KissMeData/106240/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160814	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1527	51	2	3.46	2066666325	1407638	107.96	1462	1542	1395	1918	1034	1476	1468.16	0.02	-17061	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	243	-6.53	0.27	12	8.84	-234.00	5737.00	2315	20250117	-34.04	700	20241209	118.14	2315	-34.04	20250117	1009	51.34	20250109	2315	-34.04	20250117	700	118.14	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
3	20250124	150814	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1523	47	2	3.18	1961266051	1338541	102.66	1462	1542	1395	1918	1034	1476	1465.23	0.02	-13792	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	243	-6.51	0.27	12	8.41	-234.00	5737.00	2315	20250117	-34.21	700	20241209	117.57	2315	-34.21	20250117	1009	50.94	20250109	2315	-34.21	20250117	700	117.57	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
4	20250124	140812	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1461	-15	5	-1.02	1168565438	815225	62.53	1462	1492	1395	1918	1034	1476	1433.43	0.02	18099	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	233	-6.24	0.25	12	5.12	-234.00	5737.00	2315	20250117	-36.89	700	20241209	108.71	2315	-36.89	20250117	1009	44.80	20250109	2315	-36.89	20250117	700	108.71	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
5	20250124	130814	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1446	-30	5	-2.03	873280619	614077	47.10	1462	1462	1395	1918	1034	1476	1422.10	0.02	29960	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	230	-6.18	0.25	12	3.86	-234.00	5737.00	2315	20250117	-37.54	700	20241209	106.57	2315	-37.54	20250117	1009	43.31	20250109	2315	-37.54	20250117	700	106.57	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
6	20250124	120811	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1450	-26	5	-1.76	803958088	565977	43.41	1462	1462	1395	1918	1034	1476	1420.48	0.02	29450	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	231	-6.20	0.25	12	3.55	-234.00	5737.00	2315	20250117	-37.37	700	20241209	107.14	2315	-37.37	20250117	1009	43.71	20250109	2315	-37.37	20250117	700	107.14	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
7	20250124	110813	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1423	-53	5	-3.59	692180928	488438	37.46	1462	1462	1395	1918	1034	1476	1417.13	0.02	35125	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	227	-6.08	0.25	12	3.07	-234.00	5737.00	2315	20250117	-38.53	700	20241209	103.29	2315	-38.53	20250117	1009	41.03	20250109	2315	-38.53	20250117	700	103.29	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
8	20250124	100809	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1430	-46	5	-3.12	490754034	346018	26.54	1462	1462	1395	1918	1034	1476	1418.29	0.02	19633	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	228	-6.11	0.25	12	2.17	-234.00	5737.00	2315	20250117	-38.23	700	20241209	104.29	2315	-38.23	20250117	1009	41.72	20250109	2315	-38.23	20250117	700	104.29	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
9	20250124	090814	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1410	-66	5	-4.47	286560423	203128	15.58	1462	1462	1395	1918	1034	1476	1410.74	0.02	-4566	1598	1537	1482	1421	1366	1509	1393	80	442	500	0	1	1	15923057	225	-6.03	0.25	12	1.28	-234.00	5737.00	2315	20250117	-39.09	700	20241209	101.43	2315	-39.09	20250117	1009	39.74	20250109	2315	-39.09	20250117	700	101.43	20241209	0.28	N	106240	500	79 억	2816	N	N	N	02	N
10	20250123	160810	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1476	-55	5	-3.59	1889306027	1271704	104.63	1510	1543	1427	1990	1072	1531	1485.64	0.10	-12656	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	235	-6.31	0.26	12	7.99	-234.00	5737.00	2315	20250117	-36.24	700	20241209	110.86	2315	-36.24	20250117	1009	46.28	20250109	2315	-36.24	20250117	700	110.86	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
11	20250123	150809	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1492	-39	5	-2.55	1815923961	1222240	100.56	1510	1543	1427	1990	1072	1531	1485.70	0.10	-9095	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	238	-6.38	0.26	12	7.68	-234.00	5737.00	2315	20250117	-35.55	700	20241209	113.14	2315	-35.55	20250117	1009	47.87	20250109	2315	-35.55	20250117	700	113.14	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
12	20250123	140809	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1433	-98	5	-6.40	1680033038	1129529	92.93	1510	1543	1427	1990	1072	1531	1487.34	0.10	-10641	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	228	-6.12	0.25	12	7.09	-234.00	5737.00	2315	20250117	-38.10	700	20241209	104.71	2315	-38.10	20250117	1009	42.02	20250109	2315	-38.10	20250117	700	104.71	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
13	20250123	130808	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1479	-52	5	-3.40	1455519337	974328	80.16	1510	1543	1457	1990	1072	1531	1493.84	0.10	-19509	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	236	-6.32	0.26	12	6.12	-234.00	5737.00	2315	20250117	-36.11	700	20241209	111.29	2315	-36.11	20250117	1009	46.58	20250109	2315	-36.11	20250117	700	111.29	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
14	20250123	120809	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1492	-39	5	-2.55	1069222765	713536	58.71	1510	1543	1465	1990	1072	1531	1498.45	0.10	-43467	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	238	-6.38	0.26	12	4.48	-234.00	5737.00	2315	20250117	-35.55	700	20241209	113.14	2315	-35.55	20250117	1009	47.87	20250109	2315	-35.55	20250117	700	113.14	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
15	20250123	110800	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1527	-4	5	-0.26	824547482	551038	45.34	1510	1541	1465	1990	1072	1531	1496.30	0.10	-26465	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	243	-6.53	0.27	12	3.46	-234.00	5737.00	2315	20250117	-34.04	700	20241209	118.14	2315	-34.04	20250117	1009	51.34	20250109	2315	-34.04	20250117	700	118.14	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
16	20250123	100808	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1480	-51	5	-3.33	560265630	376205	30.95	1510	1526	1465	1990	1072	1531	1489.16	0.10	5343	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	236	-6.32	0.26	12	2.36	-234.00	5737.00	2315	20250117	-36.07	700	20241209	111.43	2315	-36.07	20250117	1009	46.68	20250109	2315	-36.07	20250117	700	111.43	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
17	20250123	090808	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1491	-40	5	-2.61	157714658	105355	8.67	1510	1517	1486	1990	1072	1531	1496.71	0.10	1627	1673	1602	1556	1485	1439	1579	1462	80	459	500	0	1	1	15923057	237	-6.37	0.26	12	0.66	-234.00	5737.00	2315	20250117	-35.59	700	20241209	113.00	2315	-35.59	20250117	1009	47.77	20250109	2315	-35.59	20250117	700	113.00	20241209	0.28	N	106240	500	79 억	15519	N	N	N	02	N
