KissMeData/046310/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	-5	5	-0.21	107285175	45567	136.38	2375	2390	2330	3065	1655	2360	2354.45	2.56	1622	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	387	2.88	0.63	12	0.28	817.00	3746.00	3180	20240508	-25.94	1996	20241209	17.99	2535	-7.10	20250120	2185	7.78	20250103	3180	-25.94	20240508	1996	17.99	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
3	20250124	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	0	3	0.00	98529880	41849	125.25	2375	2390	2330	3065	1655	2360	2354.41	2.56	2202	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	387	2.89	0.63	12	0.25	817.00	3746.00	3180	20240508	-25.79	1996	20241209	18.24	2535	-6.90	20250120	2185	8.01	20250103	3180	-25.79	20240508	1996	18.24	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
4	20250124	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-10	5	-0.42	97109585	41246	123.45	2375	2390	2330	3065	1655	2360	2354.40	2.56	2203	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	386	2.88	0.63	12	0.25	817.00	3746.00	3180	20240508	-26.10	1996	20241209	17.74	2535	-7.30	20250120	2185	7.55	20250103	3180	-26.10	20240508	1996	17.74	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
5	20250124	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	20	2	0.85	30511850	12894	38.59	2375	2390	2350	3065	1655	2360	2366.36	2.56	1438	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	391	2.91	0.64	12	0.08	817.00	3746.00	3180	20240508	-25.16	1996	20241209	19.24	2535	-6.11	20250120	2185	8.92	20250103	3180	-25.16	20240508	1996	19.24	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
6	20250124	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	5	2	0.21	27063510	11442	34.25	2375	2390	2350	3065	1655	2360	2365.28	2.56	1391	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	388	2.89	0.63	12	0.07	817.00	3746.00	3180	20240508	-25.63	1996	20241209	18.49	2535	-6.71	20250120	2185	8.24	20250103	3180	-25.63	20240508	1996	18.49	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
7	20250124	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	5	2	0.21	26535915	11219	33.58	2375	2390	2350	3065	1655	2360	2365.27	2.56	1323	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	388	2.89	0.63	12	0.07	817.00	3746.00	3180	20240508	-25.63	1996	20241209	18.49	2535	-6.71	20250120	2185	8.24	20250103	3180	-25.63	20240508	1996	18.49	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
8	20250124	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	5	2	0.21	10667050	4531	13.56	2375	2375	2350	3065	1655	2360	2354.24	2.56	1370	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	388	2.89	0.63	12	0.03	817.00	3746.00	3180	20240508	-25.63	1996	20241209	18.49	2535	-6.71	20250120	2185	8.24	20250103	3180	-25.63	20240508	1996	18.49	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
9	20250124	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	10	2	0.42	573655	242	0.72	2375	2375	2365	3065	1655	2360	2370.48	2.56	-37	2466	2412	2386	2332	2306	2400	2320	82	705	500	1740	5	1	16418641	389	2.90	0.63	12	0.00	817.00	3746.00	3180	20240508	-25.47	1996	20241209	18.74	2535	-6.51	20250120	2185	8.47	20250103	3180	-25.47	20240508	1996	18.74	20241209	2.39	N	046310	500	82 억	420232	N	N	N	N
10	20250123	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-70	5	-2.88	79421030	33350	77.88	2420	2440	2360	3155	1705	2430	2381.48	2.57	-1327	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	387	2.89	0.63	12	0.20	817.00	3746.00	3180	20240508	-25.79	1996	20241209	18.24	2535	-6.90	20250120	2185	8.01	20250103	3180	-25.79	20240508	1996	18.24	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
11	20250123	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-60	5	-2.47	74717700	31359	73.23	2420	2440	2360	3155	1705	2430	2382.66	2.57	-1213	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	389	2.90	0.63	12	0.19	817.00	3746.00	3180	20240508	-25.47	1996	20241209	18.74	2535	-6.51	20250120	2185	8.47	20250103	3180	-25.47	20240508	1996	18.74	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
