KissMeData/347770/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	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-6	5	-0.38	121253664	77396	75.39	1586	1590	1558	2060	1111	1586	1566.66	0.49	-722	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	361	13.06	0.60	12	0.34	121.00	2619.00	5990	20240131	-73.62	1545	20241209	2.27	2265	-30.24	20250117	1558	1.41	20250124	5990	-73.62	20240131	1545	2.27	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
3	20250124	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1564	-22	5	-1.39	114202769	72920	71.03	1586	1590	1558	2060	1111	1586	1566.14	0.49	-291	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	357	12.93	0.60	12	0.32	121.00	2619.00	5990	20240131	-73.89	1545	20241209	1.23	2265	-30.95	20250117	1558	0.39	20250124	5990	-73.89	20240131	1545	1.23	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
4	20250124	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1573	-13	5	-0.82	82975478	52954	51.58	1586	1590	1558	2060	1111	1586	1566.94	0.49	-611	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	360	13.00	0.60	12	0.23	121.00	2619.00	5990	20240131	-73.74	1545	20241209	1.81	2265	-30.55	20250117	1558	0.96	20250124	5990	-73.74	20240131	1545	1.81	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
5	20250124	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1568	-18	5	-1.13	70216533	44807	43.65	1586	1590	1558	2060	1111	1586	1567.09	0.49	-970	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	358	12.96	0.60	12	0.20	121.00	2619.00	5990	20240131	-73.82	1545	20241209	1.49	2265	-30.77	20250117	1558	0.64	20250124	5990	-73.82	20240131	1545	1.49	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
6	20250124	121217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1578	-8	5	-0.50	67446958	43048	41.93	1586	1590	1558	2060	1111	1586	1566.78	0.49	-1388	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	361	13.04	0.60	12	0.19	121.00	2619.00	5990	20240131	-73.66	1545	20241209	2.14	2265	-30.33	20250117	1558	1.28	20250124	5990	-73.66	20240131	1545	2.14	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
7	20250124	111219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1565	-21	5	-1.32	56697177	36216	35.28	1586	1590	1558	2060	1111	1586	1565.53	0.49	-712	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	358	12.93	0.60	12	0.16	121.00	2619.00	5990	20240131	-73.87	1545	20241209	1.29	2265	-30.91	20250117	1558	0.45	20250124	5990	-73.87	20240131	1545	1.29	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
8	20250124	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	-19	5	-1.20	30574880	19499	18.99	1586	1590	1560	2060	1111	1586	1568.02	0.49	929	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	358	12.95	0.60	12	0.09	121.00	2619.00	5990	20240131	-73.84	1545	20241209	1.42	2265	-30.82	20250117	1560	0.45	20250124	5990	-73.84	20240131	1545	1.42	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
9	20250124	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1565	-21	5	-1.32	3828698	2438	2.37	1586	1586	1564	2060	1111	1586	1570.43	0.49	550	1636	1611	1592	1567	1548	1601	1557	115	474	500	950	1	1	22857042	358	12.93	0.60	12	0.01	121.00	2619.00	5990	20240131	-73.87	1545	20241209	1.29	2265	-30.91	20250117	1564	0.06	20250124	5990	-73.87	20240131	1545	1.29	20241209	3.75	N	347770	500	115 억	112986	N	N	N	N
10	20250123	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1586	-14	5	-0.88	163505353	102658	27.62	1604	1617	1573	2080	1120	1600	1592.72	0.49	1962	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	363	13.11	0.61	12	0.45	121.00	2619.00	5990	20240131	-73.52	1545	20241209	2.65	2265	-29.98	20250117	1573	0.83	20250123	5990	-73.52	20240131	1545	2.65	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
11	20250123	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-20	5	-1.25	160990978	101073	27.20	1604	1617	1573	2080	1120	1600	1592.82	0.49	2515	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	361	13.06	0.60	12	0.44	121.00	2619.00	5990	20240131	-73.62	1545	20241209	2.27	2265	-30.24	20250117	1573	0.45	20250123	5990	-73.62	20240131	1545	2.27	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
12	20250123	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1594	-6	5	-0.38	98460967	61484	16.54	1604	1617	1593	2080	1120	1600	1601.41	0.49	-2118	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	364	13.17	0.61	12	0.27	121.00	2619.00	5990	20240131	-73.39	1545	20241209	3.17	2265	-29.62	20250117	1593	0.06	20250123	5990	-73.39	20240131	1545	3.17	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
13	20250123	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1599	-1	5	-0.06	76571981	47774	12.85	1604	1617	1593	2080	1120	1600	1602.80	0.49	-1576	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	365	13.21	0.61	12	0.21	121.00	2619.00	5990	20240131	-73.31	1545	20241209	3.50	2265	-29.40	20250117	1593	0.38	20250123	5990	-73.31	20240131	1545	3.50	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
14	20250123	121213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1601	1	2	0.06	59475641	37085	9.98	1604	1617	1593	2080	1120	1600	1603.77	0.49	-1576	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	366	13.23	0.61	12	0.16	121.00	2619.00	5990	20240131	-73.27	1545	20241209	3.62	2265	-29.32	20250117	1593	0.50	20250123	5990	-73.27	20240131	1545	3.62	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
15	20250123	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	8	2	0.50	47286822	29476	7.93	1604	1617	1593	2080	1120	1600	1604.25	0.49	-2089	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	368	13.29	0.61	12	0.13	121.00	2619.00	5990	20240131	-73.16	1545	20241209	4.08	2265	-29.01	20250117	1593	0.94	20250123	5990	-73.16	20240131	1545	4.08	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
16	20250123	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1612	12	2	0.75	41177688	25665	6.91	1604	1617	1593	2080	1120	1600	1604.43	0.49	-1715	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	368	13.32	0.62	12	0.11	121.00	2619.00	5990	20240131	-73.09	1545	20241209	4.34	2265	-28.83	20250117	1593	1.19	20250123	5990	-73.09	20240131	1545	4.34	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
17	20250123	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1604	4	2	0.25	10228554	6389	1.72	1604	1609	1593	2080	1120	1600	1600.96	0.49	-716	1689	1644	1621	1576	1553	1633	1565	115	480	500	960	1	1	22857042	367	13.26	0.61	12	0.03	121.00	2619.00	5990	20240131	-73.22	1545	20241209	3.82	2265	-29.18	20250117	1593	0.69	20250123	5990	-73.22	20240131	1545	3.82	20241209	3.73	N	347770	500	115 억	111024	N	N	N	N
18	20250122	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	-66	5	-3.96	233155597	143624	181.62	1666	1666	1598	2165	1167	1666	1623.40	0.50	-3407	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	366	13.22	0.61	12	0.63	121.00	2619.00	5990	20240131	-73.29	1545	20241209	3.56	2265	-29.36	20250117	1598	0.13	20250122	5990	-73.29	20240131	1545	3.56	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