18	20250122	160802	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1531	-107	5	-6.53	1873114002	1202009	48.00	1608	1627	1510	2125	1147	1638	1558.34	0.00	35384	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	244	-6.54	0.27	12	7.55	-234.00	5737.00	2315	20250117	-33.87	700	20241209	118.71	2315	-33.87	20250117	1009	51.73	20250109	2315	-33.87	20250117	700	118.71	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
19	20250122	150803	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1513	-125	5	-7.63	1731355179	1108846	44.28	1608	1627	1510	2125	1147	1638	1561.40	0.00	26454	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	241	-6.47	0.26	12	6.96	-234.00	5737.00	2315	20250117	-34.64	700	20241209	116.14	2315	-34.64	20250117	1009	49.95	20250109	2315	-34.64	20250117	700	116.14	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
20	20250122	140802	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1552	-86	5	-5.25	1386100227	882438	35.24	1608	1627	1531	2125	1147	1638	1570.76	0.00	13127	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	247	-6.63	0.27	12	5.54	-234.00	5737.00	2315	20250117	-32.96	700	20241209	121.71	2315	-32.96	20250117	1009	53.82	20250109	2315	-32.96	20250117	700	121.71	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
21	20250122	130803	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1550	-88	5	-5.37	1230067210	781172	31.19	1608	1627	1538	2125	1147	1638	1574.64	0.00	5059	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	247	-6.62	0.27	12	4.91	-234.00	5737.00	2315	20250117	-33.05	700	20241209	121.43	2315	-33.05	20250117	1009	53.62	20250109	2315	-33.05	20250117	700	121.43	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
22	20250122	120801	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1550	-88	5	-5.37	1067579611	676344	27.01	1608	1627	1541	2125	1147	1638	1578.46	0.00	3	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	247	-6.62	0.27	12	4.25	-234.00	5737.00	2315	20250117	-33.05	700	20241209	121.43	2315	-33.05	20250117	1009	53.62	20250109	2315	-33.05	20250117	700	121.43	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
23	20250122	110803	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1561	-77	5	-4.70	865604352	546035	21.80	1608	1627	1559	2125	1147	1638	1585.25	0.00	-4904	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	249	-6.67	0.27	12	3.43	-234.00	5737.00	2315	20250117	-32.57	700	20241209	123.00	2315	-32.57	20250117	1009	54.71	20250109	2315	-32.57	20250117	700	123.00	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
24	20250122	100803	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1619	-19	5	-1.16	665470649	418806	16.72	1608	1627	1566	2125	1147	1638	1588.97	0.00	3514	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	258	-6.92	0.28	12	2.63	-234.00	5737.00	2315	20250117	-30.06	700	20241209	131.29	2315	-30.06	20250117	1009	60.46	20250109	2315	-30.06	20250117	700	131.29	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
25	20250122	090804	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1578	-60	5	-3.66	199264882	125404	5.01	1608	1615	1575	2125	1147	1638	1588.98	0.00	-744	1980	1808	1702	1530	1424	1756	1478	80	487	500	0	1	1	15923057	251	-6.74	0.28	12	0.79	-234.00	5737.00	2315	20250117	-31.84	700	20241209	125.43	2315	-31.84	20250117	1009	56.39	20250109	2315	-31.84	20250117	700	125.43	20241209	0.28	N	106240	500	79 억	0	N	N	N	02	N
26	20250121	160758	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1638	-187	5	-10.25	4163100399	2475094	66.60	1798	1874	1596	2370	1278	1825	1681.73	0.00	39542	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	261	-7.00	0.29	12	15.54	-234.00	5737.00	2315	20250117	-29.24	700	20241209	134.00	2315	-29.24	20250117	1009	62.34	20250109	2315	-29.24	20250117	700	134.00	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
27	20250121	150759	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1609	-216	5	-11.84	3989823470	2368399	63.73	1798	1874	1596	2370	1278	1825	1684.29	0.00	36476	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	256	-6.88	0.28	12	14.87	-234.00	5737.00	2315	20250117	-30.50	700	20241209	129.86	2315	-30.50	20250117	1009	59.46	20250109	2315	-30.50	20250117	700	129.86	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
28	20250121	140800	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1633	-192	5	-10.52	3700854492	2189597	58.92	1798	1874	1596	2370	1278	1825	1689.87	0.00	19132	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	260	-6.98	0.28	12	13.75	-234.00	5737.00	2315	20250117	-29.46	700	20241209	133.29	2315	-29.46	20250117	1009	61.84	20250109	2315	-29.46	20250117	700	133.29	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
29	20250121	130759	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1650	-175	5	-9.59	3533034950	2087213	56.16	1798	1874	1596	2370	1278	1825	1692.37	0.00	19058	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	263	-7.05	0.29	12	13.11	-234.00	5737.00	2315	20250117	-28.73	700	20241209	135.71	2315	-28.73	20250117	1009	63.53	20250109	2315	-28.73	20250117	700	135.71	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
30	20250121	120750	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1628	-197	5	-10.79	3283111573	1935738	52.09	1798	1874	1596	2370	1278	1825	1695.70	0.00	36985	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	259	-6.96	0.28	12	12.16	-234.00	5737.00	2315	20250117	-29.68	700	20241209	132.57	2315	-29.68	20250117	1009	61.35	20250109	2315	-29.68	20250117	700	132.57	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
31	20250121	110720	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1648	-177	5	-9.70	2888467941	1697520	45.68	1798	1874	1596	2370	1278	1825	1701.20	0.00	85335	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	262	-7.04	0.29	12	10.66	-234.00	5737.00	2315	20250117	-28.81	700	20241209	135.43	2315	-28.81	20250117	1009	63.33	20250109	2315	-28.81	20250117	700	135.43	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
32	20250121	100715	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1642	-183	5	-10.03	2405096350	1402346	37.73	1798	1874	1596	2370	1278	1825	1714.64	0.00	123843	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	261	-7.02	0.29	12	8.81	-234.00	5737.00	2315	20250117	-29.07	700	20241209	134.57	2315	-29.07	20250117	1009	62.74	20250109	2315	-29.07	20250117	700	134.57	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
33	20250121	090800	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1850	25	2	1.37	414423725	227209	6.11	1798	1874	1785	2370	1278	1825	1823.95	0.00	25209	2286	2055	1939	1708	1592	1997	1650	80	545	500	0	1	1	15923057	295	-7.91	0.32	12	1.43	-234.00	5737.00	2315	20250117	-20.09	700	20241209	164.29	2315	-20.09	20250117	1009	83.35	20250109	2315	-20.09	20250117	700	164.29	20241209	0.30	N	106240	500	79 억	0	N	N	N	02	N
34	20250120	160754	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1825	-315	5	-14.72	7173549628	3682457	28.10	2150	2170	1823	2780	1500	2140	1946.70	0.00	-1537	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	291	-7.80	0.32	12	23.13	-234.00	5737.00	2315	20250117	-21.17	700	20241209	160.71	2315	-21.17	20250117	1009	80.87	20250109	2315	-21.17	20250117	700	160.71	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