12	20250123	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-60	5	-2.47	66024460	27695	64.68	2420	2440	2360	3155	1705	2430	2383.98	2.57	-762	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	389	2.90	0.63	12	0.17	817.00	3746.00	3180	20240508	-25.47	1996	20241209	18.74	2535	-6.51	20250120	2185	8.47	20250103	3180	-25.47	20240508	1996	18.74	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
13	20250123	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-55	5	-2.26	65761145	27584	64.42	2420	2440	2360	3155	1705	2430	2384.03	2.57	-722	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	390	2.91	0.63	12	0.17	817.00	3746.00	3180	20240508	-25.31	1996	20241209	18.99	2535	-6.31	20250120	2185	8.70	20250103	3180	-25.31	20240508	1996	18.99	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
14	20250123	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-55	5	-2.26	57807010	24228	56.58	2420	2440	2365	3155	1705	2430	2385.96	2.57	-690	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	390	2.91	0.63	12	0.15	817.00	3746.00	3180	20240508	-25.31	1996	20241209	18.99	2535	-6.31	20250120	2185	8.70	20250103	3180	-25.31	20240508	1996	18.99	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
15	20250123	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-55	5	-2.26	50415205	21106	49.29	2420	2440	2365	3155	1705	2430	2388.67	2.57	-303	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	390	2.91	0.63	12	0.13	817.00	3746.00	3180	20240508	-25.31	1996	20241209	18.99	2535	-6.31	20250120	2185	8.70	20250103	3180	-25.31	20240508	1996	18.99	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
16	20250123	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-60	5	-2.47	41917785	17526	40.93	2420	2440	2365	3155	1705	2430	2391.75	2.57	-228	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	389	2.90	0.63	12	0.11	817.00	3746.00	3180	20240508	-25.47	1996	20241209	18.74	2535	-6.51	20250120	2185	8.47	20250103	3180	-25.47	20240508	1996	18.74	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
17	20250123	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	10	2	0.41	1868775	773	1.81	2420	2440	2415	3155	1705	2430	2417.56	2.57	-64	2470	2450	2430	2410	2390	2460	2420	82	725	500	1790	5	1	16418641	401	2.99	0.65	12	0.00	817.00	3746.00	3180	20240508	-23.27	1996	20241209	22.24	2535	-3.75	20250120	2185	11.67	20250103	3180	-23.27	20240508	1996	22.24	20241209	2.42	N	046310	500	82 억	421572	N	N	N	N
18	20250122	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-15	5	-0.61	103893190	42817	101.86	2425	2450	2410	3175	1715	2445	2426.44	2.57	-1049	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	399	2.97	0.65	12	0.26	817.00	3746.00	3180	20240508	-23.58	1996	20241209	21.74	2535	-4.14	20250120	2185	11.21	20250103	3180	-23.58	20240508	1996	21.74	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
19	20250122	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-20	5	-0.82	87084825	35905	85.41	2425	2450	2410	3175	1715	2445	2425.42	2.57	-40	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	398	2.97	0.65	12	0.22	817.00	3746.00	3180	20240508	-23.74	1996	20241209	21.49	2535	-4.34	20250120	2185	10.98	20250103	3180	-23.74	20240508	1996	21.49	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
20	20250122	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-10	5	-0.41	52522795	21614	51.42	2425	2450	2420	3175	1715	2445	2430.03	2.57	-1602	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	400	2.98	0.65	12	0.13	817.00	3746.00	3180	20240508	-23.43	1996	20241209	21.99	2535	-3.94	20250120	2185	11.44	20250103	3180	-23.43	20240508	1996	21.99	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
21	20250122	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-15	5	-0.61	46508220	19136	45.52	2425	2450	2420	3175	1715	2445	2430.40	2.57	-1516	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	399	2.97	0.65	12	0.12	817.00	3746.00	3180	20240508	-23.58	1996	20241209	21.74	2535	-4.14	20250120	2185	11.21	20250103	3180	-23.58	20240508	1996	21.74	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