19	20250122	151205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	-58	5	-3.48	225938906	139115	175.92	1666	1666	1598	2165	1167	1666	1624.11	0.50	-2309	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	368	13.29	0.61	12	0.61	121.00	2619.00	5990	20240131	-73.16	1545	20241209	4.08	2265	-29.01	20250117	1598	0.63	20250122	5990	-73.16	20240131	1545	4.08	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
20	20250122	141202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1617	-49	5	-2.94	166919463	102275	129.33	1666	1666	1605	2165	1167	1666	1632.06	0.50	-2251	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	370	13.36	0.62	12	0.45	121.00	2619.00	5990	20240131	-73.01	1545	20241209	4.66	2265	-28.61	20250117	1605	0.75	20250122	5990	-73.01	20240131	1545	4.66	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
21	20250122	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-36	5	-2.16	116518971	71068	89.87	1666	1666	1622	2165	1167	1666	1639.53	0.50	-825	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	373	13.47	0.62	12	0.31	121.00	2619.00	5990	20240131	-72.79	1545	20241209	5.50	2265	-28.04	20250117	1622	0.49	20250122	5990	-72.79	20240131	1545	5.50	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
22	20250122	121203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-36	5	-2.16	97798709	59562	75.32	1666	1666	1622	2165	1167	1666	1641.96	0.50	-231	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	373	13.47	0.62	12	0.26	121.00	2619.00	5990	20240131	-72.79	1545	20241209	5.50	2265	-28.04	20250117	1622	0.49	20250122	5990	-72.79	20240131	1545	5.50	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
23	20250122	111205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	-26	5	-1.56	60233817	36504	46.16	1666	1666	1635	2165	1167	1666	1650.05	0.50	5159	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	375	13.55	0.63	12	0.16	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	2265	-27.59	20250117	1635	0.31	20250122	5990	-72.62	20240131	1545	6.15	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
24	20250122	101203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1653	-13	5	-0.78	36108186	21847	27.63	1666	1666	1646	2165	1167	1666	1652.76	0.50	5616	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	378	13.66	0.63	12	0.10	121.00	2619.00	5990	20240131	-72.40	1545	20241209	6.99	2265	-27.02	20250117	1641	0.73	20250102	5990	-72.40	20240131	1545	6.99	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
25	20250122	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1666	0	3	0.00	7172993	4321	5.46	1666	1666	1651	2165	1167	1666	1660.00	0.50	1250	1725	1695	1675	1645	1625	1685	1635	115	499	500	990	1	1	22857042	381	13.77	0.64	12	0.02	121.00	2619.00	5990	20240131	-72.19	1545	20241209	7.83	2265	-26.45	20250117	1641	1.52	20250102	5990	-72.19	20240131	1545	7.83	20241209	3.69	N	347770	500	115 억	114431	N	N	N	N
26	20250121	161155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1666	-30	5	-1.77	130268321	77904	56.34	1702	1705	1655	2200	1188	1696	1672.16	0.48	4400	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	381	13.77	0.64	12	0.34	121.00	2619.00	5990	20240131	-72.19	1545	20241209	7.83	2265	-26.45	20250117	1641	1.52	20250102	5990	-72.19	20240131	1545	7.83	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
27	20250121	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1696	0	3	0.00	115991503	69395	50.18	1702	1705	1655	2200	1188	1696	1671.47	0.48	5571	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	388	14.02	0.65	12	0.30	121.00	2619.00	5990	20240131	-71.69	1545	20241209	9.77	2265	-25.12	20250117	1641	3.35	20250102	5990	-71.69	20240131	1545	9.77	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
28	20250121	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1697	1	2	0.06	106696422	63876	46.19	1702	1705	1655	2200	1188	1696	1670.37	0.48	5835	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	388	14.02	0.65	12	0.28	121.00	2619.00	5990	20240131	-71.67	1545	20241209	9.84	2265	-25.08	20250117	1641	3.41	20250102	5990	-71.67	20240131	1545	9.84	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
29	20250121	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	-34	5	-2.00	86579117	51916	37.54	1702	1705	1655	2200	1188	1696	1667.68	0.48	4193	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	380	13.74	0.63	12	0.23	121.00	2619.00	5990	20240131	-72.25	1545	20241209	7.57	2265	-26.62	20250117	1641	1.28	20250102	5990	-72.25	20240131	1545	7.57	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
30	20250121	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1660	-36	5	-2.12	81295792	48739	35.25	1702	1705	1655	2200	1188	1696	1667.98	0.48	3863	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	379	13.72	0.63	12	0.21	121.00	2619.00	5990	20240131	-72.29	1545	20241209	7.44	2265	-26.71	20250117	1641	1.16	20250102	5990	-72.29	20240131	1545	7.44	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
31	20250121	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1669	-27	5	-1.59	51077089	30495	22.05	1702	1705	1655	2200	1188	1696	1674.93	0.48	2791	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	381	13.79	0.64	12	0.13	121.00	2619.00	5990	20240131	-72.14	1545	20241209	8.03	2265	-26.31	20250117	1641	1.71	20250102	5990	-72.14	20240131	1545	8.03	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
32	20250121	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1695	-1	5	-0.06	25934543	15353	11.10	1702	1705	1663	2200	1188	1696	1689.22	0.48	775	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	387	14.01	0.65	12	0.07	121.00	2619.00	5990	20240131	-71.70	1545	20241209	9.71	2265	-25.17	20250117	1641	3.29	20250102	5990	-71.70	20240131	1545	9.71	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
33	20250121	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1700	4	2	0.24	6590432	3881	2.81	1702	1705	1683	2200	1188	1696	1698.13	0.48	-134	1790	1743	1702	1655	1614	1722	1634	115	504	500	1010	1	1	22857042	389	14.05	0.65	12	0.02	121.00	2619.00	5990	20240131	-71.62	1545	20241209	10.03	2265	-24.94	20250117	1641	3.60	20250102	5990	-71.62	20240131	1545	10.03	20241209	3.25	N	347770	500	115 억	109791	N	N	N	N
34	20250120	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1696	-53	5	-3.03	234002211	138269	4.60	1749	1749	1661	2270	1225	1749	1692.37	0.47	1321	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	388	14.02	0.65	12	0.60	121.00	2619.00	5990	20240131	-71.69	1545	20241209	9.77	2265	-25.12	20250117	1641	3.35	20250102	5990	-71.69	20240131	1545	9.77	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
35	20250120	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1709	-40	5	-2.29	231590109	136846	4.56	1749	1749	1661	2270	1225	1749	1692.34	0.47	1323	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	391	14.12	0.65	12	0.60	121.00	2619.00	5990	20240131	-71.47	1545	20241209	10.61	2265	-24.55	20250117	1641	4.14	20250102	5990	-71.47	20240131	1545	10.61	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