35	20250120	150759	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1862	-278	5	-12.99	6820796318	3490326	26.64	2150	2170	1841	2780	1500	2140	1952.60	0.00	-9360	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	296	-7.96	0.32	12	21.92	-234.00	5737.00	2315	20250117	-19.57	700	20241209	166.00	2315	-19.57	20250117	1009	84.54	20250109	2315	-19.57	20250117	700	166.00	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
36	20250120	140756	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1872	-268	5	-12.52	6398748816	3264212	24.91	2150	2170	1841	2780	1500	2140	1958.62	0.00	-9049	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	298	-8.00	0.33	12	20.50	-234.00	5737.00	2315	20250117	-19.14	700	20241209	167.43	2315	-19.14	20250117	1009	85.53	20250109	2315	-19.14	20250117	700	167.43	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
37	20250120	130756	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1861	-279	5	-13.04	5983292841	3042135	23.22	2150	2170	1841	2780	1500	2140	1965.09	0.00	35598	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	296	-7.95	0.32	12	19.11	-234.00	5737.00	2315	20250117	-19.61	700	20241209	165.86	2315	-19.61	20250117	1009	84.44	20250109	2315	-19.61	20250117	700	165.86	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
38	20250120	120758	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1900	-240	5	-11.21	5203634547	2625003	20.03	2150	2170	1865	2780	1500	2140	1980.52	0.00	37147	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	303	-8.12	0.33	12	16.49	-234.00	5737.00	2315	20250117	-17.93	700	20241209	171.43	2315	-17.93	20250117	1009	88.31	20250109	2315	-17.93	20250117	700	171.43	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
39	20250120	110759	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1936	-204	5	-9.53	4351933686	2175347	16.60	2150	2170	1930	2780	1500	2140	1998.63	0.00	23473	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	308	-8.27	0.34	12	13.66	-234.00	5737.00	2315	20250117	-16.37	700	20241209	176.57	2315	-16.37	20250117	1009	91.87	20250109	2315	-16.37	20250117	700	176.57	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
40	20250120	100757	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1972	-168	5	-7.85	3650419455	1817149	13.87	2150	2170	1941	2780	1500	2140	2006.68	0.00	60061	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	314	-8.43	0.34	12	11.41	-234.00	5737.00	2315	20250117	-14.82	700	20241209	181.71	2315	-14.82	20250117	1009	95.44	20250109	2315	-14.82	20250117	700	181.71	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
41	20250120	090759	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1999	-141	5	-6.59	1578928925	766510	5.85	2150	2170	1983	2780	1500	2140	2056.65	0.00	67620	2610	2375	2080	1845	1550	2492	1962	80	640	500	0	1	1	15923057	318	-8.54	0.35	12	4.81	-234.00	5737.00	2315	20250117	-13.65	700	20241209	185.57	2315	-13.65	20250117	1009	98.12	20250109	2315	-13.65	20250117	700	185.57	20241209	0.46	N	106240	500	79 억	0	N	N	N	02	N
42	20250117	160756	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2140	357	2	20.02	27060351894	12901468	114.73	1786	2315	1785	2315	1249	1783	2097.42	0.00	-55311	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	5	1	15923057	341	-9.15	0.37	12	81.02	-234.00	5737.00	2315	20250117	-7.56	700	20241209	205.71	2315	-7.56	20250117	1009	112.09	20250109	2315	-7.56	20250117	700	205.71	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
43	20250117	150757	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2275	492	2	27.59	23992255439	11546712	102.69	1786	2300	1785	2315	1249	1783	2077.85	0.00	-65408	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	5	1	15923057	362	-9.72	0.40	12	72.52	-234.00	5737.00	2300	20250117	-1.09	700	20241209	225.00	2300	-1.09	20250117	1009	125.47	20250109	2300	-1.09	20250117	700	225.00	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
44	20250117	140758	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2250	467	2	26.19	19354250324	9466142	84.18	1786	2300	1785	2315	1249	1783	2044.58	0.00	35366	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	5	1	15923057	358	-9.62	0.39	12	59.45	-234.00	5737.00	2300	20250117	-2.17	700	20241209	221.43	2300	-2.17	20250117	1009	122.99	20250109	2300	-2.17	20250117	700	221.43	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
45	20250117	130755	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2205	422	2	23.67	13840739999	6998197	62.24	1786	2235	1785	2315	1249	1783	1977.76	0.00	46928	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	5	1	15923057	351	-9.42	0.38	12	43.95	-234.00	5737.00	2235	20250117	-1.34	700	20241209	215.00	2235	-1.34	20250117	1009	118.53	20250109	2235	-1.34	20250117	700	215.00	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
46	20250117	120758	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1976	193	2	10.82	10170260599	5239108	46.59	1786	2100	1785	2315	1249	1783	1941.23	0.00	103511	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	1	1	15923057	315	-8.44	0.34	12	32.90	-234.00	5737.00	2100	20250117	-5.90	700	20241209	182.29	2100	-5.90	20250117	1009	95.84	20250109	2100	-5.90	20250117	700	182.29	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
47	20250117	110756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1978	195	2	10.94	6938819740	3629670	32.28	1786	2030	1785	2315	1249	1783	1911.70	0.00	36106	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	1	1	15923057	315	-8.45	0.34	12	22.80	-234.00	5737.00	2040	20250116	-3.04	700	20241209	182.57	2040	-3.04	20250116	1009	96.04	20250109	2040	-3.04	20250116	700	182.57	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
48	20250117	100758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1832	49	2	2.75	4498277203	2366725	21.05	1786	1964	1785	2315	1249	1783	1900.64	0.00	-23491	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	1	1	15923057	292	-7.83	0.32	12	14.86	-234.00	5737.00	2040	20250116	-10.20	700	20241209	161.71	2040	-10.20	20250116	1009	81.57	20250109	2040	-10.20	20250116	700	161.71	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
49	20250117	090757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1907	124	2	6.95	2053313881	1075736	9.57	1786	1964	1785	2315	1249	1783	1908.78	0.00	-28551	2169	1976	1847	1654	1525	1911	1589	80	532	500	1240	1	1	15923057	304	-8.15	0.33	12	6.76	-234.00	5737.00	2040	20250116	-6.52	700	20241209	172.43	2040	-6.52	20250116	1009	89.00	20250109	2040	-6.52	20250116	700	172.43	20241209	0.67	N	106240	500	79 억	0	N	N	N	00	N
50	20250116	160751	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1783	-78	5	-4.19	20928082828	11154447	86.44	1878	2040	1718	2415	1303	1861	1876.23	0.00	48885	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	284	-7.62	0.31	12	70.05	-234.00	5737.00	2040	20250116	-12.60	700	20241209	154.71	2040	-12.60	20250116	1009	76.71	20250109	2040	-12.60	20250116	700	154.71	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
