KissMeData/200470/price/prices-20250101.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

ened 61b7199ccb Add accumulated files

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

58 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	160950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-30	5	-1.11	474157435	175286	48.89	2690	2750	2675	3515	1895	2705	2705.12	0.46	-21940	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1133	-6.81	1.07	12	0.41	-393.00	2510.00	7250	20240604	-63.10	1710	20241210	56.43	3470	-22.91	20250109	2075	28.92	20250102	7250	-63.10	20240604	1710	56.43	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
3	20250124	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-15	5	-0.55	424550620	156769	43.73	2690	2750	2680	3515	1895	2705	2708.13	0.46	-14827	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1140	-6.84	1.07	12	0.37	-393.00	2510.00	7250	20240604	-62.90	1710	20241210	57.31	3470	-22.48	20250109	2075	29.64	20250102	7250	-62.90	20240604	1710	57.31	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
4	20250124	140947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-15	5	-0.55	369194180	136187	37.99	2690	2750	2680	3515	1895	2705	2710.94	0.46	-7032	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1140	-6.84	1.07	12	0.32	-393.00	2510.00	7250	20240604	-62.90	1710	20241210	57.31	3470	-22.48	20250109	2075	29.64	20250102	7250	-62.90	20240604	1710	57.31	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
5	20250124	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-5	5	-0.18	297666755	109646	30.58	2690	2750	2680	3515	1895	2705	2714.80	0.46	4643	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1144	-6.87	1.08	12	0.26	-393.00	2510.00	7250	20240604	-62.76	1710	20241210	57.89	3470	-22.19	20250109	2075	30.12	20250102	7250	-62.76	20240604	1710	57.89	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
6	20250124	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	0	3	0.00	261446185	96249	26.85	2690	2750	2680	3515	1895	2705	2716.35	0.46	10267	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1146	-6.88	1.08	12	0.23	-393.00	2510.00	7250	20240604	-62.69	1710	20241210	58.19	3470	-22.05	20250109	2075	30.36	20250102	7250	-62.69	20240604	1710	58.19	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
7	20250124	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	10	2	0.37	230341440	84778	23.65	2690	2750	2680	3515	1895	2705	2717.00	0.46	7333	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1150	-6.91	1.08	12	0.20	-393.00	2510.00	7250	20240604	-62.55	1710	20241210	58.77	3470	-21.76	20250109	2075	30.84	20250102	7250	-62.55	20240604	1710	58.77	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
8	20250124	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	20	2	0.74	155464290	57100	15.93	2690	2750	2690	3515	1895	2705	2722.67	0.46	9487	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1154	-6.93	1.09	12	0.13	-393.00	2510.00	7250	20240604	-62.41	1710	20241210	59.36	3470	-21.47	20250109	2075	31.33	20250102	7250	-62.41	20240604	1710	59.36	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
9	20250124	090950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	0	3	0.00	24558390	9073	2.53	2690	2735	2690	3515	1895	2705	2706.76	0.46	-1361	2871	2787	2736	2652	2601	2762	2627	212	810	500	1670	5	1	42362093	1146	-6.88	1.08	12	0.02	-393.00	2510.00	7250	20240604	-62.69	1710	20241210	58.19	3470	-22.05	20250109	2075	30.36	20250102	7250	-62.69	20240604	1710	58.19	20241210	2.20	N	200470	500	211 억	194533	N	N	N	N
10	20250123	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-100	5	-3.57	973795790	356826	80.26	2805	2820	2685	3645	1965	2805	2729.05	0.42	26883	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1146	-6.88	1.08	12	0.84	-393.00	2510.00	7250	20240604	-62.69	1710	20241210	58.19	3470	-22.05	20250109	2075	30.36	20250102	7250	-62.69	20240604	1710	58.19	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
11	20250123	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-95	5	-3.39	934419640	342250	76.99	2805	2820	2685	3645	1965	2805	2730.22	0.42	21362	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1148	-6.90	1.08	12	0.81	-393.00	2510.00	7250	20240604	-62.62	1710	20241210	58.48	3470	-21.90	20250109	2075	30.60	20250102	7250	-62.62	20240604	1710	58.48	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
12	20250123	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-70	5	-2.50	785748915	287383	64.64	2805	2820	2710	3645	1965	2805	2734.15	0.42	26936	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1159	-6.96	1.09	12	0.68	-393.00	2510.00	7250	20240604	-62.28	1710	20241210	59.94	3470	-21.18	20250109	2075	31.81	20250102	7250	-62.28	20240604	1710	59.94	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
13	20250123	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-70	5	-2.50	665558305	243475	54.77	2805	2820	2710	3645	1965	2805	2733.58	0.42	25939	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1159	-6.96	1.09	12	0.57	-393.00	2510.00	7250	20240604	-62.28	1710	20241210	59.94	3470	-21.18	20250109	2075	31.81	20250102	7250	-62.28	20240604	1710	59.94	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
14	20250123	120942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-65	5	-2.32	614181225	224667	50.54	2805	2820	2710	3645	1965	2805	2733.74	0.42	23311	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1161	-6.97	1.09	12	0.53	-393.00	2510.00	7250	20240604	-62.21	1710	20241210	60.23	3470	-21.04	20250109	2075	32.05	20250102	7250	-62.21	20240604	1710	60.23	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
15	20250123	110933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-65	5	-2.32	573384535	209753	47.18	2805	2820	2710	3645	1965	2805	2733.62	0.42	30734	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1161	-6.97	1.09	12	0.50	-393.00	2510.00	7250	20240604	-62.21	1710	20241210	60.23	3470	-21.04	20250109	2075	32.05	20250102	7250	-62.21	20240604	1710	60.23	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
16	20250123	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-60	5	-2.14	484467065	177096	39.84	2805	2820	2710	3645	1965	2805	2735.62	0.42	28327	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1163	-6.98	1.09	12	0.42	-393.00	2510.00	7250	20240604	-62.14	1710	20241210	60.53	3470	-20.89	20250109	2075	32.29	20250102	7250	-62.14	20240604	1710	60.53	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
17	20250123	090942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-45	5	-1.60	113030280	41002	9.22	2805	2820	2735	3645	1965	2805	2756.69	0.42	996	3135	2970	2875	2710	2615	2922	2662	212	840	500	1730	5	1	42362093	1169	-7.02	1.10	12	0.10	-393.00	2510.00	7250	20240604	-61.93	1710	20241210	61.40	3470	-20.46	20250109	2075	33.01	20250102	7250	-61.93	20240604	1710	61.40	20241210	2.21	N	200470	500	211 억	179794	N	N	N	N
18	20250122	160934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-55	5	-1.92	1252434690	442771	99.02	2860	3040	2780	3715	2005	2860	2828.66	0.60	-73789	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1188	-7.14	1.12	12	1.05	-393.00	2510.00	7250	20240604	-61.31	1710	20241210	64.04	3470	-19.16	20250109	2075	35.18	20250102	7250	-61.31	20240604	1710	64.04	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