36	20250120	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1690	-59	5	-3.37	212400570	125548	4.18	1749	1749	1661	2270	1225	1749	1691.79	0.47	-56	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	386	13.97	0.65	12	0.55	121.00	2619.00	5990	20240131	-71.79	1545	20241209	9.39	2265	-25.39	20250117	1641	2.99	20250102	5990	-71.79	20240131	1545	9.39	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
37	20250120	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1690	-59	5	-3.37	209568335	123871	4.12	1749	1749	1661	2270	1225	1749	1691.83	0.47	-286	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	386	13.97	0.65	12	0.54	121.00	2619.00	5990	20240131	-71.79	1545	20241209	9.39	2265	-25.39	20250117	1641	2.99	20250102	5990	-71.79	20240131	1545	9.39	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
38	20250120	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1685	-64	5	-3.66	192510440	113756	3.79	1749	1749	1661	2270	1225	1749	1692.31	0.47	-3031	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	385	13.93	0.64	12	0.50	121.00	2619.00	5990	20240131	-71.87	1545	20241209	9.06	2265	-25.61	20250117	1641	2.68	20250102	5990	-71.87	20240131	1545	9.06	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
39	20250120	111157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1678	-71	5	-4.06	181942936	107472	3.58	1749	1749	1661	2270	1225	1749	1692.93	0.47	-4521	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	384	13.87	0.64	12	0.47	121.00	2619.00	5990	20240131	-71.99	1545	20241209	8.61	2265	-25.92	20250117	1641	2.25	20250102	5990	-71.99	20240131	1545	8.61	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
40	20250120	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1681	-68	5	-3.89	132203400	77668	2.59	1749	1749	1676	2270	1225	1749	1702.16	0.47	-5385	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	384	13.89	0.64	12	0.34	121.00	2619.00	5990	20240131	-71.94	1545	20241209	8.80	2265	-25.78	20250117	1641	2.44	20250102	5990	-71.94	20240131	1545	8.80	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
41	20250120	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1721	-28	5	-1.60	41093288	23892	0.80	1749	1749	1708	2270	1225	1749	1719.96	0.47	-3226	2439	2093	1919	1573	1399	2007	1487	115	521	500	1040	1	1	22857042	393	14.22	0.66	12	0.10	121.00	2619.00	5990	20240131	-71.27	1545	20241209	11.39	2265	-24.02	20250117	1641	4.88	20250102	5990	-71.27	20240131	1545	11.39	20241209	3.32	N	347770	500	115 억	108489	N	N	N	N
42	20250117	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1749	3	2	0.17	6065732823	2995995	5810.70	1820	2265	1745	2265	1223	1746	2024.86	0.58	-24626	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	1	1	22857042	400	14.45	0.67	12	13.11	121.00	2619.00	5990	20240131	-70.80	1545	20241209	13.20	2265	-22.78	20250117	1641	6.58	20250102	5990	-70.80	20240131	1545	13.20	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
43	20250117	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1762	16	2	0.92	6003691452	2960527	5741.91	1820	2265	1745	2265	1223	1746	2027.91	0.58	-21708	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	1	1	22857042	403	14.56	0.67	12	12.95	121.00	2619.00	5990	20240131	-70.58	1545	20241209	14.05	2265	-22.21	20250117	1641	7.37	20250102	5990	-70.58	20240131	1545	14.05	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
44	20250117	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	24	2	1.37	5853449166	2875353	5576.71	1820	2265	1760	2265	1223	1746	2035.73	0.58	-25154	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	1	1	22857042	405	14.63	0.68	12	12.58	121.00	2619.00	5990	20240131	-70.45	1545	20241209	14.56	2265	-21.85	20250117	1641	7.86	20250102	5990	-70.45	20240131	1545	14.56	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
45	20250117	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1799	53	2	3.04	5730055209	2806020	5442.24	1820	2265	1790	2265	1223	1746	2042.06	0.58	-24315	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	1	1	22857042	411	14.87	0.69	12	12.28	121.00	2619.00	5990	20240131	-69.97	1545	20241209	16.44	2265	-20.57	20250117	1641	9.63	20250102	5990	-69.97	20240131	1545	16.44	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
46	20250117	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1806	60	2	3.44	5559011482	2711017	5257.98	1820	2265	1805	2265	1223	1746	2050.53	0.58	-27840	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	1	1	22857042	413	14.93	0.69	12	11.86	121.00	2619.00	5990	20240131	-69.85	1545	20241209	16.89	2265	-20.26	20250117	1641	10.05	20250102	5990	-69.85	20240131	1545	16.89	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
47	20250117	111157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	111	2	6.36	5349325568	2596062	5035.03	1820	2265	1810	2265	1223	1746	2060.55	0.58	-26604	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	1	1	22857042	424	15.35	0.71	12	11.36	121.00	2619.00	5990	20240131	-69.00	1545	20241209	20.19	2265	-18.01	20250117	1641	13.16	20250102	5990	-69.00	20240131	1545	20.19	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
48	20250117	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1914	168	2	9.62	4923815391	2368584	4593.84	1820	2265	1810	2265	1223	1746	2078.80	0.58	-26523	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	1	1	22857042	437	15.82	0.73	12	10.36	121.00	2619.00	5990	20240131	-68.05	1545	20241209	23.88	2265	-15.50	20250117	1641	16.64	20250102	5990	-68.05	20240131	1545	23.88	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
49	20250117	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	379	2	21.71	2548976771	1178757	2286.19	1820	2265	1810	2265	1223	1746	2162.43	0.58	-4285	1802	1774	1718	1690	1634	1788	1704	115	519	500	1040	5	1	22857042	486	17.56	0.81	12	5.16	121.00	2619.00	5990	20240131	-64.52	1545	20241209	37.54	2265	-6.18	20250117	1641	29.49	20250102	5990	-64.52	20240131	1545	37.54	20241209	3.35	N	347770	500	115 억	132104	N	N	N	N
50	20250116	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1746	85	2	5.12	84375522	49207	328.73	1662	1746	1662	2155	1163	1661	1714.35	0.56	3576	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	399	14.43	0.67	12	0.22	121.00	2619.00	5990	20240131	-70.85	1545	20241209	13.01	1883	-7.28	20250107	1641	6.40	20250102	5990	-70.85	20240131	1545	13.01	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
51	20250116	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1734	73	2	4.39	62778078	36794	245.80	1662	1735	1662	2155	1163	1661	1706.20	0.56	3618	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	396	14.33	0.66	12	0.16	121.00	2619.00	5990	20240131	-71.05	1545	20241209	12.23	1883	-7.91	20250107	1641	5.67	20250102	5990	-71.05	20240131	1545	12.23	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
52	20250116	141152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1729	68	2	4.09	54203421	31841	212.71	1662	1733	1662	2155	1163	1661	1702.32	0.56	3195	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	395	14.29	0.66	12	0.14	121.00	2619.00	5990	20240131	-71.14	1545	20241209	11.91	1883	-8.18	20250107	1641	5.36	20250102	5990	-71.14	20240131	1545	11.91	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