22	20250122	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-15	5	-0.61	36679840	15094	35.91	2425	2450	2420	3175	1715	2445	2430.09	2.57	-1220	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	399	2.97	0.65	12	0.09	817.00	3746.00	3180	20240508	-23.58	1996	20241209	21.74	2535	-4.14	20250120	2185	11.21	20250103	3180	-23.58	20240508	1996	21.74	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
23	20250122	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-20	5	-0.82	33566165	13809	32.85	2425	2450	2425	3175	1715	2445	2430.74	2.57	-653	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	398	2.97	0.65	12	0.08	817.00	3746.00	3180	20240508	-23.74	1996	20241209	21.49	2535	-4.34	20250120	2185	10.98	20250103	3180	-23.74	20240508	1996	21.49	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
24	20250122	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-10	5	-0.41	21056510	8652	20.58	2425	2450	2425	3175	1715	2445	2433.70	2.57	-501	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	400	2.98	0.65	12	0.05	817.00	3746.00	3180	20240508	-23.43	1996	20241209	21.99	2535	-3.94	20250120	2185	11.44	20250103	3180	-23.43	20240508	1996	21.99	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
25	20250122	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-10	5	-0.41	4978370	2052	4.88	2425	2445	2425	3175	1715	2445	2426.02	2.57	-266	2531	2487	2451	2407	2371	2470	2390	82	730	500	1800	5	1	16418641	400	2.98	0.65	12	0.01	817.00	3746.00	3180	20240508	-23.43	1996	20241209	21.99	2535	-3.94	20250120	2185	11.44	20250103	3180	-23.43	20240508	1996	21.99	20241209	2.47	N	046310	500	82 억	422633	N	N	N	N
26	20250121	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-35	5	-1.41	102780745	42035	42.28	2475	2495	2415	3220	1740	2480	2445.12	2.59	-3174	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	401	2.99	0.65	12	0.26	817.00	3746.00	3180	20240508	-23.11	1996	20241209	22.49	2535	-3.55	20250120	2185	11.90	20250103	3180	-23.11	20240508	1996	22.49	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
27	20250121	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-55	5	-2.22	99494990	40687	40.92	2475	2495	2415	3220	1740	2480	2445.38	2.59	-2571	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	398	2.97	0.65	12	0.25	817.00	3746.00	3180	20240508	-23.74	1996	20241209	21.49	2535	-4.34	20250120	2185	10.98	20250103	3180	-23.74	20240508	1996	21.49	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
28	20250121	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-50	5	-2.02	91117445	37235	37.45	2475	2495	2415	3220	1740	2480	2447.09	2.59	-2260	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	399	2.97	0.65	12	0.23	817.00	3746.00	3180	20240508	-23.58	1996	20241209	21.74	2535	-4.14	20250120	2185	11.21	20250103	3180	-23.58	20240508	1996	21.74	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
29	20250121	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-55	5	-2.22	82831730	33822	34.02	2475	2495	2415	3220	1740	2480	2449.05	2.59	-2099	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	398	2.97	0.65	12	0.21	817.00	3746.00	3180	20240508	-23.74	1996	20241209	21.49	2535	-4.34	20250120	2185	10.98	20250103	3180	-23.74	20240508	1996	21.49	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
30	20250121	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-65	5	-2.62	71980560	29359	29.53	2475	2495	2415	3220	1740	2480	2451.74	2.59	-2099	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	397	2.96	0.64	12	0.18	817.00	3746.00	3180	20240508	-24.06	1996	20241209	20.99	2535	-4.73	20250120	2185	10.53	20250103	3180	-24.06	20240508	1996	20.99	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
31	20250121	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-45	5	-1.81	53793675	21862	21.99	2475	2495	2425	3220	1740	2480	2460.60	2.59	-2114	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	400	2.98	0.65	12	0.13	817.00	3746.00	3180	20240508	-23.43	1996	20241209	21.99	2535	-3.94	20250120	2185	11.44	20250103	3180	-23.43	20240508	1996	21.99	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