19	20250122	150936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-65	5	-2.27	1157411515	408929	91.45	2860	3040	2780	3715	2005	2860	2830.35	0.60	-65443	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1184	-7.11	1.11	12	0.97	-393.00	2510.00	7250	20240604	-61.45	1710	20241210	63.45	3470	-19.45	20250109	2075	34.70	20250102	7250	-61.45	20240604	1710	63.45	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
20	20250122	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-55	5	-1.92	1015980710	358652	80.20	2860	3040	2780	3715	2005	2860	2832.78	0.60	-60126	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1188	-7.14	1.12	12	0.85	-393.00	2510.00	7250	20240604	-61.31	1710	20241210	64.04	3470	-19.16	20250109	2075	35.18	20250102	7250	-61.31	20240604	1710	64.04	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
21	20250122	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-40	5	-1.40	941004350	331914	74.22	2860	3040	2780	3715	2005	2860	2835.08	0.60	-57652	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1195	-7.18	1.12	12	0.78	-393.00	2510.00	7250	20240604	-61.10	1710	20241210	64.91	3470	-18.73	20250109	2075	35.90	20250102	7250	-61.10	20240604	1710	64.91	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
22	20250122	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-50	5	-1.75	873807785	307971	68.87	2860	3040	2780	3715	2005	2860	2837.31	0.60	-54143	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1190	-7.15	1.12	12	0.73	-393.00	2510.00	7250	20240604	-61.24	1710	20241210	64.33	3470	-19.02	20250109	2075	35.42	20250102	7250	-61.24	20240604	1710	64.33	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
23	20250122	110936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-60	5	-2.10	748815055	263354	58.89	2860	3040	2790	3715	2005	2860	2843.38	0.60	-49966	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1186	-7.12	1.12	12	0.62	-393.00	2510.00	7250	20240604	-61.38	1710	20241210	63.74	3470	-19.31	20250109	2075	34.94	20250102	7250	-61.38	20240604	1710	63.74	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
24	20250122	100935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-45	5	-1.57	624302275	218922	48.96	2860	3040	2790	3715	2005	2860	2851.71	0.60	-31228	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1192	-7.16	1.12	12	0.52	-393.00	2510.00	7250	20240604	-61.17	1710	20241210	64.62	3470	-18.88	20250109	2075	35.66	20250102	7250	-61.17	20240604	1710	64.62	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
25	20250122	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-35	5	-1.22	303746640	105035	23.49	2860	3040	2825	3715	2005	2860	2891.86	0.60	-6973	3020	2940	2880	2800	2740	2910	2770	212	855	500	1770	5	1	42362093	1197	-7.19	1.13	12	0.25	-393.00	2510.00	7250	20240604	-61.03	1710	20241210	65.20	3470	-18.59	20250109	2075	36.14	20250102	7250	-61.03	20240604	1710	65.20	20241210	2.20	N	200470	500	211 억	253417	N	N	N	N
26	20250121	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-65	5	-2.22	1260436330	437725	88.09	2925	2960	2820	3800	2050	2925	2879.54	0.54	23832	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1212	-7.28	1.14	12	1.03	-393.00	2510.00	7250	20240604	-60.55	1710	20241210	67.25	3470	-17.58	20250109	2075	37.83	20250102	7250	-60.55	20240604	1710	67.25	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
27	20250121	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-55	5	-1.88	1190007125	413132	83.14	2925	2960	2820	3800	2050	2925	2880.45	0.54	21082	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1216	-7.30	1.14	12	0.98	-393.00	2510.00	7250	20240604	-60.41	1710	20241210	67.84	3470	-17.29	20250109	2075	38.31	20250102	7250	-60.41	20240604	1710	67.84	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
28	20250121	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-50	5	-1.71	1038232170	360086	72.46	2925	2960	2820	3800	2050	2925	2883.29	0.54	11329	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1218	-7.32	1.15	12	0.85	-393.00	2510.00	7250	20240604	-60.34	1710	20241210	68.13	3470	-17.15	20250109	2075	38.55	20250102	7250	-60.34	20240604	1710	68.13	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
29	20250121	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-70	5	-2.39	919632240	318408	64.08	2925	2960	2820	3800	2050	2925	2888.22	0.54	-88	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1209	-7.26	1.14	12	0.75	-393.00	2510.00	7250	20240604	-60.62	1710	20241210	66.96	3470	-17.72	20250109	2075	37.59	20250102	7250	-60.62	20240604	1710	66.96	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
30	20250121	120913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-45	5	-1.54	822442760	284551	57.26	2925	2960	2820	3800	2050	2925	2890.32	0.54	-15186	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1220	-7.33	1.15	12	0.67	-393.00	2510.00	7250	20240604	-60.28	1710	20241210	68.42	3470	-17.00	20250109	2075	38.80	20250102	7250	-60.28	20240604	1710	68.42	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
31	20250121	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-75	5	-2.56	738949575	255293	51.37	2925	2960	2820	3800	2050	2925	2894.52	0.54	-21841	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1207	-7.25	1.14	12	0.60	-393.00	2510.00	7250	20240604	-60.69	1710	20241210	66.67	3470	-17.87	20250109	2075	37.35	20250102	7250	-60.69	20240604	1710	66.67	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
32	20250121	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-60	5	-2.05	548361890	188334	37.90	2925	2960	2855	3800	2050	2925	2911.65	0.54	-34934	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1214	-7.29	1.14	12	0.44	-393.00	2510.00	7250	20240604	-60.48	1710	20241210	67.54	3470	-17.44	20250109	2075	38.07	20250102	7250	-60.48	20240604	1710	67.54	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
33	20250121	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	25	2	0.85	109239910	37148	7.48	2925	2960	2920	3800	2050	2925	2940.67	0.54	7075	3051	2987	2951	2887	2851	2970	2870	212	875	500	1810	5	1	42362093	1250	-7.51	1.18	12	0.09	-393.00	2510.00	7250	20240604	-59.31	1710	20241210	72.51	3470	-14.99	20250109	2075	42.17	20250102	7250	-59.31	20240604	1710	72.51	20241210	2.31	N	200470	500	211 억	229862	N	N	N	N
34	20250120	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-85	5	-2.82	1455085530	493093	11.95	2980	3015	2915	3910	2110	3010	2950.92	0.55	-3367	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1239	-7.44	1.17	12	1.16	-393.00	2510.00	7250	20240604	-59.66	1710	20241210	71.05	3470	-15.71	20250109	2075	40.96	20250102	7250	-59.66	20240604	1710	71.05	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
35	20250120	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-75	5	-2.49	1402420650	475114	11.52	2980	3015	2915	3910	2110	3010	2951.74	0.55	-5433	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1243	-7.47	1.17	12	1.12	-393.00	2510.00	7250	20240604	-59.52	1710	20241210	71.64	3470	-15.42	20250109	2075	41.45	20250102	7250	-59.52	20240604	1710	71.64	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