51	20250116	150714	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1801	-60	5	-3.22	20660234721	11005281	85.29	1878	2040	1718	2415	1303	1861	1877.30	0.00	58899	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	287	-7.70	0.31	12	69.12	-234.00	5737.00	2040	20250116	-11.72	700	20241209	157.29	2040	-11.72	20250116	1009	78.49	20250109	2040	-11.72	20250116	700	157.29	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
52	20250116	140756	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1790	-71	5	-3.82	19898318847	10585512	82.03	1878	2040	1718	2415	1303	1861	1879.77	0.00	42451	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	285	-7.65	0.31	12	66.48	-234.00	5737.00	2040	20250116	-12.25	700	20241209	155.71	2040	-12.25	20250116	1009	77.40	20250109	2040	-12.25	20250116	700	155.71	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
53	20250116	130754	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1854	-7	5	-0.38	19001395028	10089445	78.19	1878	2040	1718	2415	1303	1861	1883.29	0.00	22221	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	295	-7.92	0.32	12	63.36	-234.00	5737.00	2040	20250116	-9.12	700	20241209	164.86	2040	-9.12	20250116	1009	83.75	20250109	2040	-9.12	20250116	700	164.86	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
54	20250116	120754	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1877	16	2	0.86	18241270663	9680989	75.02	1878	2040	1718	2415	1303	1861	1884.24	0.00	37781	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	299	-8.02	0.33	12	60.80	-234.00	5737.00	2040	20250116	-7.99	700	20241209	168.14	2040	-7.99	20250116	1009	86.03	20250109	2040	-7.99	20250116	700	168.14	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
55	20250116	110756	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1916	55	2	2.96	16735356171	8886025	68.86	1878	2040	1718	2415	1303	1861	1883.33	0.00	30132	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	305	-8.19	0.33	12	55.81	-234.00	5737.00	2040	20250116	-6.08	700	20241209	173.71	2040	-6.08	20250116	1009	89.89	20250109	2040	-6.08	20250116	700	173.71	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
56	20250116	100756	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1850	-11	5	-0.59	12977754092	6939792	53.78	1878	2040	1718	2415	1303	1861	1870.05	0.00	36294	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	295	-7.91	0.32	12	43.58	-234.00	5737.00	2040	20250116	-9.31	700	20241209	164.29	2040	-9.31	20250116	1009	83.35	20250109	2040	-9.31	20250116	700	164.29	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
57	20250116	090757	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1779	-82	5	-4.41	2994310742	1674346	12.98	1878	1895	1718	2415	1303	1861	1788.35	0.00	84315	2174	2017	1704	1547	1234	2096	1626	80	554	500	1300	1	1	15923057	283	-7.60	0.31	12	10.52	-234.00	5737.00	1895	20250116	-6.12	700	20241209	154.14	1895	-6.12	20250116	1009	76.31	20250109	1895	-6.12	20250116	700	154.14	20241209	0.55	N	106240	500	79 억	0	N	N	N	01	N
58	20250115	160753	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1861	429	1	29.96	21799907118	12901557	395.11	1409	1861	1391	1861	1003	1432	1689.72	0.00	-53433	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	296	-7.95	0.32	12	81.02	-234.00	5737.00	1861	20250115	0.00	700	20241209	165.86	1861	0.00	20250115	1009	84.44	20250109	1861	0.00	20250115	700	165.86	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
59	20250115	150754	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1861	429	1	29.96	21785787711	12893970	394.88	1409	1861	1391	1861	1003	1432	1689.62	0.00	-49110	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	296	-7.95	0.32	12	80.98	-234.00	5737.00	1861	20250115	0.00	700	20241209	165.86	1861	0.00	20250115	1009	84.44	20250109	1861	0.00	20250115	700	165.86	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
60	20250115	140747	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1861	429	1	29.96	20236568485	12061504	369.38	1409	1861	1391	1861	1003	1432	1677.79	0.00	-42385	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	296	-7.95	0.32	12	75.75	-234.00	5737.00	1861	20250115	0.00	700	20241209	165.86	1861	0.00	20250115	1009	84.44	20250109	1861	0.00	20250115	700	165.86	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
61	20250115	130754	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1646	214	2	14.94	15401724376	9316033	285.30	1409	1790	1391	1861	1003	1432	1653.26	0.00	-40639	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	262	-7.03	0.29	12	58.51	-234.00	5737.00	1820	20240108	-9.56	700	20241209	135.14	1790	-8.04	20250115	1009	63.13	20250109	1790	-8.04	20250115	700	135.14	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
62	20250115	120738	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1654	222	2	15.50	14171540787	8561753	262.20	1409	1790	1391	1861	1003	1432	1655.23	0.00	-18233	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	263	-7.07	0.29	12	53.77	-234.00	5737.00	1820	20240108	-9.12	700	20241209	136.29	1790	-7.60	20250115	1009	63.92	20250109	1790	-7.60	20250115	700	136.29	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
63	20250115	110754	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1709	277	2	19.34	12614139364	7629976	233.67	1409	1790	1391	1861	1003	1432	1653.25	0.00	-29502	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	272	-7.30	0.30	12	47.92	-234.00	5737.00	1820	20240108	-6.10	700	20241209	144.14	1790	-4.53	20250115	1009	69.38	20250109	1790	-4.53	20250115	700	144.14	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
64	20250115	100753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1639	207	2	14.46	6477473487	4079161	124.92	1409	1707	1391	1861	1003	1432	1587.97	0.00	-16928	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	261	-7.00	0.29	12	25.62	-234.00	5737.00	1820	20240108	-9.95	700	20241209	134.14	1707	-3.98	20250115	1009	62.44	20250109	1723	-4.88	20240115	700	134.14	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
65	20250115	090757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1400	-32	5	-2.23	182222322	130149	3.99	1409	1430	1391	1861	1003	1432	1399.95	0.00	-410	1690	1560	1430	1300	1170	1496	1236	80	429	500	1000	1	1	15923057	223	-5.98	0.24	12	0.82	-234.00	5737.00	1820	20240108	-23.08	700	20241209	100.00	1684	-16.86	20250113	1009	38.75	20250109	1723	-18.75	20240115	700	100.00	20241209	0.65	N	106240	500	79 억	458	N	N	N	00	N
66	20250114	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1432	12	2	0.85	4712076099	3254407	52.07	1436	1560	1300	1846	994	1420	1447.91	0.16	-26233	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	228	-6.12	0.25	12	20.44	-234.00	5737.00	1820	20240108	-21.32	700	20241209	104.57	1684	-14.96	20250113	1009	41.92	20250109	1723	-16.89	20240115	700	104.57	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
67	20250114	150751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1445	25	2	1.76	4630795203	3197931	51.17	1436	1560	1300	1846	994	1420	1448.06	0.16	-21896	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	230	-6.18	0.25	12	20.08	-234.00	5737.00	1820	20240108	-20.60	700	20241209	106.43	1684	-14.19	20250113	1009	43.21	20250109	1723	-16.13	20240115	700	106.43	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