32	20250121	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-10	5	-0.40	21023410	8500	8.55	2475	2495	2465	3220	1740	2480	2473.34	2.59	-1878	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	406	3.02	0.66	12	0.05	817.00	3746.00	3180	20240508	-22.33	1996	20241209	23.75	2535	-2.56	20250120	2185	13.04	20250103	3180	-22.33	20240508	1996	23.75	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
33	20250121	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	0	3	0.00	561230	226	0.23	2475	2495	2475	3220	1740	2480	2483.32	2.59	-7	2583	2531	2483	2431	2383	2557	2457	82	740	500	1830	5	1	16418641	407	3.04	0.66	12	0.00	817.00	3746.00	3180	20240508	-22.01	1996	20241209	24.25	2535	-2.17	20250120	2185	13.50	20250103	3180	-22.01	20240508	1996	24.25	20241209	2.50	N	046310	500	82 억	425809	N	N	N	N
34	20250120	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	45	2	1.85	248838850	99383	250.20	2435	2535	2435	3165	1705	2435	2503.84	2.55	6365	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	407	3.04	0.66	12	0.61	817.00	3746.00	3180	20240508	-22.01	1996	20241209	24.25	2535	-2.17	20250120	2185	13.50	20250103	3180	-22.01	20240508	1996	24.25	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
35	20250120	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	25	2	1.03	242652245	96871	243.88	2435	2535	2435	3165	1705	2435	2504.90	2.55	6908	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	404	3.01	0.66	12	0.59	817.00	3746.00	3180	20240508	-22.64	1996	20241209	23.25	2535	-2.96	20250120	2185	12.59	20250103	3180	-22.64	20240508	1996	23.25	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
36	20250120	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	30	2	1.23	237919205	94947	239.03	2435	2535	2435	3165	1705	2435	2505.81	2.55	6939	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	405	3.02	0.66	12	0.58	817.00	3746.00	3180	20240508	-22.48	1996	20241209	23.50	2535	-2.76	20250120	2185	12.81	20250103	3180	-22.48	20240508	1996	23.50	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
37	20250120	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	40	2	1.64	234728590	93653	235.78	2435	2535	2435	3165	1705	2435	2506.36	2.55	6939	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	406	3.03	0.66	12	0.57	817.00	3746.00	3180	20240508	-22.17	1996	20241209	24.00	2535	-2.37	20250120	2185	13.27	20250103	3180	-22.17	20240508	1996	24.00	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
38	20250120	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	45	2	1.85	234176280	93429	235.21	2435	2535	2435	3165	1705	2435	2506.46	2.55	6941	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	407	3.04	0.66	12	0.57	817.00	3746.00	3180	20240508	-22.01	1996	20241209	24.25	2535	-2.17	20250120	2185	13.50	20250103	3180	-22.01	20240508	1996	24.25	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
39	20250120	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	35	2	1.44	221882530	88456	222.69	2435	2535	2435	3165	1705	2435	2508.39	2.55	6937	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	406	3.02	0.66	12	0.54	817.00	3746.00	3180	20240508	-22.33	1996	20241209	23.75	2535	-2.56	20250120	2185	13.04	20250103	3180	-22.33	20240508	1996	23.75	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
40	20250120	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	70	2	2.87	205716405	81967	206.36	2435	2535	2435	3165	1705	2435	2509.75	2.55	6560	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	411	3.07	0.67	12	0.50	817.00	3746.00	3180	20240508	-21.23	1996	20241209	25.50	2535	-1.18	20250120	2185	14.65	20250103	3180	-21.23	20240508	1996	25.50	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
41	20250120	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	65	2	2.67	28419365	11433	28.78	2435	2500	2435	3165	1705	2435	2485.73	2.55	-1924	2485	2460	2430	2405	2375	2472	2417	82	730	500	1800	5	1	16418641	410	3.06	0.67	12	0.07	817.00	3746.00	3180	20240508	-21.38	1996	20241209	25.25	2500	0.00	20250120	2185	14.42	20250103	3180	-21.38	20240508	1996	25.25	20241209	2.55	N	046310	500	82 억	419456	N	N	N	N