36	20250120	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-55	5	-1.83	1238274150	419103	10.16	2980	3015	2915	3910	2110	3010	2954.57	0.55	-16258	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1252	-7.52	1.18	12	0.99	-393.00	2510.00	7250	20240604	-59.24	1710	20241210	72.81	3470	-14.84	20250109	2075	42.41	20250102	7250	-59.24	20240604	1710	72.81	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
37	20250120	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-60	5	-1.99	1137408445	384786	9.33	2980	3015	2915	3910	2110	3010	2955.94	0.55	-17018	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1250	-7.51	1.18	12	0.91	-393.00	2510.00	7250	20240604	-59.31	1710	20241210	72.51	3470	-14.99	20250109	2075	42.17	20250102	7250	-59.31	20240604	1710	72.51	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
38	20250120	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-80	5	-2.66	1028830855	347969	8.43	2980	3015	2915	3910	2110	3010	2956.66	0.55	-13682	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1241	-7.46	1.17	12	0.82	-393.00	2510.00	7250	20240604	-59.59	1710	20241210	71.35	3470	-15.56	20250109	2075	41.20	20250102	7250	-59.59	20240604	1710	71.35	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
39	20250120	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-70	5	-2.33	951603220	321651	7.80	2980	3015	2915	3910	2110	3010	2958.48	0.55	-12782	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1245	-7.48	1.17	12	0.76	-393.00	2510.00	7250	20240604	-59.45	1710	20241210	71.93	3470	-15.27	20250109	2075	41.69	20250102	7250	-59.45	20240604	1710	71.93	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
40	20250120	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-50	5	-1.66	649430170	219146	5.31	2980	3015	2940	3910	2110	3010	2963.44	0.55	-17364	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1254	-7.53	1.18	12	0.52	-393.00	2510.00	7250	20240604	-59.17	1710	20241210	73.10	3470	-14.70	20250109	2075	42.65	20250102	7250	-59.17	20240604	1710	73.10	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
41	20250120	090930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-55	5	-1.83	230656830	77968	1.89	2980	3015	2940	3910	2110	3010	2958.29	0.55	8758	3550	3280	3050	2780	2550	3415	2915	212	900	500	1860	5	1	42362093	1252	-7.52	1.18	12	0.18	-393.00	2510.00	7250	20240604	-59.24	1710	20241210	72.81	3470	-14.84	20250109	2075	42.41	20250102	7250	-59.24	20240604	1710	72.81	20241210	2.29	N	200470	500	211 억	232179	N	N	N	N
42	20250117	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	105	2	3.61	12826061815	4076461	812.15	2905	3320	2820	3775	2035	2905	3146.45	0.45	42140	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1275	-7.66	1.20	12	9.62	-393.00	2510.00	7250	20240604	-58.48	1710	20241210	76.02	3470	-13.26	20250109	2075	45.06	20250102	7250	-58.48	20240604	1710	76.02	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
43	20250117	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	95	2	3.27	12514975190	3972864	791.51	2905	3320	2820	3775	2035	2905	3150.15	0.45	20880	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1271	-7.63	1.20	12	9.38	-393.00	2510.00	7250	20240604	-58.62	1710	20241210	75.44	3470	-13.54	20250109	2075	44.58	20250102	7250	-58.62	20240604	1710	75.44	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
44	20250117	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	315	2	10.84	8156448985	2571408	512.30	2905	3320	2820	3775	2035	2905	3172.04	0.45	-74037	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1364	-8.19	1.28	12	6.07	-393.00	2510.00	7250	20240604	-55.59	1710	20241210	88.30	3470	-7.20	20250109	2075	55.18	20250102	7250	-55.59	20240604	1710	88.30	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
45	20250117	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	35	2	1.20	888360580	305197	60.80	2905	2970	2820	3775	2035	2905	2910.79	0.45	-21549	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1245	-7.48	1.17	12	0.72	-393.00	2510.00	7250	20240604	-59.45	1710	20241210	71.93	3470	-15.27	20250109	2075	41.69	20250102	7250	-59.45	20240604	1710	71.93	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
46	20250117	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	55	2	1.89	672439485	232028	46.23	2905	2970	2820	3775	2035	2905	2898.08	0.45	-6248	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1254	-7.53	1.18	12	0.55	-393.00	2510.00	7250	20240604	-59.17	1710	20241210	73.10	3470	-14.70	20250109	2075	42.65	20250102	7250	-59.17	20240604	1710	73.10	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
47	20250117	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	0	3	0.00	376579940	131270	26.15	2905	2925	2820	3775	2035	2905	2868.57	0.45	11742	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1231	-7.39	1.16	12	0.31	-393.00	2510.00	7250	20240604	-59.93	1710	20241210	69.88	3470	-16.28	20250109	2075	40.00	20250102	7250	-59.93	20240604	1710	69.88	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
48	20250117	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-10	5	-0.34	279856970	97646	19.45	2905	2925	2820	3775	2035	2905	2865.79	0.45	7742	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1226	-7.37	1.15	12	0.23	-393.00	2510.00	7250	20240604	-60.07	1710	20241210	69.30	3470	-16.57	20250109	2075	39.52	20250102	7250	-60.07	20240604	1710	69.30	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
49	20250117	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-25	5	-0.86	107519675	37388	7.45	2905	2925	2820	3775	2035	2905	2875.30	0.45	9146	3105	3005	2950	2850	2795	2977	2822	212	870	500	1800	5	1	42362093	1220	-7.33	1.15	12	0.09	-393.00	2510.00	7250	20240604	-60.28	1710	20241210	68.42	3470	-17.00	20250109	2075	38.80	20250102	7250	-60.28	20240604	1710	68.42	20241210	2.27	N	200470	500	211 억	189939	N	N	N	N
50	20250116	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-55	5	-1.86	1444469300	491091	61.53	2985	3050	2895	3845	2075	2960	2941.50	0.48	-15342	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1231	-7.39	1.16	12	1.16	-393.00	2510.00	7250	20240604	-59.93	1710	20241210	69.88	3470	-16.28	20250109	2075	40.00	20250102	7250	-59.93	20240604	1710	69.88	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
51	20250116	150836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-45	5	-1.52	1378317290	468341	58.68	2985	3050	2895	3845	2075	2960	2942.98	0.48	-16907	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1235	-7.42	1.16	12	1.11	-393.00	2510.00	7250	20240604	-59.79	1710	20241210	70.47	3470	-15.99	20250109	2075	40.48	20250102	7250	-59.79	20240604	1710	70.47	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
52	20250116	140926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-40	5	-1.35	1287520015	437170	54.77	2985	3050	2895	3845	2075	2960	2945.12	0.48	-12445	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1237	-7.43	1.16	12	1.03	-393.00	2510.00	7250	20240604	-59.72	1710	20241210	70.76	3470	-15.85	20250109	2075	40.72	20250102	7250	-59.72	20240604	1710	70.76	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