68	20250114	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1433	13	2	0.92	4465717317	3082313	49.32	1436	1560	1300	1846	994	1420	1448.82	0.16	-18037	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	228	-6.12	0.25	12	19.36	-234.00	5737.00	1820	20240108	-21.26	700	20241209	104.71	1684	-14.90	20250113	1009	42.02	20250109	1723	-16.83	20240115	700	104.71	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
69	20250114	130749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1454	34	2	2.39	4169565355	2877597	46.04	1436	1560	1300	1846	994	1420	1448.98	0.16	-17482	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	232	-6.21	0.25	12	18.07	-234.00	5737.00	1820	20240108	-20.11	700	20241209	107.71	1684	-13.66	20250113	1009	44.10	20250109	1723	-15.61	20240115	700	107.71	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
70	20250114	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1403	-17	5	-1.20	3642745935	2517847	40.29	1436	1560	1300	1846	994	1420	1446.77	0.16	-15012	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	223	-6.00	0.24	12	15.81	-234.00	5737.00	1820	20240108	-22.91	700	20241209	100.43	1684	-16.69	20250113	1009	39.05	20250109	1723	-18.57	20240115	700	100.43	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
71	20250114	110746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1410	-10	5	-0.70	3501723782	2417836	38.69	1436	1560	1300	1846	994	1420	1448.29	0.16	-11212	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	225	-6.03	0.25	12	15.18	-234.00	5737.00	1820	20240108	-22.53	700	20241209	101.43	1684	-16.27	20250113	1009	39.74	20250109	1723	-18.17	20240115	700	101.43	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
72	20250114	100744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1366	-54	5	-3.80	1070893318	778404	12.45	1436	1490	1300	1846	994	1420	1375.75	0.16	4181	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	218	-5.84	0.24	12	4.89	-234.00	5737.00	1820	20240108	-24.95	700	20241209	95.14	1684	-18.88	20250113	1009	35.38	20250109	1723	-20.72	20240115	700	95.14	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
73	20250114	090748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1400	-20	5	-1.41	519530721	365873	5.85	1436	1490	1300	1846	994	1420	1419.98	0.16	6290	1798	1609	1495	1306	1192	1552	1249	80	426	500	990	1	1	15923057	223	-5.98	0.24	12	2.30	-234.00	5737.00	1820	20240108	-23.08	700	20241209	100.00	1684	-16.86	20250113	1009	38.75	20250109	1723	-18.75	20240115	700	100.00	20241209	0.79	N	106240	500	79 억	25825	N	N	N	00	N
74	20250113	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1420	88	2	6.61	9490220958	6207956	640.18	1630	1684	1381	1731	933	1332	1528.78	0.55	-81764	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	226	-6.07	0.25	12	38.99	-234.00	5737.00	1820	20240108	-21.98	700	20241209	102.86	1684	-15.68	20250113	1009	40.73	20250109	1723	-17.59	20240115	700	102.86	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
75	20250113	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1399	67	2	5.03	9355312135	6112472	630.33	1630	1684	1383	1731	933	1332	1530.53	0.55	-86659	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	223	-5.98	0.24	12	38.39	-234.00	5737.00	1820	20240108	-23.13	700	20241209	99.86	1684	-16.92	20250113	1009	38.65	20250109	1723	-18.80	20240115	700	99.86	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
76	20250113	140729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1400	68	2	5.11	9118865343	5944282	612.99	1630	1684	1390	1731	933	1332	1534.06	0.55	-84698	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	223	-5.98	0.24	12	37.33	-234.00	5737.00	1820	20240108	-23.08	700	20241209	100.00	1684	-16.86	20250113	1009	38.75	20250109	1723	-18.75	20240115	700	100.00	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
77	20250113	130731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1413	81	2	6.08	8855265589	5756391	593.61	1630	1684	1401	1731	933	1332	1538.34	0.55	-85489	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	225	-6.04	0.25	12	36.15	-234.00	5737.00	1820	20240108	-22.36	700	20241209	101.86	1684	-16.09	20250113	1009	40.04	20250109	1723	-17.99	20240115	700	101.86	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
78	20250113	120733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1409	77	2	5.78	8446662196	5468299	563.90	1630	1684	1401	1731	933	1332	1544.67	0.55	-83615	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	224	-6.02	0.25	12	34.34	-234.00	5737.00	1820	20240108	-22.58	700	20241209	101.29	1684	-16.33	20250113	1009	39.64	20250109	1723	-18.22	20240115	700	101.29	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
79	20250113	110732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1483	151	2	11.34	7950283677	5123861	528.38	1630	1684	1423	1731	933	1332	1551.63	0.55	-87835	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	236	-6.34	0.26	12	32.18	-234.00	5737.00	1820	20240108	-18.52	700	20241209	111.86	1684	-11.94	20250113	1009	46.98	20250109	1723	-13.93	20240115	700	111.86	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
80	20250113	100731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1508	176	2	13.21	7103539756	4550276	469.23	1630	1684	1423	1731	933	1332	1561.13	0.55	-87443	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	240	-6.44	0.26	12	28.58	-234.00	5737.00	1820	20240108	-17.14	700	20241209	115.43	1684	-10.45	20250113	1009	49.45	20250109	1723	-12.48	20240115	700	115.43	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
81	20250113	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1564	232	2	17.42	3567591654	2214165	228.33	1630	1684	1534	1731	933	1332	1611.28	0.55	-55463	1393	1362	1301	1270	1209	1378	1286	80	399	500	930	1	1	15923057	249	-6.68	0.27	12	13.91	-234.00	5737.00	1820	20240108	-14.07	700	20241209	123.43	1684	-7.13	20250113	1009	55.00	20250109	1723	-9.23	20240115	700	123.43	20241209	0.72	N	106240	500	79 억	87798	N	N	N	00	N
82	20250110	160714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1260685894	969706	302.09	1245	1332	1240	1332	718	1025	1300.08	0.35	44865	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	6.09	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
83	20250110	150726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1260121126	969282	301.96	1245	1332	1240	1332	718	1025	1300.06	0.35	44456	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	6.09	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
84	20250110	140728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1258454794	968031	301.57	1245	1332	1240	1332	718	1025	1300.02	0.35	43205	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	6.08	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
85	20250110	130728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1247018242	959445	298.89	1245	1332	1240	1332	718	1025	1299.73	0.35	34620	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	6.03	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
