39417	7.94	1040	1042	1034	1354	730	1042	1039.30	2.53	-6839	1067	1054	1034	1021	1001	1061	1028	422	312	500	790	1	1	84447519	873	34.47	1.16	12	0.05	30.00	889.00	1789	20240416	-42.20	911	20241209	13.50	1047	-1.24	20250102	1014	1.97	20250102	1789	-42.20	20240416	911	13.50	20241209	5.52	N	037950	500	422 억	2134326	N	N	N	N
130	20250102	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1042	22	2	2.16	493586801	481235	101.14	1020	1047	1014	1326	714	1020	1025.67	2.34	155965	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	880	34.73	1.17	12	0.57	30.00	889.00	1789	20240416	-41.76	911	20241209	14.38	1047	-0.48	20250102	1014	2.76	20250102	1789	-41.76	20240416	911	14.38	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N
131	20250102	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	9	2	0.88	369795550	361663	76.01	1020	1032	1014	1326	714	1020	1022.49	2.34	115117	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	869	34.30	1.16	12	0.43	30.00	889.00	1789	20240416	-42.48	911	20241209	12.95	1032	-0.29	20250102	1014	1.48	20250102	1789	-42.48	20240416	911	12.95	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N
132	20250102	140406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	8	2	0.78	291541438	285442	59.99	1020	1031	1014	1326	714	1020	1021.37	2.34	68140	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	868	34.27	1.16	12	0.34	30.00	889.00	1789	20240416	-42.54	911	20241209	12.84	1031	-0.29	20250102	1014	1.38	20250102	1789	-42.54	20240416	911	12.84	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N
133	20250102	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	-3	5	-0.29	207645517	203550	42.78	1020	1028	1014	1326	714	1020	1020.12	2.34	53927	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	859	33.90	1.14	12	0.24	30.00	889.00	1789	20240416	-43.15	911	20241209	11.64	1028	-1.07	20250102	1014	0.30	20250102	1789	-43.15	20240416	911	11.64	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N
134	20250102	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	1	2	0.10	158332271	155122	32.60	1020	1028	1016	1326	714	1020	1020.70	2.34	44077	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	862	34.03	1.15	12	0.18	30.00	889.00	1789	20240416	-42.93	911	20241209	12.07	1028	-0.68	20250102	1016	0.49	20250102	1789	-42.93	20240416	911	12.07	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N
135	20250102	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	3	2	0.29	117690120	115278	24.23	1020	1028	1016	1326	714	1020	1020.93	2.34	37587	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	864	34.10	1.15	12	0.14	30.00	889.00	1789	20240416	-42.82	911	20241209	12.29	1028	-0.49	20250102	1016	0.69	20250102	1789	-42.82	20240416	911	12.29	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N
136	20250102	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	6	2	0.59	16416609	16018	3.37	1020	1028	1018	1326	714	1020	1025.10	2.34	2310	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	866	34.20	1.15	12	0.02	30.00	889.00	1789	20240416	-42.65	911	20241209	12.62	1028	-0.19	20250102	1018	0.79	20250102	1789	-42.65	20240416	911	12.62	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N
137	20250102	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	0	3	0.00	0	0	0.00	0	0	0	1326	714	1020	0.00	2.34	0	1055	1037	1018	1000	981	1046	1009	422	306	500	770	1	1	84447519	861	34.00	1.15	12	0.00	30.00	889.00	1789	20240416	-42.98	911	20241209	11.96	0	0.00	0	0	0.00	0	1789	-42.98	20240416	911	11.96	20241209	5.38	N	037950	500	422 억	1979237	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History