53	20250116	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-50	5	-1.69	1173907620	398105	49.88	2985	3050	2895	3845	2075	2960	2948.74	0.48	-14058	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1233	-7.40	1.16	12	0.94	-393.00	2510.00	7250	20240604	-59.86	1710	20241210	70.18	3470	-16.14	20250109	2075	40.24	20250102	7250	-59.86	20240604	1710	70.18	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
54	20250116	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-15	5	-0.51	1012650985	342825	42.95	2985	3050	2910	3845	2075	2960	2953.84	0.48	-3562	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1248	-7.49	1.17	12	0.81	-393.00	2510.00	7250	20240604	-59.38	1710	20241210	72.22	3470	-15.13	20250109	2075	41.93	20250102	7250	-59.38	20240604	1710	72.22	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
55	20250116	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-45	5	-1.52	892907375	301882	37.82	2985	3050	2910	3845	2075	2960	2957.80	0.48	-5164	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1235	-7.42	1.16	12	0.71	-393.00	2510.00	7250	20240604	-59.79	1710	20241210	70.47	3470	-15.99	20250109	2075	40.48	20250102	7250	-59.79	20240604	1710	70.47	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
56	20250116	100927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-35	5	-1.18	718345875	242262	30.35	2985	3050	2910	3845	2075	2960	2965.16	0.48	-14432	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1239	-7.44	1.17	12	0.57	-393.00	2510.00	7250	20240604	-59.66	1710	20241210	71.05	3470	-15.71	20250109	2075	40.96	20250102	7250	-59.66	20240604	1710	71.05	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
57	20250116	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	15	2	0.51	263231710	88055	11.03	2985	3050	2955	3845	2075	2960	2989.40	0.48	7816	3200	3080	3020	2900	2840	3050	2870	212	885	500	1830	5	1	42362093	1260	-7.57	1.19	12	0.21	-393.00	2510.00	7250	20240604	-58.97	1710	20241210	73.98	3470	-14.27	20250109	2075	43.37	20250102	7250	-58.97	20240604	1710	73.98	20241210	2.32	N	200470	500	211 억	205308	N	N	N	N
58	20250115	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-240	5	-7.50	2372938410	781646	19.47	3100	3140	2960	4160	2240	3200	3035.68	0.80	-132616	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1254	-7.53	1.18	12	1.85	-393.00	2510.00	7250	20240604	-59.17	1710	20241210	73.10	3470	-14.70	20250109	2075	42.65	20250102	7250	-59.17	20240604	1710	73.10	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
59	20250115	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-225	5	-7.03	2177494750	715696	17.83	3100	3140	2965	4160	2240	3200	3042.19	0.80	-131273	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1260	-7.57	1.19	12	1.69	-393.00	2510.00	7250	20240604	-58.97	1710	20241210	73.98	3470	-14.27	20250109	2075	43.37	20250102	7250	-58.97	20240604	1710	73.98	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
60	20250115	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2985	-215	5	-6.72	1998950445	655760	16.33	3100	3140	2970	4160	2240	3200	3047.99	0.80	-112327	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1265	-7.60	1.19	12	1.55	-393.00	2510.00	7250	20240604	-58.83	1710	20241210	74.56	3470	-13.98	20250109	2075	43.86	20250102	7250	-58.83	20240604	1710	74.56	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
61	20250115	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-210	5	-6.56	1884108190	617242	15.38	3100	3140	2970	4160	2240	3200	3052.14	0.80	-105657	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1267	-7.61	1.19	12	1.46	-393.00	2510.00	7250	20240604	-58.76	1710	20241210	74.85	3470	-13.83	20250109	2075	44.10	20250102	7250	-58.76	20240604	1710	74.85	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
62	20250115	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-180	5	-5.62	1606250705	524438	13.06	3100	3140	3005	4160	2240	3200	3062.45	0.80	-75977	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1279	-7.68	1.20	12	1.24	-393.00	2510.00	7250	20240604	-58.34	1710	20241210	76.61	3470	-12.97	20250109	2075	45.54	20250102	7250	-58.34	20240604	1710	76.61	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
63	20250115	110924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-190	5	-5.94	1483330470	483759	12.05	3100	3140	3005	4160	2240	3200	3065.89	0.80	-70179	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1275	-7.66	1.20	12	1.14	-393.00	2510.00	7250	20240604	-58.48	1710	20241210	76.02	3470	-13.26	20250109	2075	45.06	20250102	7250	-58.48	20240604	1710	76.02	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
64	20250115	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-150	5	-4.69	1201385745	390747	9.73	3100	3140	3025	4160	2240	3200	3074.16	0.80	-58691	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1292	-7.76	1.22	12	0.92	-393.00	2510.00	7250	20240604	-57.93	1710	20241210	78.36	3470	-12.10	20250109	2075	46.99	20250102	7250	-57.93	20240604	1710	78.36	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
65	20250115	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-75	5	-2.34	589550325	190818	4.75	3100	3140	3050	4160	2240	3200	3088.81	0.80	-16204	3523	3361	3038	2876	2553	3442	2957	212	960	500	1980	5	1	42362093	1324	-7.95	1.25	12	0.45	-393.00	2510.00	7250	20240604	-56.90	1710	20241210	82.75	3470	-9.94	20250109	2075	50.60	20250102	7250	-56.90	20240604	1710	82.75	20241210	2.31	N	200470	500	211 억	337945	N	N	N	N
66	20250114	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	280	2	9.59	10912205770	3615175	431.87	2910	3200	2715	3795	2045	2920	3017.68	0.55	103248	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1356	-8.14	1.27	12	8.53	-393.00	2510.00	7250	20240604	-55.86	1710	20241210	87.13	3470	-7.78	20250109	2075	54.22	20250102	7250	-55.86	20240604	1710	87.13	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
67	20250114	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	215	2	7.36	10004106490	3328859	397.67	2910	3200	2715	3795	2045	2920	3005.38	0.55	88347	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1328	-7.98	1.25	12	7.86	-393.00	2510.00	7250	20240604	-56.76	1710	20241210	83.33	3470	-9.65	20250109	2075	51.08	20250102	7250	-56.76	20240604	1710	83.33	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
68	20250114	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	80	2	2.74	9099545425	3037103	362.81	2910	3200	2715	3795	2045	2920	2996.24	0.55	74487	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1271	-7.63	1.20	12	7.17	-393.00	2510.00	7250	20240604	-58.62	1710	20241210	75.44	3470	-13.54	20250109	2075	44.58	20250102	7250	-58.62	20240604	1710	75.44	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
69	20250114	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	75	2	2.57	8809785840	2940398	351.26	2910	3200	2715	3795	2045	2920	2996.24	0.55	63426	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1269	-7.62	1.19	12	6.94	-393.00	2510.00	7250	20240604	-58.69	1710	20241210	75.15	3470	-13.69	20250109	2075	44.34	20250102	7250	-58.69	20240604	1710	75.15	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