42	20250117	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	30	2	1.25	96699705	39721	83.98	2405	2455	2400	3125	1685	2405	2434.47	2.56	-40	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	400	2.98	0.65	12	0.24	817.00	3746.00	3200	20240110	-23.91	1996	20241209	21.99	2455	-0.81	20250117	2185	11.44	20250103	3180	-23.43	20240508	1996	21.99	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
43	20250117	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	35	2	1.46	83097015	34127	72.16	2405	2455	2400	3125	1685	2405	2434.93	2.56	153	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	401	2.99	0.65	12	0.21	817.00	3746.00	3200	20240110	-23.75	1996	20241209	22.24	2455	-0.61	20250117	2185	11.67	20250103	3180	-23.27	20240508	1996	22.24	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
44	20250117	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	35	2	1.46	68631520	28205	59.64	2405	2455	2400	3125	1685	2405	2433.31	2.56	-51	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	401	2.99	0.65	12	0.17	817.00	3746.00	3200	20240110	-23.75	1996	20241209	22.24	2455	-0.61	20250117	2185	11.67	20250103	3180	-23.27	20240508	1996	22.24	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
45	20250117	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	40	2	1.66	57384615	23591	49.88	2405	2455	2400	3125	1685	2405	2432.48	2.56	-418	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	401	2.99	0.65	12	0.14	817.00	3746.00	3200	20240110	-23.59	1996	20241209	22.49	2455	-0.41	20250117	2185	11.90	20250103	3180	-23.11	20240508	1996	22.49	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
46	20250117	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	40	2	1.66	39082945	16098	34.04	2405	2455	2400	3125	1685	2405	2427.81	2.56	77	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	401	2.99	0.65	12	0.10	817.00	3746.00	3200	20240110	-23.59	1996	20241209	22.49	2455	-0.41	20250117	2185	11.90	20250103	3180	-23.11	20240508	1996	22.49	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
47	20250117	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	25	2	1.04	25576970	10572	22.35	2405	2435	2400	3125	1685	2405	2419.31	2.56	142	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	399	2.97	0.65	12	0.06	817.00	3746.00	3200	20240110	-24.06	1996	20241209	21.74	2435	-0.21	20250117	2185	11.21	20250103	3180	-23.58	20240508	1996	21.74	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
48	20250117	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	25	2	1.04	13902675	5766	12.19	2405	2430	2400	3125	1685	2405	2411.15	2.56	1	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	399	2.97	0.65	12	0.04	817.00	3746.00	3200	20240110	-24.06	1996	20241209	21.74	2430	0.00	20250117	2185	11.21	20250103	3180	-23.58	20240508	1996	21.74	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
49	20250117	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-5	5	-0.21	1122945	467	0.99	2405	2405	2400	3125	1685	2405	2404.59	2.56	0	2431	2417	2396	2382	2361	2407	2372	82	720	500	1770	5	1	16418641	394	2.94	0.64	12	0.00	817.00	3746.00	3200	20240110	-25.00	1996	20241209	20.24	2410	-0.41	20250116	2185	9.84	20250103	3180	-24.53	20240508	1996	20.24	20241209	2.59	N	046310	500	82 억	419505	N	N	N	N
50	20250116	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	30	2	1.26	113226190	47296	109.67	2410	2410	2375	3085	1665	2375	2393.99	2.55	1550	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	395	2.94	0.64	12	0.29	817.00	3746.00	3210	20240109	-25.08	1996	20241209	20.49	2410	-0.21	20250116	2185	10.07	20250103	3180	-24.37	20240508	1996	20.49	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
51	20250116	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	20	2	0.84	105524125	44081	102.22	2410	2410	2375	3085	1665	2375	2393.87	2.55	1584	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	393	2.93	0.64	12	0.27	817.00	3746.00	3210	20240109	-25.39	1996	20241209	19.99	2410	-0.62	20250116	2185	9.61	20250103	3180	-24.69	20240508	1996	19.99	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