53	20250116	131152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1728	67	2	4.03	50248321	29548	197.39	1662	1733	1662	2155	1163	1661	1700.57	0.56	3328	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	395	14.28	0.66	12	0.13	121.00	2619.00	5990	20240131	-71.15	1545	20241209	11.84	1883	-8.23	20250107	1641	5.30	20250102	5990	-71.15	20240131	1545	11.84	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
54	20250116	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1712	51	2	3.07	43759422	25781	172.23	1662	1733	1662	2155	1163	1661	1697.35	0.56	2659	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	391	14.15	0.65	12	0.11	121.00	2619.00	5990	20240131	-71.42	1545	20241209	10.81	1883	-9.08	20250107	1641	4.33	20250102	5990	-71.42	20240131	1545	10.81	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
55	20250116	111152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1717	56	2	3.37	33217055	19665	131.37	1662	1717	1662	2155	1163	1661	1689.15	0.56	1655	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	392	14.19	0.66	12	0.09	121.00	2619.00	5990	20240131	-71.34	1545	20241209	11.13	1883	-8.82	20250107	1641	4.63	20250102	5990	-71.34	20240131	1545	11.13	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
56	20250116	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1700	39	2	2.35	28969921	17179	114.76	1662	1700	1662	2155	1163	1661	1686.36	0.56	1253	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	389	14.05	0.65	12	0.08	121.00	2619.00	5990	20240131	-71.62	1545	20241209	10.03	1883	-9.72	20250107	1641	3.60	20250102	5990	-71.62	20240131	1545	10.03	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
57	20250116	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1684	23	2	1.38	12187163	7258	48.49	1662	1696	1662	2155	1163	1661	1679.14	0.56	968	1737	1699	1680	1642	1623	1689	1632	115	494	500	990	1	1	22857042	385	13.92	0.64	12	0.03	121.00	2619.00	5990	20240131	-71.89	1545	20241209	9.00	1883	-10.57	20250107	1641	2.62	20250102	5990	-71.89	20240131	1545	9.00	20241209	3.36	N	347770	500	115 억	128528	N	N	N	N
58	20250115	161148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1661	-46	5	-2.69	25297466	14969	35.53	1707	1718	1661	2215	1195	1707	1689.99	0.56	-554	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	380	13.73	0.63	12	0.07	121.00	2619.00	5990	20240131	-72.27	1545	20241209	7.51	1883	-11.79	20250107	1641	1.22	20250102	5990	-72.27	20240131	1545	7.51	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
59	20250115	151149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1690	-17	5	-1.00	15611920	9170	21.77	1707	1718	1689	2215	1195	1707	1702.50	0.56	-293	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	386	13.97	0.65	12	0.04	121.00	2619.00	5990	20240131	-71.79	1545	20241209	9.39	1883	-10.25	20250107	1641	2.99	20250102	5990	-71.79	20240131	1545	9.39	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
60	20250115	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1697	-10	5	-0.59	13759023	8075	19.17	1707	1718	1695	2215	1195	1707	1703.90	0.56	-284	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	388	14.02	0.65	12	0.04	121.00	2619.00	5990	20240131	-71.67	1545	20241209	9.84	1883	-9.88	20250107	1641	3.41	20250102	5990	-71.67	20240131	1545	9.84	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
61	20250115	131152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1698	-9	5	-0.53	13699595	8040	19.08	1707	1718	1695	2215	1195	1707	1703.93	0.56	-282	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	388	14.03	0.65	12	0.04	121.00	2619.00	5990	20240131	-71.65	1545	20241209	9.90	1883	-9.82	20250107	1641	3.47	20250102	5990	-71.65	20240131	1545	9.90	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
62	20250115	121135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1708	1	2	0.06	9115083	5340	12.67	1707	1718	1697	2215	1195	1707	1706.94	0.56	-497	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	390	14.12	0.65	12	0.02	121.00	2619.00	5990	20240131	-71.49	1545	20241209	10.55	1883	-9.29	20250107	1641	4.08	20250102	5990	-71.49	20240131	1545	10.55	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
63	20250115	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1709	2	2	0.12	9011311	5279	12.53	1707	1718	1697	2215	1195	1707	1707.01	0.56	-497	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	391	14.12	0.65	12	0.02	121.00	2619.00	5990	20240131	-71.47	1545	20241209	10.61	1883	-9.24	20250107	1641	4.14	20250102	5990	-71.47	20240131	1545	10.61	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
64	20250115	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	3	2	0.18	8220153	4813	11.42	1707	1718	1698	2215	1195	1707	1707.91	0.56	-497	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	391	14.13	0.65	12	0.02	121.00	2619.00	5990	20240131	-71.45	1545	20241209	10.68	1883	-9.19	20250107	1641	4.20	20250102	5990	-71.45	20240131	1545	10.68	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
65	20250115	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1718	11	2	0.64	352571	206	0.49	1707	1718	1707	2215	1195	1707	1711.51	0.56	-61	1770	1738	1712	1680	1654	1725	1667	115	508	500	1020	1	1	22857042	393	14.20	0.66	12	0.00	121.00	2619.00	5990	20240131	-71.32	1545	20241209	11.20	1883	-8.76	20250107	1641	4.69	20250102	5990	-71.32	20240131	1545	11.20	20241209	3.41	N	347770	500	115 억	129043	N	N	N	N
66	20250114	161129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1707	-53	5	-3.01	71251210	41631	165.95	1725	1744	1686	2285	1232	1760	1711.48	0.57	-404	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	390	14.11	0.65	12	0.18	121.00	2619.00	5990	20240131	-71.50	1545	20241209	10.49	1883	-9.35	20250107	1641	4.02	20250102	5990	-71.50	20240131	1545	10.49	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
67	20250114	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1727	-33	5	-1.88	68228167	39862	158.90	1725	1744	1686	2285	1232	1760	1711.61	0.57	-55	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	395	14.27	0.66	12	0.17	121.00	2619.00	5990	20240131	-71.17	1545	20241209	11.78	1883	-8.28	20250107	1641	5.24	20250102	5990	-71.17	20240131	1545	11.78	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
68	20250114	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1731	-29	5	-1.65	66585607	38911	155.11	1725	1744	1686	2285	1232	1760	1711.23	0.57	215	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	396	14.31	0.66	12	0.17	121.00	2619.00	5990	20240131	-71.10	1545	20241209	12.04	1883	-8.07	20250107	1641	5.48	20250102	5990	-71.10	20240131	1545	12.04	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
69	20250114	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	-50	5	-2.84	58494529	34160	136.17	1725	1744	1686	2285	1232	1760	1712.37	0.57	2854	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	391	14.13	0.65	12	0.15	121.00	2619.00	5990	20240131	-71.45	1545	20241209	10.68	1883	-9.19	20250107	1641	4.20	20250102	5990	-71.45	20240131	1545	10.68	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