70	20250114	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	135	2	4.62	8043251240	2687461	321.05	2910	3200	2715	3795	2045	2920	2993.01	0.55	127440	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1294	-7.77	1.22	12	6.34	-393.00	2510.00	7250	20240604	-57.86	1710	20241210	78.65	3470	-11.96	20250109	2075	47.23	20250102	7250	-57.86	20240604	1710	78.65	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
71	20250114	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	155	2	5.31	4177956850	1448637	173.06	2910	3100	2715	3795	2045	2920	2883.95	0.55	108944	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1303	-7.82	1.23	12	3.42	-393.00	2510.00	7250	20240604	-57.59	1710	20241210	79.82	3470	-11.38	20250109	2075	48.19	20250102	7250	-57.59	20240604	1710	79.82	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
72	20250114	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-160	5	-5.48	1393391975	495764	59.22	2910	2910	2750	3795	2045	2920	2809.57	0.55	43389	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1169	-7.02	1.10	12	1.17	-393.00	2510.00	7250	20240604	-61.93	1710	20241210	61.40	3470	-20.46	20250109	2075	33.01	20250102	7250	-61.93	20240604	1710	61.40	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
73	20250114	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-95	5	-3.25	430757765	150709	18.00	2910	2910	2810	3795	2045	2920	2856.26	0.55	-4038	3026	2972	2946	2892	2866	2960	2880	212	875	500	1810	5	1	42362093	1197	-7.19	1.13	12	0.36	-393.00	2510.00	7250	20240604	-61.03	1710	20241210	65.20	3470	-18.59	20250109	2075	36.14	20250102	7250	-61.03	20240604	1710	65.20	20241210	2.36	N	200470	500	211 억	234542	N	N	N	N
74	20250113	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-135	5	-4.42	2383370205	805106	28.85	2950	3000	2920	3970	2140	3055	2960.38	0.59	-22756	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1237	-7.43	1.16	12	1.90	-393.00	2510.00	7250	20240604	-59.72	1710	20241210	70.76	3470	-15.85	20250109	2075	40.72	20250102	7250	-59.72	20240604	1710	70.76	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
75	20250113	150909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-115	5	-3.76	2124998325	717060	25.70	2950	3000	2930	3970	2140	3055	2963.49	0.59	-17538	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1245	-7.48	1.17	12	1.69	-393.00	2510.00	7250	20240604	-59.45	1710	20241210	71.93	3470	-15.27	20250109	2075	41.69	20250102	7250	-59.45	20240604	1710	71.93	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
76	20250113	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-105	5	-3.44	1893558435	638464	22.88	2950	3000	2930	3970	2140	3055	2965.80	0.59	-14579	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1250	-7.51	1.18	12	1.51	-393.00	2510.00	7250	20240604	-59.31	1710	20241210	72.51	3470	-14.99	20250109	2075	42.17	20250102	7250	-59.31	20240604	1710	72.51	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
77	20250113	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-100	5	-3.27	1753507510	591032	21.18	2950	3000	2930	3970	2140	3055	2966.85	0.59	-19297	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1252	-7.52	1.18	12	1.40	-393.00	2510.00	7250	20240604	-59.24	1710	20241210	72.81	3470	-14.84	20250109	2075	42.41	20250102	7250	-59.24	20240604	1710	72.81	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
78	20250113	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-90	5	-2.95	1597472330	538248	19.29	2950	3000	2930	3970	2140	3055	2967.91	0.59	-8106	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1256	-7.54	1.18	12	1.27	-393.00	2510.00	7250	20240604	-59.10	1710	20241210	73.39	3470	-14.55	20250109	2075	42.89	20250102	7250	-59.10	20240604	1710	73.39	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
79	20250113	110858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-55	5	-1.80	1392906515	469515	16.83	2950	3000	2930	3970	2140	3055	2966.69	0.59	-13441	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1271	-7.63	1.20	12	1.11	-393.00	2510.00	7250	20240604	-58.62	1710	20241210	75.44	3470	-13.54	20250109	2075	44.58	20250102	7250	-58.62	20240604	1710	75.44	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
80	20250113	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-95	5	-3.11	896548990	302965	10.86	2950	2995	2930	3970	2140	3055	2959.24	0.59	-8962	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1254	-7.53	1.18	12	0.72	-393.00	2510.00	7250	20240604	-59.17	1710	20241210	73.10	3470	-14.70	20250109	2075	42.65	20250102	7250	-59.17	20240604	1710	73.10	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
81	20250113	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-115	5	-3.76	463158985	156668	5.61	2950	2995	2930	3970	2140	3055	2956.30	0.59	-1414	3385	3220	3125	2960	2865	3172	2912	212	915	500	1890	5	1	42362093	1245	-7.48	1.17	12	0.37	-393.00	2510.00	7250	20240604	-59.45	1710	20241210	71.93	3470	-15.27	20250109	2075	41.69	20250102	7250	-59.45	20240604	1710	71.93	20241210	2.36	N	200470	500	211 억	251720	N	N	N	N
82	20250110	160839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-125	5	-3.93	8758985320	2763266	14.95	3125	3290	3030	4130	2230	3180	3169.92	0.57	15480	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1294	-7.77	1.22	12	6.52	-393.00	2510.00	7250	20240604	-57.86	1710	20241210	78.65	3470	-11.96	20250109	2075	47.23	20250102	7250	-57.86	20240604	1710	78.65	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
83	20250110	150848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-135	5	-4.25	8444267595	2660270	14.39	3125	3290	3030	4130	2230	3180	3174.21	0.57	17753	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1290	-7.75	1.21	12	6.28	-393.00	2510.00	7250	20240604	-58.00	1710	20241210	78.07	3470	-12.25	20250109	2075	46.75	20250102	7250	-58.00	20240604	1710	78.07	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
84	20250110	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-100	5	-3.14	7823976460	2457185	13.30	3125	3290	3075	4130	2230	3180	3184.13	0.57	22007	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1305	-7.84	1.23	12	5.80	-393.00	2510.00	7250	20240604	-57.52	1710	20241210	80.12	3470	-11.24	20250109	2075	48.43	20250102	7250	-57.52	20240604	1710	80.12	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
85	20250110	130852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-100	5	-3.14	7450293870	2335926	12.64	3125	3290	3075	4130	2230	3180	3189.45	0.57	21741	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1305	-7.84	1.23	12	5.51	-393.00	2510.00	7250	20240604	-57.52	1710	20241210	80.12	3470	-11.24	20250109	2075	48.43	20250102	7250	-57.52	20240604	1710	80.12	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
86	20250110	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-55	5	-1.73	6896941515	2157706	11.67	3125	3290	3100	4130	2230	3180	3196.44	0.57	32330	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1324	-7.95	1.25	12	5.09	-393.00	2510.00	7250	20240604	-56.90	1710	20241210	82.75	3470	-9.94	20250109	2075	50.60	20250102	7250	-56.90	20240604	1710	82.75	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