86	20250110	120728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1227758854	944986	294.39	1245	1332	1240	1332	718	1025	1299.24	0.35	20161	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	5.93	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
87	20250110	110727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1224687262	942680	293.67	1245	1332	1240	1332	718	1025	1299.16	0.35	17855	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	5.92	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
88	20250110	100725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1214790502	935250	291.35	1245	1332	1240	1332	718	1025	1298.90	0.35	10425	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	5.87	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
89	20250110	090729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1332	307	1	29.95	1019204950	788414	245.61	1245	1332	1240	1332	718	1025	1292.73	0.35	7774	1111	1067	1038	994	965	1053	980	80	307	500	710	1	1	15923057	212	-5.69	0.23	12	4.95	-234.00	5737.00	1820	20240108	-26.81	700	20241209	90.29	1332	0.00	20250110	1009	32.01	20250109	1790	-25.59	20240110	700	90.29	20241209	0.73	N	106240	500	79 억	55544	N	N	N	00	N
90	20250109	160722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1025	-57	5	-5.27	265475611	257908	196.72	1074	1082	1009	1406	758	1082	1029.35	0.26	14018	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	163	-4.38	0.18	12	1.62	-234.00	5737.00	1829	20240102	-43.96	700	20241209	46.43	1228	-16.53	20250103	1009	1.59	20250109	1790	-42.74	20240109	700	46.43	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
91	20250109	150723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	-53	5	-4.90	258810748	251396	191.75	1074	1082	1009	1406	758	1082	1029.49	0.26	14695	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	164	-4.40	0.18	12	1.58	-234.00	5737.00	1829	20240102	-43.74	700	20241209	47.00	1228	-16.21	20250103	1009	1.98	20250109	1790	-42.51	20240109	700	47.00	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
92	20250109	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1029	-53	5	-4.90	238632640	231745	176.76	1074	1082	1009	1406	758	1082	1029.72	0.26	14408	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	164	-4.40	0.18	12	1.46	-234.00	5737.00	1829	20240102	-43.74	700	20241209	47.00	1228	-16.21	20250103	1009	1.98	20250109	1790	-42.51	20240109	700	47.00	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
93	20250109	130723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1032	-50	5	-4.62	214536957	208148	158.76	1074	1082	1009	1406	758	1082	1030.69	0.26	8535	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	164	-4.41	0.18	12	1.31	-234.00	5737.00	1829	20240102	-43.58	700	20241209	47.43	1228	-15.96	20250103	1009	2.28	20250109	1790	-42.35	20240109	700	47.43	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
94	20250109	120723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1018	-64	5	-5.91	190363482	184611	140.81	1074	1082	1009	1406	758	1082	1031.16	0.26	15494	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	162	-4.35	0.18	12	1.16	-234.00	5737.00	1829	20240102	-44.34	700	20241209	45.43	1228	-17.10	20250103	1009	0.89	20250109	1790	-43.13	20240109	700	45.43	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
95	20250109	110727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1037	-45	5	-4.16	98958849	94732	72.26	1074	1082	1023	1406	758	1082	1044.62	0.26	332	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	165	-4.43	0.18	12	0.59	-234.00	5737.00	1829	20240102	-43.30	700	20241209	48.14	1228	-15.55	20250103	1023	1.37	20250109	1790	-42.07	20240109	700	48.14	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
96	20250109	100725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1031	-51	5	-4.71	74559987	71154	54.27	1074	1082	1031	1406	758	1082	1047.87	0.26	-726	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	164	-4.41	0.18	12	0.45	-234.00	5737.00	1829	20240102	-43.63	700	20241209	47.29	1228	-16.04	20250103	1031	0.00	20250109	1790	-42.40	20240109	700	47.29	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
97	20250109	090728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1080	-2	5	-0.18	8206340	7659	5.84	1074	1082	1067	1406	758	1082	1071.46	0.26	4608	1138	1109	1088	1059	1038	1124	1074	80	324	500	750	1	1	15923057	172	-4.62	0.19	12	0.05	-234.00	5737.00	1829	20240102	-40.95	700	20241209	54.29	1228	-12.05	20250103	1067	1.22	20250109	1790	-39.66	20240109	700	54.29	20241209	0.60	N	106240	500	79 억	40625	N	N	N	00	N
98	20250108	160717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1082	4	2	0.37	140199697	129879	39.44	1078	1117	1067	1401	755	1078	1079.46	0.24	1838	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	172	-4.62	0.19	12	0.82	-234.00	5737.00	1829	20240102	-40.84	700	20241209	54.57	1228	-11.89	20250103	1067	1.41	20250108	1820	-40.55	20240108	700	54.57	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
99	20250108	150721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1083	5	2	0.46	135121756	125179	38.01	1078	1117	1067	1401	755	1078	1079.43	0.24	1879	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	172	-4.63	0.19	12	0.79	-234.00	5737.00	1829	20240102	-40.79	700	20241209	54.71	1228	-11.81	20250103	1067	1.50	20250108	1820	-40.49	20240108	700	54.71	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
100	20250108	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1084	6	2	0.56	103732054	96087	29.17	1078	1117	1067	1401	755	1078	1079.56	0.24	-2807	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	173	-4.63	0.19	12	0.60	-234.00	5737.00	1829	20240102	-40.73	700	20241209	54.86	1228	-11.73	20250103	1067	1.59	20250108	1820	-40.44	20240108	700	54.86	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
101	20250108	130723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1080	2	2	0.19	95245490	88241	26.79	1078	1117	1067	1401	755	1078	1079.38	0.24	-2836	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	172	-4.62	0.19	12	0.55	-234.00	5737.00	1829	20240102	-40.95	700	20241209	54.29	1228	-12.05	20250103	1067	1.22	20250108	1820	-40.66	20240108	700	54.29	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
102	20250108	120719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1081	3	2	0.28	80926560	74975	22.76	1078	1117	1067	1401	755	1078	1079.38	0.24	-2554	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	172	-4.62	0.19	12	0.47	-234.00	5737.00	1829	20240102	-40.90	700	20241209	54.43	1228	-11.97	20250103	1067	1.31	20250108	1820	-40.60	20240108	700	54.43	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
103	20250108	110720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1079	1	2	0.09	72042450	66721	20.26	1078	1117	1067	1401	755	1078	1079.76	0.24	-3003	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	172	-4.61	0.19	12	0.42	-234.00	5737.00	1829	20240102	-41.01	700	20241209	54.14	1228	-12.13	20250103	1067	1.12	20250108	1820	-40.71	20240108	700	54.14	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