70	20250114	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	-50	5	-2.84	58177942	33974	135.43	1725	1744	1686	2285	1232	1760	1712.43	0.57	2862	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	391	14.13	0.65	12	0.15	121.00	2619.00	5990	20240131	-71.45	1545	20241209	10.68	1883	-9.19	20250107	1641	4.20	20250102	5990	-71.45	20240131	1545	10.68	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
71	20250114	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1700	-60	5	-3.41	47849670	27897	111.21	1725	1744	1700	2285	1232	1760	1715.23	0.57	2615	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	389	14.05	0.65	12	0.12	121.00	2619.00	5990	20240131	-71.62	1545	20241209	10.03	1883	-9.72	20250107	1641	3.60	20250102	5990	-71.62	20240131	1545	10.03	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
72	20250114	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1709	-51	5	-2.90	42429432	24719	98.54	1725	1744	1700	2285	1232	1760	1716.47	0.57	2909	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	391	14.12	0.65	12	0.11	121.00	2619.00	5990	20240131	-71.47	1545	20241209	10.61	1883	-9.24	20250107	1641	4.14	20250102	5990	-71.47	20240131	1545	10.61	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
73	20250114	091141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1735	-25	5	-1.42	14840017	8602	34.29	1725	1744	1719	2285	1232	1760	1725.18	0.57	-308	1880	1820	1770	1710	1660	1795	1685	115	525	500	1050	1	1	22857042	397	14.34	0.66	12	0.04	121.00	2619.00	5990	20240131	-71.04	1545	20241209	12.30	1883	-7.86	20250107	1641	5.73	20250102	5990	-71.04	20240131	1545	12.30	20241209	3.43	N	347770	500	115 억	129447	N	N	N	N
74	20250113	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-55	5	-3.03	44272332	25042	171.79	1815	1830	1720	2355	1271	1815	1767.92	0.58	-2412	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	402	14.55	0.67	12	0.11	121.00	2619.00	5990	20240131	-70.62	1545	20241209	13.92	1883	-6.53	20250107	1641	7.25	20250102	5990	-70.62	20240131	1545	13.92	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
75	20250113	151131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1755	-60	5	-3.31	35562702	20062	137.63	1815	1830	1720	2355	1271	1815	1772.64	0.58	-1942	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	401	14.50	0.67	12	0.09	121.00	2619.00	5990	20240131	-70.70	1545	20241209	13.59	1883	-6.80	20250107	1641	6.95	20250102	5990	-70.70	20240131	1545	13.59	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
76	20250113	141106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	-54	5	-2.98	22471136	12544	86.05	1815	1830	1761	2355	1271	1815	1791.39	0.58	-1497	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	403	14.55	0.67	12	0.05	121.00	2619.00	5990	20240131	-70.60	1545	20241209	13.98	1883	-6.48	20250107	1641	7.31	20250102	5990	-70.60	20240131	1545	13.98	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
77	20250113	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1767	-48	5	-2.64	21415945	11947	81.96	1815	1830	1764	2355	1271	1815	1792.58	0.58	-1440	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	404	14.60	0.67	12	0.05	121.00	2619.00	5990	20240131	-70.50	1545	20241209	14.37	1883	-6.16	20250107	1641	7.68	20250102	5990	-70.50	20240131	1545	14.37	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
78	20250113	121118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1783	-32	5	-1.76	20467341	11411	78.28	1815	1830	1768	2355	1271	1815	1793.65	0.58	-1115	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	408	14.74	0.68	12	0.05	121.00	2619.00	5990	20240131	-70.23	1545	20241209	15.40	1883	-5.31	20250107	1641	8.65	20250102	5990	-70.23	20240131	1545	15.40	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
79	20250113	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1803	-12	5	-0.66	12597304	6976	47.86	1815	1830	1797	2355	1271	1815	1805.81	0.58	-1241	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	412	14.90	0.69	12	0.03	121.00	2619.00	5990	20240131	-69.90	1545	20241209	16.70	1883	-4.25	20250107	1641	9.87	20250102	5990	-69.90	20240131	1545	16.70	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
80	20250113	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1807	-8	5	-0.44	9620270	5331	36.57	1815	1815	1803	2355	1271	1815	1804.59	0.58	-643	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	413	14.93	0.69	12	0.02	121.00	2619.00	5990	20240131	-69.83	1545	20241209	16.96	1883	-4.04	20250107	1641	10.12	20250102	5990	-69.83	20240131	1545	16.96	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
81	20250113	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1810	-5	5	-0.28	193403	107	0.73	1815	1815	1803	2355	1271	1815	1807.50	0.58	-36	1865	1839	1800	1774	1735	1853	1788	115	540	500	1080	1	1	22857042	414	14.96	0.69	12	0.00	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	1883	-3.88	20250107	1641	10.30	20250102	5990	-69.78	20240131	1545	17.15	20241209	3.43	N	347770	500	115 억	131859	N	N	N	N
82	20250110	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	25	2	1.40	26273210	14576	82.68	1799	1826	1761	2325	1253	1790	1802.47	0.57	1007	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	415	15.00	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.70	1545	20241209	17.48	1883	-3.61	20250107	1641	10.60	20250102	5990	-69.70	20240131	1545	17.48	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
83	20250110	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	25	2	1.40	25805464	14318	81.21	1799	1826	1761	2325	1253	1790	1802.31	0.57	1105	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	415	15.00	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.70	1545	20241209	17.48	1883	-3.61	20250107	1641	10.60	20250102	5990	-69.70	20240131	1545	17.48	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
84	20250110	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	25	2	1.40	23251961	12893	73.13	1799	1826	1761	2325	1253	1790	1803.46	0.57	793	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	415	15.00	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.70	1545	20241209	17.48	1883	-3.61	20250107	1641	10.60	20250102	5990	-69.70	20240131	1545	17.48	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
85	20250110	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1810	20	2	1.12	22809374	12649	71.75	1799	1826	1761	2325	1253	1790	1803.26	0.57	840	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	414	14.96	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.78	1545	20241209	17.15	1883	-3.88	20250107	1641	10.30	20250102	5990	-69.78	20240131	1545	17.15	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
86	20250110	121111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1804	14	2	0.78	18227057	10110	57.35	1799	1826	1761	2325	1253	1790	1802.87	0.57	-243	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	412	14.91	0.69	12	0.04	121.00	2619.00	5990	20240131	-69.88	1545	20241209	16.76	1883	-4.20	20250107	1641	9.93	20250102	5990	-69.88	20240131	1545	16.76	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