87	20250110	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-65	5	-2.04	6374495670	1991213	10.77	3125	3290	3100	4130	2230	3180	3201.34	0.57	55862	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1320	-7.93	1.24	12	4.70	-393.00	2510.00	7250	20240604	-57.03	1710	20241210	82.16	3470	-10.23	20250109	2075	50.12	20250102	7250	-57.03	20240604	1710	82.16	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
88	20250110	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	65	2	2.04	5034186570	1568186	8.49	3125	3290	3100	4130	2230	3180	3210.24	0.57	-7420	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1375	-8.26	1.29	12	3.70	-393.00	2510.00	7250	20240604	-55.24	1710	20241210	89.77	3470	-6.48	20250109	2075	56.39	20250102	7250	-55.24	20240604	1710	89.77	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
89	20250110	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	10	2	0.31	1271505940	405769	2.20	3125	3195	3100	4130	2230	3180	3133.29	0.57	16435	3663	3421	3228	2986	2793	3542	3107	212	950	500	1970	5	1	42362093	1351	-8.12	1.27	12	0.96	-393.00	2510.00	7250	20240604	-56.00	1710	20241210	86.55	3470	-8.07	20250109	2075	53.73	20250102	7250	-56.00	20240604	1710	86.55	20241210	2.14	N	200470	500	211 억	240264	N	N	N	N
90	20250109	160845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	510	2	19.10	61337429610	18214387	281.29	3145	3470	3035	3470	1870	2670	3367.78	1.64	-475248	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1347	-8.09	1.27	12	43.00	-393.00	2510.00	7250	20240604	-56.14	1710	20241210	85.96	3470	-8.36	20250109	2075	53.25	20250102	7250	-56.14	20240604	1710	85.96	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
91	20250109	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	775	2	29.03	56700127090	16800674	259.46	3145	3470	3035	3470	1870	2670	3374.87	1.64	-487233	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1459	-8.77	1.37	12	39.66	-393.00	2510.00	7250	20240604	-52.48	1710	20241210	101.46	3470	-0.72	20250109	2075	66.02	20250102	7250	-52.48	20240604	1710	101.46	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
92	20250109	140848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	775	2	29.03	50402279640	14963891	231.09	3145	3470	3035	3470	1870	2670	3368.26	1.64	-473646	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1459	-8.77	1.37	12	35.32	-393.00	2510.00	7250	20240604	-52.48	1710	20241210	101.46	3470	-0.72	20250109	2075	66.02	20250102	7250	-52.48	20240604	1710	101.46	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
93	20250109	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	655	2	24.53	40367868950	12047873	186.06	3145	3470	3035	3470	1870	2670	3350.62	1.64	-453918	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1409	-8.46	1.32	12	28.44	-393.00	2510.00	7250	20240604	-54.14	1710	20241210	94.44	3470	-4.18	20250109	2075	60.24	20250102	7250	-54.14	20240604	1710	94.44	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
94	20250109	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	660	2	24.72	38617817615	11523749	177.96	3145	3470	3035	3470	1870	2670	3351.15	1.64	-380558	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1411	-8.47	1.33	12	27.20	-393.00	2510.00	7250	20240604	-54.07	1710	20241210	94.74	3470	-4.03	20250109	2075	60.48	20250102	7250	-54.07	20240604	1710	94.74	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
95	20250109	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	655	2	24.53	36336084705	10842614	167.44	3145	3470	3035	3470	1870	2670	3351.23	1.64	-363010	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1409	-8.46	1.32	12	25.60	-393.00	2510.00	7250	20240604	-54.14	1710	20241210	94.44	3470	-4.18	20250109	2075	60.24	20250102	7250	-54.14	20240604	1710	94.44	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
96	20250109	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	705	2	26.40	27014916725	8089607	124.93	3145	3470	3035	3470	1870	2670	3339.46	1.64	-275654	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1430	-8.59	1.34	12	19.10	-393.00	2510.00	7250	20240604	-53.45	1710	20241210	97.37	3470	-2.74	20250109	2075	62.65	20250102	7250	-53.45	20240604	1710	97.37	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
97	20250109	090853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	800	1	29.96	7935232040	2406957	37.17	3145	3470	3035	3470	1870	2670	3296.79	1.64	-136951	3206	2937	2646	2377	2086	3072	2512	212	800	500	1650	5	1	42362093	1470	-8.83	1.38	12	5.68	-393.00	2510.00	7250	20240604	-52.14	1710	20241210	102.92	3470	0.00	20250109	2075	67.23	20250102	7250	-52.14	20240604	1710	102.92	20241210	2.12	N	200470	500	211 억	696419	N	N	N	N
98	20250108	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	205	2	8.32	16678307085	6134859	662.28	2430	2915	2355	3200	1730	2465	2718.67	2.56	-354659	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1131	-6.79	1.06	12	14.48	-393.00	2510.00	7250	20240604	-63.17	1710	20241210	56.14	2915	-8.40	20250108	2075	28.67	20250102	7250	-63.17	20240604	1710	56.14	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
99	20250108	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	215	2	8.72	16385711330	6025795	650.50	2430	2915	2355	3200	1730	2465	2719.26	2.56	-337828	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1135	-6.82	1.07	12	14.22	-393.00	2510.00	7250	20240604	-63.03	1710	20241210	56.73	2915	-8.06	20250108	2075	29.16	20250102	7250	-63.03	20240604	1710	56.73	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
100	20250108	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	125	2	5.07	15608871490	5731147	618.69	2430	2915	2355	3200	1730	2465	2723.52	2.56	-323897	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1097	-6.59	1.03	12	13.53	-393.00	2510.00	7250	20240604	-64.28	1710	20241210	51.46	2915	-11.15	20250108	2075	24.82	20250102	7250	-64.28	20240604	1710	51.46	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
101	20250108	130845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	305	2	12.37	11467900215	4205337	453.98	2430	2915	2355	3200	1730	2465	2726.99	2.56	-345856	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1173	-7.05	1.10	12	9.93	-393.00	2510.00	7250	20240604	-61.79	1710	20241210	61.99	2915	-4.97	20250108	2075	33.49	20250102	7250	-61.79	20240604	1710	61.99	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
102	20250108	120842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	275	2	11.16	6791815355	2538997	274.09	2430	2805	2355	3200	1730	2465	2675.00	2.56	-249584	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1161	-6.97	1.09	12	5.99	-393.00	2510.00	7250	20240604	-62.21	1710	20241210	60.23	2805	-2.32	20250108	2075	32.05	20250102	7250	-62.21	20240604	1710	60.23	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
103	20250108	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	205	2	8.32	2605746535	1004055	108.39	2430	2750	2355	3200	1730	2465	2595.22	2.56	-136819	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1131	-6.79	1.06	12	2.37	-393.00	2510.00	7250	20240604	-63.17	1710	20241210	56.14	2750	-2.91	20250108	2075	28.67	20250102	7250	-63.17	20240604	1710	56.14	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