104	20250108	100721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1070	-8	5	-0.74	45887579	42493	12.90	1078	1117	1067	1401	755	1078	1079.89	0.24	-3032	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	170	-4.57	0.19	12	0.27	-234.00	5737.00	1829	20240102	-41.50	700	20241209	52.86	1228	-12.87	20250103	1067	0.28	20250108	1820	-41.21	20240108	700	52.86	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
105	20250108	090721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1105	27	2	2.50	14851929	13581	4.12	1078	1117	1078	1401	755	1078	1093.58	0.24	-4576	1151	1114	1093	1056	1035	1104	1046	80	323	500	750	1	1	15923057	176	-4.72	0.19	12	0.09	-234.00	5737.00	1829	20240102	-39.58	700	20241209	57.86	1228	-10.02	20250103	1072	3.08	20250107	1820	-39.29	20240108	700	57.86	20241209	0.61	N	106240	500	79 억	38733	N	N	N	00	N
106	20250107	160715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1078	-41	5	-3.66	358245834	327724	80.38	1120	1130	1072	1454	784	1119	1093.14	0.29	-6694	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	172	-4.61	0.19	12	2.06	-234.00	5737.00	1829	20240102	-41.06	700	20241209	54.00	1228	-12.21	20250103	1072	0.56	20250107	1820	-40.77	20240108	700	54.00	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
107	20250107	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1079	-40	5	-3.57	349838547	319929	78.47	1120	1130	1072	1454	784	1119	1093.49	0.29	-5614	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	172	-4.61	0.19	12	2.01	-234.00	5737.00	1829	20240102	-41.01	700	20241209	54.14	1228	-12.13	20250103	1072	0.65	20250107	1820	-40.71	20240108	700	54.14	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
108	20250107	140714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1080	-39	5	-3.49	329932721	301575	73.97	1120	1130	1072	1454	784	1119	1094.03	0.29	-4437	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	172	-4.62	0.19	12	1.89	-234.00	5737.00	1829	20240102	-40.95	700	20241209	54.29	1228	-12.05	20250103	1072	0.75	20250107	1820	-40.66	20240108	700	54.29	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
109	20250107	130714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1082	-37	5	-3.31	301762491	275427	67.56	1120	1130	1075	1454	784	1119	1095.62	0.29	594	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	172	-4.62	0.19	12	1.73	-234.00	5737.00	1829	20240102	-40.84	700	20241209	54.57	1228	-11.89	20250103	1075	0.65	20250107	1820	-40.55	20240108	700	54.57	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
110	20250107	120716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1077	-42	5	-3.75	263981847	240381	58.96	1120	1130	1076	1454	784	1119	1098.18	0.29	2974	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	171	-4.60	0.19	12	1.51	-234.00	5737.00	1829	20240102	-41.12	700	20241209	53.86	1228	-12.30	20250103	1076	0.09	20250107	1820	-40.82	20240108	700	53.86	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
111	20250107	110711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1080	-39	5	-3.49	226498632	205637	50.44	1120	1130	1077	1454	784	1119	1101.45	0.29	3120	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	172	-4.62	0.19	12	1.29	-234.00	5737.00	1829	20240102	-40.95	700	20241209	54.29	1228	-12.05	20250103	1077	0.28	20250107	1820	-40.66	20240108	700	54.29	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
112	20250107	100717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1091	-28	5	-2.50	144194763	129509	31.77	1120	1130	1081	1454	784	1119	1113.40	0.29	4861	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	174	-4.66	0.19	12	0.81	-234.00	5737.00	1829	20240102	-40.35	700	20241209	55.86	1228	-11.16	20250103	1081	0.93	20250107	1820	-40.05	20240108	700	55.86	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
113	20250107	090718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1128	9	2	0.80	17176597	15292	3.75	1120	1130	1119	1454	784	1119	1123.24	0.29	1430	1175	1147	1114	1086	1053	1130	1069	80	335	500	780	1	1	15923057	180	-4.82	0.20	12	0.10	-234.00	5737.00	1829	20240102	-38.33	700	20241209	61.14	1228	-8.14	20250103	1081	4.35	20250102	1820	-38.02	20240108	700	61.14	20241209	0.65	N	106240	500	79 억	45768	N	N	N	00	N
114	20250106	160708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1119	-31	5	-2.70	441066556	399661	47.30	1142	1142	1081	1495	805	1150	1103.56	0.36	-12361	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	178	-4.78	0.20	12	2.51	-234.00	5737.00	1829	20240102	-38.82	700	20241209	59.86	1228	-8.88	20250103	1081	3.52	20250106	1820	-38.52	20240108	700	59.86	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
115	20250106	150706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1104	-46	5	-4.00	431163979	390779	46.24	1142	1142	1081	1495	805	1150	1103.30	0.36	-10602	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	176	-4.72	0.19	12	2.45	-234.00	5737.00	1829	20240102	-39.64	700	20241209	57.71	1228	-10.10	20250103	1081	2.13	20250106	1820	-39.34	20240108	700	57.71	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
116	20250106	140708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1085	-65	5	-5.65	358714820	324859	38.44	1142	1142	1085	1495	805	1150	1104.17	0.36	-5715	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	173	-4.64	0.19	12	2.04	-234.00	5737.00	1829	20240102	-40.68	700	20241209	55.00	1228	-11.64	20250103	1081	0.37	20250102	1820	-40.38	20240108	700	55.00	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
117	20250106	130705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1089	-61	5	-5.30	318341776	287706	34.05	1142	1142	1086	1495	805	1150	1106.43	0.36	-1169	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	173	-4.65	0.19	12	1.81	-234.00	5737.00	1829	20240102	-40.46	700	20241209	55.57	1228	-11.32	20250103	1081	0.74	20250102	1820	-40.16	20240108	700	55.57	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
118	20250106	120704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1093	-57	5	-4.96	282932174	255308	30.21	1142	1142	1086	1495	805	1150	1108.14	0.36	1190	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	174	-4.67	0.19	12	1.60	-234.00	5737.00	1829	20240102	-40.24	700	20241209	56.14	1228	-10.99	20250103	1081	1.11	20250102	1820	-39.95	20240108	700	56.14	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
119	20250106	110703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1105	-45	5	-3.91	224324405	201871	23.89	1142	1142	1095	1495	805	1150	1111.16	0.36	11692	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	176	-4.72	0.19	12	1.27	-234.00	5737.00	1829	20240102	-39.58	700	20241209	57.86	1228	-10.02	20250103	1081	2.22	20250102	1820	-39.29	20240108	700	57.86	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
120	20250106	100702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1113	-37	5	-3.22	128023955	114428	13.54	1142	1142	1105	1495	805	1150	1118.72	0.36	740	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	177	-4.76	0.19	12	0.72	-234.00	5737.00	1829	20240102	-39.15	700	20241209	59.00	1228	-9.36	20250103	1081	2.96	20250102	1820	-38.85	20240108	700	59.00	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