52	20250116	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	30	2	1.26	83491600	34894	80.92	2410	2410	2375	3085	1665	2375	2392.72	2.55	556	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	395	2.94	0.64	12	0.21	817.00	3746.00	3210	20240109	-25.08	1996	20241209	20.49	2410	-0.21	20250116	2185	10.07	20250103	3180	-24.37	20240508	1996	20.49	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
53	20250116	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	15	2	0.63	62622190	26197	60.75	2410	2410	2375	3085	1665	2375	2390.43	2.55	280	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	392	2.93	0.64	12	0.16	817.00	3746.00	3210	20240109	-25.55	1996	20241209	19.74	2410	-0.83	20250116	2185	9.38	20250103	3180	-24.84	20240508	1996	19.74	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
54	20250116	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	15	2	0.63	62111785	25983	60.25	2410	2410	2375	3085	1665	2375	2390.48	2.55	280	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	392	2.93	0.64	12	0.16	817.00	3746.00	3210	20240109	-25.55	1996	20241209	19.74	2410	-0.83	20250116	2185	9.38	20250103	3180	-24.84	20240508	1996	19.74	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
55	20250116	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	15	2	0.63	23045720	9629	22.33	2410	2410	2375	3085	1665	2375	2393.37	2.55	-72	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	392	2.93	0.64	12	0.06	817.00	3746.00	3210	20240109	-25.55	1996	20241209	19.74	2410	-0.83	20250116	2185	9.38	20250103	3180	-24.84	20240508	1996	19.74	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
56	20250116	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	15	2	0.63	8977130	3756	8.71	2410	2410	2375	3085	1665	2375	2390.08	2.55	-72	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	392	2.93	0.64	12	0.02	817.00	3746.00	3210	20240109	-25.55	1996	20241209	19.74	2410	-0.83	20250116	2185	9.38	20250103	3180	-24.84	20240508	1996	19.74	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
57	20250116	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	20	2	0.84	3289055	1368	3.17	2410	2410	2380	3085	1665	2375	2404.28	2.55	-65	2411	2392	2361	2342	2311	2402	2352	82	710	500	1750	5	1	16418641	393	2.93	0.64	12	0.01	817.00	3746.00	3210	20240109	-25.39	1996	20241209	19.99	2410	-0.62	20250116	2185	9.61	20250103	3180	-24.69	20240508	1996	19.99	20241209	2.59	N	046310	500	82 억	417857	N	N	N	N
58	20250115	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	25	2	1.06	101981805	43124	152.84	2330	2380	2330	3055	1645	2350	2364.85	2.55	-192	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	390	2.91	0.63	12	0.26	817.00	3746.00	3210	20240109	-26.01	1996	20241209	18.99	2405	-1.25	20250110	2185	8.70	20250103	3180	-25.31	20240508	1996	18.99	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
59	20250115	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	20	2	0.85	83664575	35412	125.51	2330	2375	2330	3055	1645	2350	2362.61	2.55	-30	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	389	2.90	0.63	12	0.22	817.00	3746.00	3210	20240109	-26.17	1996	20241209	18.74	2405	-1.46	20250110	2185	8.47	20250103	3180	-25.47	20240508	1996	18.74	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
60	20250115	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	10	2	0.43	76764550	32495	115.17	2330	2375	2330	3055	1645	2350	2362.35	2.55	-41	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	387	2.89	0.63	12	0.20	817.00	3746.00	3210	20240109	-26.48	1996	20241209	18.24	2405	-1.87	20250110	2185	8.01	20250103	3180	-25.79	20240508	1996	18.24	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
61	20250115	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	10	2	0.43	75129070	31802	112.71	2330	2375	2330	3055	1645	2350	2362.40	2.55	-41	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	387	2.89	0.63	12	0.19	817.00	3746.00	3210	20240109	-26.48	1996	20241209	18.24	2405	-1.87	20250110	2185	8.01	20250103	3180	-25.79	20240508	1996	18.24	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