104	20250108	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-25	5	-1.01	131744715	54468	5.88	2430	2450	2355	3200	1730	2465	2418.75	2.56	-5057	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1034	-6.21	0.97	12	0.13	-393.00	2510.00	7250	20240604	-66.34	1710	20241210	42.69	2595	-5.97	20250107	2075	17.59	20250102	7250	-66.34	20240604	1710	42.69	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
105	20250108	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	-45	5	-1.83	34813855	14492	1.56	2430	2445	2355	3200	1730	2465	2402.28	2.56	-1867	2708	2586	2473	2351	2238	2647	2412	212	735	500	1520	5	1	42362093	1025	-6.16	0.96	12	0.03	-393.00	2510.00	7250	20240604	-66.62	1710	20241210	41.52	2595	-6.74	20250107	2075	16.63	20250102	7250	-66.62	20240604	1710	41.52	20241210	2.12	N	200470	500	211 억	1085708	N	N	N	N
106	20250107	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	100	2	4.23	2266860520	923008	379.92	2440	2595	2360	3070	1660	2365	2455.94	2.62	-24443	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1044	-6.27	0.98	12	2.18	-393.00	2510.00	7250	20240604	-66.00	1710	20241210	44.15	2595	-5.01	20250107	2075	18.80	20250102	7250	-66.00	20240604	1710	44.15	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
107	20250107	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	110	2	4.65	2189294815	891396	366.91	2440	2595	2360	3070	1660	2365	2456.03	2.62	-23484	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1048	-6.30	0.99	12	2.10	-393.00	2510.00	7250	20240604	-65.86	1710	20241210	44.74	2595	-4.62	20250107	2075	19.28	20250102	7250	-65.86	20240604	1710	44.74	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
108	20250107	140836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	85	2	3.59	1980601345	805937	331.73	2440	2595	2360	3070	1660	2365	2457.51	2.62	-18931	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1038	-6.23	0.98	12	1.90	-393.00	2510.00	7250	20240604	-66.21	1710	20241210	43.27	2595	-5.59	20250107	2075	18.07	20250102	7250	-66.21	20240604	1710	43.27	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
109	20250107	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	75	2	3.17	1504255040	613311	252.45	2440	2595	2360	3070	1660	2365	2452.68	2.62	-63830	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1034	-6.21	0.97	12	1.45	-393.00	2510.00	7250	20240604	-66.34	1710	20241210	42.69	2595	-5.97	20250107	2075	17.59	20250102	7250	-66.34	20240604	1710	42.69	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
110	20250107	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	20	2	0.85	312813035	129739	53.40	2440	2470	2380	3070	1660	2365	2411.09	2.62	-17821	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1010	-6.07	0.95	12	0.31	-393.00	2510.00	7250	20240604	-67.10	1710	20241210	39.47	2470	-3.44	20250107	2075	14.94	20250102	7250	-67.10	20240604	1710	39.47	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
111	20250107	110833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	60	2	2.54	278527035	115469	47.53	2440	2470	2380	3070	1660	2365	2412.14	2.62	-12203	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1027	-6.17	0.97	12	0.27	-393.00	2510.00	7250	20240604	-66.55	1710	20241210	41.81	2470	-1.82	20250107	2075	16.87	20250102	7250	-66.55	20240604	1710	41.81	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
112	20250107	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	35	2	1.48	195778775	81063	33.37	2440	2470	2380	3070	1660	2365	2415.14	2.62	-16440	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1017	-6.11	0.96	12	0.19	-393.00	2510.00	7250	20240604	-66.90	1710	20241210	40.35	2470	-2.83	20250107	2075	15.66	20250102	7250	-66.90	20240604	1710	40.35	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
113	20250107	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	25	2	1.06	102582990	42220	17.38	2440	2470	2390	3070	1660	2365	2429.73	2.62	-2970	2548	2456	2373	2281	2198	2502	2327	212	705	500	1460	5	1	42362093	1012	-6.08	0.95	12	0.10	-393.00	2510.00	7250	20240604	-67.03	1710	20241210	39.77	2470	-3.24	20250107	2075	15.18	20250102	7250	-67.03	20240604	1710	39.77	20241210	2.12	N	200470	500	211 억	1110568	N	N	N	N
114	20250106	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	40	2	1.72	576075320	239066	34.46	2290	2465	2290	3020	1630	2325	2409.82	2.59	11132	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1002	-6.02	0.94	12	0.56	-393.00	2510.00	7250	20240604	-67.38	1710	20241210	38.30	2465	-4.06	20250106	2075	13.98	20250102	7250	-67.38	20240604	1710	38.30	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
115	20250106	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	80	2	3.44	517147150	214223	30.88	2290	2465	2290	3020	1630	2325	2414.11	2.59	4558	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1019	-6.12	0.96	12	0.51	-393.00	2510.00	7250	20240604	-66.83	1710	20241210	40.64	2465	-2.43	20250106	2075	15.90	20250102	7250	-66.83	20240604	1710	40.64	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
116	20250106	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	70	2	3.01	490207490	202992	29.26	2290	2465	2290	3020	1630	2325	2414.97	2.59	5942	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1015	-6.09	0.95	12	0.48	-393.00	2510.00	7250	20240604	-66.97	1710	20241210	40.06	2465	-2.84	20250106	2075	15.42	20250102	7250	-66.97	20240604	1710	40.06	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
117	20250106	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	70	2	3.01	466166985	192942	27.81	2290	2465	2290	3020	1630	2325	2416.16	2.59	-16	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1015	-6.09	0.95	12	0.46	-393.00	2510.00	7250	20240604	-66.97	1710	20241210	40.06	2465	-2.84	20250106	2075	15.42	20250102	7250	-66.97	20240604	1710	40.06	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
118	20250106	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	95	2	4.09	422561305	174800	25.19	2290	2465	2290	3020	1630	2325	2417.47	2.59	-1343	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1025	-6.16	0.96	12	0.41	-393.00	2510.00	7250	20240604	-66.62	1710	20241210	41.52	2465	-1.83	20250106	2075	16.63	20250102	7250	-66.62	20240604	1710	41.52	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
119	20250106	110822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	95	2	4.09	376746535	155794	22.45	2290	2465	2290	3020	1630	2325	2418.31	2.59	-7328	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1025	-6.16	0.96	12	0.37	-393.00	2510.00	7250	20240604	-66.62	1710	20241210	41.52	2465	-1.83	20250106	2075	16.63	20250102	7250	-66.62	20240604	1710	41.52	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
120	20250106	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	100	2	4.30	221208010	91951	13.25	2290	2445	2290	3020	1630	2325	2405.83	2.59	-1024	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1027	-6.17	0.97	12	0.22	-393.00	2510.00	7250	20240604	-66.55	1710	20241210	41.81	2445	-0.82	20250106	2075	16.87	20250102	7250	-66.55	20240604	1710	41.81	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