87	20250110	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1801	11	2	0.61	13641830	7566	42.92	1799	1826	1761	2325	1253	1790	1803.04	0.57	-461	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	412	14.88	0.69	12	0.03	121.00	2619.00	5990	20240131	-69.93	1545	20241209	16.57	1883	-4.35	20250107	1641	9.75	20250102	5990	-69.93	20240131	1545	16.57	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
88	20250110	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1826	36	2	2.01	9481843	5247	29.76	1799	1826	1770	2325	1253	1790	1807.10	0.57	-739	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	417	15.09	0.70	12	0.02	121.00	2619.00	5990	20240131	-69.52	1545	20241209	18.19	1883	-3.03	20250107	1641	11.27	20250102	5990	-69.52	20240131	1545	18.19	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
89	20250110	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1798	8	2	0.45	1699474	946	5.37	1799	1799	1789	2325	1253	1790	1796.48	0.57	-126	1814	1802	1778	1766	1742	1808	1772	115	535	500	1070	1	1	22857042	411	14.86	0.69	12	0.00	121.00	2619.00	5990	20240131	-69.98	1545	20241209	16.38	1883	-4.51	20250107	1641	9.57	20250102	5990	-69.98	20240131	1545	16.38	20241209	3.45	N	347770	500	115 억	130852	N	N	N	N
90	20250109	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1790	0	3	0.00	31340135	17626	96.57	1790	1790	1754	2325	1253	1790	1777.98	0.57	147	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	409	14.79	0.68	12	0.08	121.00	2619.00	5990	20240131	-70.12	1545	20241209	15.86	1883	-4.94	20250107	1641	9.08	20250102	5990	-70.12	20240131	1545	15.86	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
91	20250109	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1769	-21	5	-1.17	26031765	14651	80.27	1790	1790	1754	2325	1253	1790	1776.79	0.57	706	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	404	14.62	0.68	12	0.06	121.00	2619.00	5990	20240131	-70.47	1545	20241209	14.50	1883	-6.05	20250107	1641	7.80	20250102	5990	-70.47	20240131	1545	14.50	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
92	20250109	141103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1771	-19	5	-1.06	20995760	11791	64.60	1790	1790	1764	2325	1253	1790	1780.66	0.57	35	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	405	14.64	0.68	12	0.05	121.00	2619.00	5990	20240131	-70.43	1545	20241209	14.63	1883	-5.95	20250107	1641	7.92	20250102	5990	-70.43	20240131	1545	14.63	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
93	20250109	131102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	-20	5	-1.12	18407194	10328	56.59	1790	1790	1764	2325	1253	1790	1782.26	0.57	-241	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	405	14.63	0.68	12	0.05	121.00	2619.00	5990	20240131	-70.45	1545	20241209	14.56	1883	-6.00	20250107	1641	7.86	20250102	5990	-70.45	20240131	1545	14.56	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
94	20250109	121102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	-20	5	-1.12	13203619	7400	40.54	1790	1790	1764	2325	1253	1790	1784.27	0.57	228	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	405	14.63	0.68	12	0.03	121.00	2619.00	5990	20240131	-70.45	1545	20241209	14.56	1883	-6.00	20250107	1641	7.86	20250102	5990	-70.45	20240131	1545	14.56	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
95	20250109	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1783	-7	5	-0.39	12169242	6816	37.34	1790	1790	1764	2325	1253	1790	1785.39	0.57	89	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	408	14.74	0.68	12	0.03	121.00	2619.00	5990	20240131	-70.23	1545	20241209	15.40	1883	-5.31	20250107	1641	8.65	20250102	5990	-70.23	20240131	1545	15.40	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
96	20250109	101104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	-20	5	-1.12	9410042	5263	28.84	1790	1790	1770	2325	1253	1790	1787.96	0.57	-50	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	405	14.63	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.45	1545	20241209	14.56	1883	-6.00	20250107	1641	7.86	20250102	5990	-70.45	20240131	1545	14.56	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
97	20250109	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	-1	5	-0.06	7389110	4128	22.62	1790	1790	1787	2325	1253	1790	1790.00	0.57	-7	1830	1809	1779	1758	1728	1820	1769	115	535	500	1070	1	1	22857042	409	14.79	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.13	1545	20241209	15.79	1883	-4.99	20250107	1641	9.02	20250102	5990	-70.13	20240131	1545	15.79	20241209	3.43	N	347770	500	115 억	130595	N	N	N	N
98	20250108	161052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1790	6	2	0.34	32547223	18250	51.84	1784	1800	1749	2315	1249	1784	1783.39	0.56	1533	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	409	14.79	0.68	12	0.08	121.00	2619.00	5990	20240131	-70.12	1545	20241209	15.86	1883	-4.94	20250107	1641	9.08	20250102	5990	-70.12	20240131	1545	15.86	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
99	20250108	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	5	2	0.28	29600589	16604	47.17	1784	1800	1749	2315	1249	1784	1782.74	0.56	1694	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	409	14.79	0.68	12	0.07	121.00	2619.00	5990	20240131	-70.13	1545	20241209	15.79	1883	-4.99	20250107	1641	9.02	20250102	5990	-70.13	20240131	1545	15.79	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
100	20250108	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1790	6	2	0.34	27745564	15567	44.22	1784	1800	1749	2315	1249	1784	1782.33	0.56	1729	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	409	14.79	0.68	12	0.07	121.00	2619.00	5990	20240131	-70.12	1545	20241209	15.86	1883	-4.94	20250107	1641	9.08	20250102	5990	-70.12	20240131	1545	15.86	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
101	20250108	131058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	16	2	0.90	25251236	14177	40.27	1784	1800	1749	2315	1249	1784	1781.14	0.56	1589	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	411	14.88	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.95	1545	20241209	16.50	1883	-4.41	20250107	1641	9.69	20250102	5990	-69.95	20240131	1545	16.50	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
102	20250108	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	16	2	0.90	25011836	14044	39.89	1784	1800	1749	2315	1249	1784	1780.96	0.56	1589	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	411	14.88	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.95	1545	20241209	16.50	1883	-4.41	20250107	1641	9.69	20250102	5990	-69.95	20240131	1545	16.50	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
103	20250108	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1784	0	3	0.00	17491995	9830	27.92	1784	1784	1749	2315	1249	1784	1779.45	0.56	1003	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	408	14.74	0.68	12	0.04	121.00	2619.00	5990	20240131	-70.22	1545	20241209	15.47	1883	-5.26	20250107	1641	8.71	20250102	5990	-70.22	20240131	1545	15.47	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