62	20250115	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	15	2	0.64	61308135	25955	91.99	2330	2375	2330	3055	1645	2350	2362.09	2.55	-41	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	388	2.89	0.63	12	0.16	817.00	3746.00	3210	20240109	-26.32	1996	20241209	18.49	2405	-1.66	20250110	2185	8.24	20250103	3180	-25.63	20240508	1996	18.49	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
63	20250115	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	20	2	0.85	36405660	15437	54.71	2330	2375	2330	3055	1645	2350	2358.34	2.55	-41	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	389	2.90	0.63	12	0.09	817.00	3746.00	3210	20240109	-26.17	1996	20241209	18.74	2405	-1.46	20250110	2185	8.47	20250103	3180	-25.47	20240508	1996	18.74	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
64	20250115	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	5	2	0.21	16038205	6816	24.16	2330	2375	2330	3055	1645	2350	2353.02	2.55	53	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	387	2.88	0.63	12	0.04	817.00	3746.00	3210	20240109	-26.64	1996	20241209	17.99	2405	-2.08	20250110	2185	7.78	20250103	3180	-25.94	20240508	1996	17.99	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
65	20250115	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-20	5	-0.85	354160	152	0.54	2330	2330	2330	3055	1645	2350	2330.00	2.55	42	2410	2380	2355	2325	2300	2367	2312	82	705	500	1730	5	1	16418641	383	2.85	0.62	12	0.00	817.00	3746.00	3210	20240109	-27.41	1996	20241209	16.73	2405	-3.12	20250110	2185	6.64	20250103	3180	-26.73	20240508	1996	16.73	20241209	2.59	N	046310	500	82 억	417937	N	N	N	N
66	20250114	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	66376495	28197	127.23	2355	2385	2330	3055	1645	2350	2354.03	2.55	-547	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	386	2.88	0.63	12	0.17	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2405	-2.29	20250110	2185	7.55	20250103	3180	-26.10	20240508	1996	17.74	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
67	20250114	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	5	2	0.21	63332905	26902	121.38	2355	2385	2330	3055	1645	2350	2354.21	2.55	423	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	387	2.88	0.63	12	0.16	817.00	3746.00	3210	20240109	-26.64	1996	20241209	17.99	2405	-2.08	20250110	2185	7.78	20250103	3180	-25.94	20240508	1996	17.99	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
68	20250114	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	25	2	1.06	22694050	9631	43.46	2355	2385	2330	3055	1645	2350	2356.35	2.55	-79	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	390	2.91	0.63	12	0.06	817.00	3746.00	3210	20240109	-26.01	1996	20241209	18.99	2405	-1.25	20250110	2185	8.70	20250103	3180	-25.31	20240508	1996	18.99	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
69	20250114	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	5	2	0.21	6856275	2925	13.20	2355	2365	2330	3055	1645	2350	2344.03	2.55	-77	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	387	2.88	0.63	12	0.02	817.00	3746.00	3210	20240109	-26.64	1996	20241209	17.99	2405	-2.08	20250110	2185	7.78	20250103	3180	-25.94	20240508	1996	17.99	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
70	20250114	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	6112640	2608	11.77	2355	2365	2330	3055	1645	2350	2343.80	2.55	-75	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	386	2.88	0.63	12	0.02	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2405	-2.29	20250110	2185	7.55	20250103	3180	-26.10	20240508	1996	17.74	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
71	20250114	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	5964595	2545	11.48	2355	2365	2330	3055	1645	2350	2343.65	2.55	-75	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	386	2.88	0.63	12	0.02	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2405	-2.29	20250110	2185	7.55	20250103	3180	-26.10	20240508	1996	17.74	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