121	20250106	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	95	2	4.09	46249460	19522	2.81	2290	2430	2290	3020	1630	2325	2369.39	2.59	-96	2581	2452	2271	2142	1961	2517	2207	212	695	500	1440	5	1	42362093	1025	-6.16	0.96	12	0.05	-393.00	2510.00	7250	20240604	-66.62	1710	20241210	41.52	2430	-0.41	20250106	2075	16.63	20250102	7250	-66.62	20240604	1710	41.52	20241210	2.13	N	200470	500	211 억	1097755	N	N	N	N
122	20250103	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	220	2	10.45	1597619660	690968	355.19	2105	2400	2090	2735	1475	2105	2312.15	2.40	82707	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	985	-5.92	0.93	12	1.63	-393.00	2510.00	7250	20240604	-67.93	1710	20241210	35.96	2400	-3.12	20250103	2075	12.05	20250102	7250	-67.93	20240604	1710	35.96	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
123	20250103	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	235	2	11.16	1543956195	667854	343.30	2105	2400	2090	2735	1475	2105	2311.82	2.40	77142	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	991	-5.95	0.93	12	1.58	-393.00	2510.00	7250	20240604	-67.72	1710	20241210	36.84	2400	-2.50	20250103	2075	12.77	20250102	7250	-67.72	20240604	1710	36.84	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
124	20250103	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	225	2	10.69	1474362550	638073	328.00	2105	2400	2090	2735	1475	2105	2310.65	2.40	62171	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	987	-5.93	0.93	12	1.51	-393.00	2510.00	7250	20240604	-67.86	1710	20241210	36.26	2400	-2.92	20250103	2075	12.29	20250102	7250	-67.86	20240604	1710	36.26	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
125	20250103	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	255	2	12.11	1353702985	586143	301.30	2105	2400	2090	2735	1475	2105	2309.51	2.40	49369	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	1000	-6.01	0.94	12	1.38	-393.00	2510.00	7250	20240604	-67.45	1710	20241210	38.01	2400	-1.67	20250103	2075	13.73	20250102	7250	-67.45	20240604	1710	38.01	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
126	20250103	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	245	2	11.64	1227008015	532279	273.61	2105	2400	2090	2735	1475	2105	2305.20	2.40	45971	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	996	-5.98	0.94	12	1.26	-393.00	2510.00	7250	20240604	-67.59	1710	20241210	37.43	2400	-2.08	20250103	2075	13.25	20250102	7250	-67.59	20240604	1710	37.43	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
127	20250103	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	250	2	11.88	1090057200	473432	243.36	2105	2400	2090	2735	1475	2105	2302.46	2.40	40422	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	998	-5.99	0.94	12	1.12	-393.00	2510.00	7250	20240604	-67.52	1710	20241210	37.72	2400	-1.88	20250103	2075	13.49	20250102	7250	-67.52	20240604	1710	37.72	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
128	20250103	100816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	165	2	7.84	282588440	128371	65.99	2105	2270	2090	2735	1475	2105	2201.34	2.40	33322	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	962	-5.78	0.90	12	0.30	-393.00	2510.00	7250	20240604	-68.69	1710	20241210	32.75	2270	0.00	20250103	2075	9.40	20250102	7250	-68.69	20240604	1710	32.75	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
129	20250103	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	50	2	2.38	30716710	14376	7.39	2105	2160	2090	2735	1475	2105	2136.67	2.40	2381	2171	2137	2106	2072	2041	2122	2057	212	630	500	1300	5	1	42362093	913	-5.48	0.86	12	0.03	-393.00	2510.00	7250	20240604	-70.28	1710	20241210	26.02	2160	-0.23	20250103	2075	3.86	20250102	7250	-70.28	20240604	1710	26.02	20241210	2.15	N	200470	500	211 억	1015442	N	N	N	N
130	20250102	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	-40	5	-1.86	404197810	192027	64.37	2115	2140	2075	2785	1505	2145	2104.90	2.33	25907	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	892	-5.36	0.84	12	0.45	-393.00	2510.00	7250	20240604	-70.97	1710	20241210	23.10	2140	-1.64	20250102	2075	1.45	20250102	7250	-70.97	20240604	1710	23.10	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N
131	20250102	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-10	5	-0.47	360965305	171679	57.55	2115	2140	2075	2785	1505	2145	2102.56	2.33	14300	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	904	-5.43	0.85	12	0.41	-393.00	2510.00	7250	20240604	-70.55	1710	20241210	24.85	2140	-0.23	20250102	2075	2.89	20250102	7250	-70.55	20240604	1710	24.85	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N
132	20250102	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-45	5	-2.10	286955950	136609	45.79	2115	2140	2075	2785	1505	2145	2100.56	2.33	-2051	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	890	-5.34	0.84	12	0.32	-393.00	2510.00	7250	20240604	-71.03	1710	20241210	22.81	2140	-1.87	20250102	2075	1.20	20250102	7250	-71.03	20240604	1710	22.81	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N
133	20250102	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	-55	5	-2.56	261291510	124326	41.68	2115	2140	2075	2785	1505	2145	2101.66	2.33	5261	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	885	-5.32	0.83	12	0.29	-393.00	2510.00	7250	20240604	-71.17	1710	20241210	22.22	2140	-2.34	20250102	2075	0.72	20250102	7250	-71.17	20240604	1710	22.22	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N
134	20250102	120808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-35	5	-1.63	190443625	90508	30.34	2115	2140	2075	2785	1505	2145	2104.16	2.33	26298	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	894	-5.37	0.84	12	0.21	-393.00	2510.00	7250	20240604	-70.90	1710	20241210	23.39	2140	-1.40	20250102	2075	1.69	20250102	7250	-70.90	20240604	1710	23.39	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N
135	20250102	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-30	5	-1.40	154042320	73336	24.58	2115	2135	2075	2785	1505	2145	2100.50	2.33	19194	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	896	-5.38	0.84	12	0.17	-393.00	2510.00	7250	20240604	-70.83	1710	20241210	23.68	2135	-0.94	20250102	2075	1.93	20250102	7250	-70.83	20240604	1710	23.68	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N
136	20250102	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	-40	5	-1.86	36006890	17113	5.74	2115	2125	2090	2785	1505	2145	2104.07	2.33	-818	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	892	-5.36	0.84	12	0.04	-393.00	2510.00	7250	20240604	-70.97	1710	20241210	23.10	2125	-0.94	20250102	2090	0.72	20250102	7250	-70.97	20240604	1710	23.10	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N
137	20250102	090759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	2.33	0	2221	2182	2141	2102	2061	2185	2105	212	640	500	1320	5	1	42362093	909	-5.46	0.85	12	0.00	-393.00	2510.00	7250	20240604	-70.41	1710	20241210	25.44	0	0.00	0	0	0.00	0	7250	-70.41	20240604	1710	25.44	20241210	2.12	N	200470	500	211 억	985839	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History