121	20250106	090701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1121	-29	5	-2.52	25415753	22407	2.65	1142	1142	1121	1495	805	1150	1134.02	0.36	-1620	1284	1217	1161	1094	1038	1250	1127	80	345	500	800	1	1	15923057	178	-4.79	0.20	12	0.14	-234.00	5737.00	1829	20240102	-38.71	700	20241209	60.14	1228	-8.71	20250103	1081	3.70	20250102	1820	-38.41	20240108	700	60.14	20241209	0.58	N	106240	500	79 억	58108	N	N	N	00	N
122	20250103	160658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1150	1	2	0.09	968379304	837919	108.20	1147	1228	1105	1493	805	1149	1155.70	0.47	-17862	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	183	-4.91	0.20	12	5.26	-234.00	5737.00	1829	20240102	-37.12	700	20241209	64.29	1228	-6.35	20250103	1081	6.38	20250102	1820	-36.81	20240108	700	64.29	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
123	20250103	150701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1153	4	2	0.35	945669789	818118	105.65	1147	1228	1105	1493	805	1149	1155.91	0.47	-18405	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	184	-4.93	0.20	12	5.14	-234.00	5737.00	1829	20240102	-36.96	700	20241209	64.71	1228	-6.11	20250103	1081	6.66	20250102	1820	-36.65	20240108	700	64.71	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
124	20250103	140701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1130	-19	5	-1.65	875733844	757099	97.77	1147	1228	1105	1493	805	1149	1156.70	0.47	-18646	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	180	-4.83	0.20	12	4.75	-234.00	5737.00	1829	20240102	-38.22	700	20241209	61.43	1228	-7.98	20250103	1081	4.53	20250102	1820	-37.91	20240108	700	61.43	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
125	20250103	130700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1152	3	2	0.26	818398134	706630	91.25	1147	1228	1105	1493	805	1149	1158.17	0.47	-24315	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	183	-4.92	0.20	12	4.44	-234.00	5737.00	1829	20240102	-37.01	700	20241209	64.57	1228	-6.19	20250103	1081	6.57	20250102	1820	-36.70	20240108	700	64.57	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
126	20250103	120659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1132	-17	5	-1.48	784222000	676670	87.38	1147	1228	1105	1493	805	1149	1158.95	0.47	-21497	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	180	-4.84	0.20	12	4.25	-234.00	5737.00	1829	20240102	-38.11	700	20241209	61.71	1228	-7.82	20250103	1081	4.72	20250102	1820	-37.80	20240108	700	61.71	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
127	20250103	110701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1139	-10	5	-0.87	757660136	653194	84.35	1147	1228	1105	1493	805	1149	1159.93	0.47	-17416	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	181	-4.87	0.20	12	4.10	-234.00	5737.00	1829	20240102	-37.73	700	20241209	62.71	1228	-7.25	20250103	1081	5.37	20250102	1820	-37.42	20240108	700	62.71	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
128	20250103	100657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1179	30	2	2.61	522961575	447499	57.79	1147	1228	1105	1493	805	1149	1168.64	0.47	-32246	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	188	-5.04	0.21	12	2.81	-234.00	5737.00	1829	20240102	-35.54	700	20241209	68.43	1228	-3.99	20250103	1081	9.07	20250102	1820	-35.22	20240108	700	68.43	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
129	20250103	090700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1120	-29	5	-2.52	121223138	106198	13.71	1147	1171	1120	1493	805	1149	1141.47	0.47	21853	1197	1173	1127	1103	1057	1185	1115	80	344	500	800	1	1	15923057	178	-4.79	0.20	12	0.67	-234.00	5737.00	1829	20240102	-38.76	700	20241209	60.00	1171	-4.36	20250103	1081	3.61	20250102	1820	-38.46	20240108	700	60.00	20241209	0.57	N	106240	500	79 억	75390	N	N	N	00	N
130	20250102	160654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1149	78	2	7.28	833363607	743988	32.86	1081	1151	1081	1392	750	1071	1120.25	0.18	55545	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	183	-4.91	0.20	12	4.67	-234.00	5737.00	1829	20240102	-37.18	700	20241209	64.14	1151	-0.17	20250102	1081	6.29	20250102	1829	-37.18	20240102	700	64.14	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N
131	20250102	150656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1130	59	2	5.51	710498642	636576	28.12	1081	1146	1081	1392	750	1071	1116.30	0.18	50676	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	180	-4.83	0.20	12	4.00	-234.00	5737.00	1829	20240102	-38.22	700	20241209	61.43	1146	-1.40	20250102	1081	4.53	20250102	1829	-38.22	20240102	700	61.43	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N
132	20250102	140653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1120	49	2	4.58	641147978	574794	25.39	1081	1146	1081	1392	750	1071	1115.63	0.18	26458	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	178	-4.79	0.20	12	3.61	-234.00	5737.00	1829	20240102	-38.76	700	20241209	60.00	1146	-2.27	20250102	1081	3.61	20250102	1829	-38.76	20240102	700	60.00	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N
133	20250102	130653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1121	50	2	4.67	559166343	501780	22.16	1081	1146	1081	1392	750	1071	1114.57	0.18	43665	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	178	-4.79	0.20	12	3.15	-234.00	5737.00	1829	20240102	-38.71	700	20241209	60.14	1146	-2.18	20250102	1081	3.70	20250102	1829	-38.71	20240102	700	60.14	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N
134	20250102	120651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1115	44	2	4.11	510395277	458262	20.24	1081	1146	1081	1392	750	1071	1113.99	0.18	49805	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	178	-4.76	0.19	12	2.88	-234.00	5737.00	1829	20240102	-39.04	700	20241209	59.29	1146	-2.71	20250102	1081	3.15	20250102	1829	-39.04	20240102	700	59.29	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N
135	20250102	110642	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1118	47	2	4.39	419756178	376430	16.63	1081	1146	1081	1392	750	1071	1115.38	0.18	45372	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	178	-4.78	0.19	12	2.36	-234.00	5737.00	1829	20240102	-38.87	700	20241209	59.71	1146	-2.44	20250102	1081	3.42	20250102	1829	-38.87	20240102	700	59.71	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N
136	20250102	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1131	60	2	5.60	218324324	195896	8.65	1081	1146	1081	1392	750	1071	1115.03	0.18	13956	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	180	-4.83	0.20	12	1.23	-234.00	5737.00	1829	20240102	-38.16	700	20241209	61.57	1146	-1.31	20250102	1081	4.63	20250102	1829	-38.16	20240102	700	61.57	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N
137	20250102	090644	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1071	0	3	0.00	0	0	0.00	0	0	0	1392	750	1071	0.00	0.18	0	1241	1155	1113	1027	985	1135	1007	80	321	500	740	1	1	15923057	171	-4.58	0.19	12	0.00	-234.00	5737.00	1829	20240102	-41.44	700	20241209	53.00	0	0.00	0	0	0.00	0	1829	-41.44	20240102	700	53.00	20241209	0.54	N	106240	500	79 억	28592	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History