104	20250108	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1783	-1	5	-0.06	7432379	4190	11.90	1784	1784	1749	2315	1249	1784	1773.84	0.56	815	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	408	14.74	0.68	12	0.02	121.00	2619.00	5990	20240131	-70.23	1545	20241209	15.40	1883	-5.31	20250107	1641	8.65	20250102	5990	-70.23	20240131	1545	15.40	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
105	20250108	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1784	0	3	0.00	2755761	1545	4.39	1784	1784	1776	2315	1249	1784	1783.66	0.56	285	1937	1860	1806	1729	1675	1833	1702	115	531	500	1070	1	1	22857042	408	14.74	0.68	12	0.01	121.00	2619.00	5990	20240131	-70.22	1545	20241209	15.47	1883	-5.26	20250107	1641	8.71	20250102	5990	-70.22	20240131	1545	15.47	20241209	3.43	N	347770	500	115 억	129039	N	N	N	N
106	20250107	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1784	-66	5	-3.57	63420793	35202	67.52	1883	1883	1752	2405	1295	1850	1801.59	0.56	477	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	408	14.74	0.68	12	0.15	121.00	2619.00	5990	20240131	-70.22	1545	20241209	15.47	1883	-5.26	20250107	1641	8.71	20250102	5990	-70.22	20240131	1545	15.47	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
107	20250107	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1784	-66	5	-3.57	58943836	32686	62.69	1883	1883	1752	2405	1295	1850	1803.34	0.56	1513	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	408	14.74	0.68	12	0.14	121.00	2619.00	5990	20240131	-70.22	1545	20241209	15.47	1883	-5.26	20250107	1641	8.71	20250102	5990	-70.22	20240131	1545	15.47	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
108	20250107	141048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1800	-50	5	-2.70	52081975	28825	55.28	1883	1883	1752	2405	1295	1850	1806.83	0.56	801	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	411	14.88	0.69	12	0.13	121.00	2619.00	5990	20240131	-69.95	1545	20241209	16.50	1883	-4.41	20250107	1641	9.69	20250102	5990	-69.95	20240131	1545	16.50	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
109	20250107	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	-80	5	-4.32	49793525	27541	52.82	1883	1883	1752	2405	1295	1850	1807.98	0.56	277	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	405	14.63	0.68	12	0.12	121.00	2619.00	5990	20240131	-70.45	1545	20241209	14.56	1883	-6.00	20250107	1641	7.86	20250102	5990	-70.45	20240131	1545	14.56	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
110	20250107	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1779	-71	5	-3.84	42787606	23587	45.24	1883	1883	1752	2405	1295	1850	1814.03	0.56	598	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	407	14.70	0.68	12	0.10	121.00	2619.00	5990	20240131	-70.30	1545	20241209	15.15	1883	-5.52	20250107	1641	8.41	20250102	5990	-70.30	20240131	1545	15.15	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
111	20250107	111044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1783	-67	5	-3.62	42324765	23326	44.74	1883	1883	1752	2405	1295	1850	1814.49	0.56	597	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	408	14.74	0.68	12	0.10	121.00	2619.00	5990	20240131	-70.23	1545	20241209	15.40	1883	-5.31	20250107	1641	8.65	20250102	5990	-70.23	20240131	1545	15.40	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
112	20250107	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1780	-70	5	-3.78	35307728	19385	37.18	1883	1883	1752	2405	1295	1850	1821.39	0.56	433	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	407	14.71	0.68	12	0.08	121.00	2619.00	5990	20240131	-70.28	1545	20241209	15.21	1883	-5.47	20250107	1641	8.47	20250102	5990	-70.28	20240131	1545	15.21	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
113	20250107	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1823	-27	5	-1.46	19292099	10461	20.06	1883	1883	1797	2405	1295	1850	1844.19	0.56	675	1972	1911	1801	1740	1630	1941	1770	115	555	500	1110	1	1	22857042	417	15.07	0.70	12	0.05	121.00	2619.00	5990	20240131	-69.57	1545	20241209	17.99	1883	-3.19	20250107	1641	11.09	20250102	5990	-69.57	20240131	1545	17.99	20241209	3.41	N	347770	500	115 억	128531	N	N	N	N
114	20250106	161035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	127	2	7.37	94844244	52129	436.45	1735	1862	1691	2235	1207	1723	1819.41	0.56	1532	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	423	15.29	0.71	12	0.23	121.00	2619.00	5990	20240131	-69.12	1545	20241209	19.74	1862	-0.64	20250106	1641	12.74	20250102	5990	-69.12	20240131	1545	19.74	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
115	20250106	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	122	2	7.08	89646485	49320	412.93	1735	1862	1691	2235	1207	1723	1817.65	0.56	1636	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	422	15.25	0.70	12	0.22	121.00	2619.00	5990	20240131	-69.20	1545	20241209	19.42	1862	-0.91	20250106	1641	12.43	20250102	5990	-69.20	20240131	1545	19.42	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
116	20250106	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	134	2	7.78	83455643	45975	384.92	1735	1862	1691	2235	1207	1723	1815.24	0.56	1372	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	424	15.35	0.71	12	0.20	121.00	2619.00	5990	20240131	-69.00	1545	20241209	20.19	1862	-0.27	20250106	1641	13.16	20250102	5990	-69.00	20240131	1545	20.19	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
117	20250106	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	110	2	6.38	80324733	44284	370.76	1735	1862	1691	2235	1207	1723	1813.85	0.56	1464	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	419	15.15	0.70	12	0.19	121.00	2619.00	5990	20240131	-69.40	1545	20241209	18.64	1862	-1.56	20250106	1641	11.70	20250102	5990	-69.40	20240131	1545	18.64	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
118	20250106	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1804	81	2	4.70	41502045	23140	193.74	1735	1830	1691	2235	1207	1723	1793.52	0.56	838	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	412	14.91	0.69	12	0.10	121.00	2619.00	5990	20240131	-69.88	1545	20241209	16.76	1830	-1.42	20250106	1641	9.93	20250102	5990	-69.88	20240131	1545	16.76	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
119	20250106	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1817	94	2	5.46	38819719	21656	181.31	1735	1830	1691	2235	1207	1723	1792.56	0.56	750	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	415	15.02	0.69	12	0.09	121.00	2619.00	5990	20240131	-69.67	1545	20241209	17.61	1830	-0.71	20250106	1641	10.73	20250102	5990	-69.67	20240131	1545	17.61	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
120	20250106	101026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1791	68	2	3.95	16143193	9194	76.98	1735	1830	1691	2235	1207	1723	1755.84	0.56	452	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	409	14.80	0.68	12	0.04	121.00	2619.00	5990	20240131	-70.10	1545	20241209	15.92	1830	-2.13	20250106	1641	9.14	20250102	5990	-70.10	20240131	1545	15.92	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
121	20250106	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1735	12	2	0.70	1288551	753	6.30	1735	1735	1701	2235	1207	1723	1711.22	0.56	157	1769	1746	1707	1684	1645	1757	1695	115	512	500	1030	1	1	22857042	397	14.34	0.66	12	0.00	121.00	2619.00	5990	20240131	-71.04	1545	20241209	12.30	1735	0.00	20250106	1641	5.73	20250102	5990	-71.04	20240131	1545	12.30	20241209	3.41	N	347770	500	115 억	126860	N	N	N	N
122	20250103	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1723	39	2	2.32	20487692	11940	74.11	1668	1730	1668	2185	1179	1684	1715.88	0.54	2503	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	394	14.24	0.66	12	0.05	121.00	2619.00	5990	20240131	-71.24	1545	20241209	11.52	1730	-0.40	20250103	1641	5.00	20250102	5990	-71.24	20240131	1545	11.52	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
123	20250103	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1723	39	2	2.32	16529961	9643	59.85	1668	1730	1668	2185	1179	1684	1714.19	0.54	2632	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	394	14.24	0.66	12	0.04	121.00	2619.00	5990	20240131	-71.24	1545	20241209	11.52	1730	-0.40	20250103	1641	5.00	20250102	5990	-71.24	20240131	1545	11.52	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
124	20250103	141025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1711	27	2	1.60	15684114	9153	56.81	1668	1730	1668	2185	1179	1684	1713.55	0.54	2308	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	391	14.14	0.65	12	0.04	121.00	2619.00	5990	20240131	-71.44	1545	20241209	10.74	1730	-1.10	20250103	1641	4.27	20250102	5990	-71.44	20240131	1545	10.74	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
125	20250103	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	26	2	1.54	11285019	6577	40.82	1668	1730	1668	2185	1179	1684	1715.83	0.54	719	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	391	14.13	0.65	12	0.03	121.00	2619.00	5990	20240131	-71.45	1545	20241209	10.68	1730	-1.16	20250103	1641	4.20	20250102	5990	-71.45	20240131	1545	10.68	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
126	20250103	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1707	23	2	1.37	11221850	6540	40.59	1668	1730	1668	2185	1179	1684	1715.88	0.54	739	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	390	14.11	0.65	12	0.03	121.00	2619.00	5990	20240131	-71.50	1545	20241209	10.49	1730	-1.33	20250103	1641	4.02	20250102	5990	-71.50	20240131	1545	10.49	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
127	20250103	111025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1729	45	2	2.67	10495545	6116	37.96	1668	1730	1668	2185	1179	1684	1716.08	0.54	494	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	395	14.29	0.66	12	0.03	121.00	2619.00	5990	20240131	-71.14	1545	20241209	11.91	1730	-0.06	20250103	1641	5.36	20250102	5990	-71.14	20240131	1545	11.91	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
128	20250103	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1729	45	2	2.67	8008530	4674	29.01	1668	1729	1668	2185	1179	1684	1713.42	0.54	269	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	395	14.29	0.66	12	0.02	121.00	2619.00	5990	20240131	-71.14	1545	20241209	11.91	1729	0.00	20250103	1641	5.36	20250102	5990	-71.14	20240131	1545	11.91	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
129	20250103	091025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1692	8	2	0.48	1109855	658	4.08	1668	1692	1668	2185	1179	1684	1686.71	0.54	131	1715	1699	1670	1654	1625	1707	1662	115	501	500	1010	1	1	22857042	387	13.98	0.65	12	0.00	121.00	2619.00	5990	20240131	-71.75	1545	20241209	9.51	1692	0.00	20250103	1641	3.11	20250102	5990	-71.75	20240131	1545	9.51	20241209	3.43	N	347770	500	115 억	124349	N	N	N	N
130	20250102	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1684	44	2	2.68	26859346	16111	161.56	1641	1686	1641	2130	1148	1640	1667.14	0.52	5895	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	385	13.92	0.64	12	0.07	121.00	2619.00	5990	20240131	-71.89	1545	20241209	9.00	1686	-0.12	20250102	1641	2.62	20250102	5990	-71.89	20240131	1545	9.00	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N
131	20250102	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1682	42	2	2.56	26332364	15798	158.42	1641	1686	1641	2130	1148	1640	1666.82	0.52	5895	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	384	13.90	0.64	12	0.07	121.00	2619.00	5990	20240131	-71.92	1545	20241209	8.87	1686	-0.24	20250102	1641	2.50	20250102	5990	-71.92	20240131	1545	8.87	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N
132	20250102	141012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1679	39	2	2.38	23913764	14359	143.99	1641	1686	1641	2130	1148	1640	1665.42	0.52	4868	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	384	13.88	0.64	12	0.06	121.00	2619.00	5990	20240131	-71.97	1545	20241209	8.67	1686	-0.42	20250102	1641	2.32	20250102	5990	-71.97	20240131	1545	8.67	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N
133	20250102	131016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1676	36	2	2.20	23606756	14176	142.16	1641	1686	1641	2130	1148	1640	1665.26	0.52	4687	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	383	13.85	0.64	12	0.06	121.00	2619.00	5990	20240131	-72.02	1545	20241209	8.48	1686	-0.59	20250102	1641	2.13	20250102	5990	-72.02	20240131	1545	8.48	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N
134	20250102	121013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1673	33	2	2.01	19017696	11433	114.65	1641	1686	1641	2130	1148	1640	1663.40	0.52	4173	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	382	13.83	0.64	12	0.05	121.00	2619.00	5990	20240131	-72.07	1545	20241209	8.28	1686	-0.77	20250102	1641	1.95	20250102	5990	-72.07	20240131	1545	8.28	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N
135	20250102	111004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	28	2	1.71	8746452	5307	53.22	1641	1668	1641	2130	1148	1640	1648.10	0.52	-300	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	381	13.79	0.64	12	0.02	121.00	2619.00	5990	20240131	-72.15	1545	20241209	7.96	1668	0.00	20250102	1641	1.65	20250102	5990	-72.15	20240131	1545	7.96	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N
136	20250102	101011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1641	1	2	0.06	4443848	2708	27.16	1641	1643	1641	2130	1148	1640	1641.01	0.52	-390	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	375	13.56	0.63	12	0.01	121.00	2619.00	5990	20240131	-72.60	1545	20241209	6.21	1643	-0.12	20250102	1641	0.00	20250102	5990	-72.60	20240131	1545	6.21	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N
137	20250102	091000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	0	3	0.00	0	0	0.00	0	0	0	2130	1148	1640	0.00	0.52	0	1714	1677	1643	1606	1572	1695	1624	115	490	500	980	1	1	22857042	375	13.55	0.63	12	0.00	121.00	2619.00	5990	20240131	-72.62	1545	20241209	6.15	0	0.00	0	0	0.00	0	5990	-72.62	20240131	1545	6.15	20241209	3.45	N	347770	500	115 억	118556	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History