72	20250114	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	-10	5	-0.43	4100115	1750	7.90	2355	2365	2330	3055	1645	2350	2342.92	2.55	-34	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	384	2.86	0.62	12	0.01	817.00	3746.00	3210	20240109	-27.10	1996	20241209	17.23	2405	-2.70	20250110	2185	7.09	20250103	3180	-26.42	20240508	1996	17.23	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
73	20250114	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	-15	5	-0.64	645890	275	1.24	2355	2355	2330	3055	1645	2350	2348.69	2.55	-9	2423	2386	2353	2316	2283	2370	2300	82	705	500	1730	5	1	16418641	383	2.86	0.62	12	0.00	817.00	3746.00	3210	20240109	-27.26	1996	20241209	16.98	2405	-2.91	20250110	2185	6.86	20250103	3180	-26.57	20240508	1996	16.98	20241209	2.60	N	046310	500	82 억	418497	N	N	N	N
74	20250113	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-35	5	-1.47	51331930	21945	46.58	2385	2390	2320	3100	1670	2385	2339.12	2.55	-705	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	386	2.88	0.63	12	0.13	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2405	-2.29	20250110	2185	7.55	20250103	3180	-26.10	20240508	1996	17.74	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
75	20250113	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-55	5	-2.31	48795585	20861	44.28	2385	2390	2320	3100	1670	2385	2339.08	2.55	-704	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	383	2.85	0.62	12	0.13	817.00	3746.00	3210	20240109	-27.41	1996	20241209	16.73	2405	-3.12	20250110	2185	6.64	20250103	3180	-26.73	20240508	1996	16.73	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
76	20250113	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-55	5	-2.31	39079980	16682	35.41	2385	2390	2320	3100	1670	2385	2342.64	2.55	-702	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	383	2.85	0.62	12	0.10	817.00	3746.00	3210	20240109	-27.41	1996	20241209	16.73	2405	-3.12	20250110	2185	6.64	20250103	3180	-26.73	20240508	1996	16.73	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
77	20250113	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-60	5	-2.52	34909805	14889	31.60	2385	2390	2325	3100	1670	2385	2344.67	2.55	-813	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	382	2.85	0.62	12	0.09	817.00	3746.00	3210	20240109	-27.57	1996	20241209	16.48	2405	-3.33	20250110	2185	6.41	20250103	3180	-26.89	20240508	1996	16.48	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
78	20250113	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	-45	5	-1.89	27587745	11752	24.94	2385	2390	2335	3100	1670	2385	2347.49	2.55	57	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	384	2.86	0.62	12	0.07	817.00	3746.00	3210	20240109	-27.10	1996	20241209	17.23	2405	-2.70	20250110	2185	7.09	20250103	3180	-26.42	20240508	1996	17.23	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
79	20250113	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	-45	5	-1.89	19493670	8288	17.59	2385	2390	2335	3100	1670	2385	2352.04	2.55	129	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	384	2.86	0.62	12	0.05	817.00	3746.00	3210	20240109	-27.10	1996	20241209	17.23	2405	-2.70	20250110	2185	7.09	20250103	3180	-26.42	20240508	1996	17.23	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
80	20250113	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-35	5	-1.47	5948425	2516	5.34	2385	2390	2350	3100	1670	2385	2364.24	2.55	115	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	386	2.88	0.63	12	0.02	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2405	-2.29	20250110	2185	7.55	20250103	3180	-26.10	20240508	1996	17.74	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
81	20250113	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	0	3	0.00	994545	417	0.89	2385	2385	2385	3100	1670	2385	2385.00	2.55	0	2448	2416	2373	2341	2298	2432	2357	82	715	500	1760	5	1	16418641	392	2.92	0.64	12	0.00	817.00	3746.00	3210	20240109	-25.70	1996	20241209	19.49	2405	-0.83	20250110	2185	9.15	20250103	3180	-25.00	20240508	1996	19.49	20241209	2.63	N	046310	500	82 억	419215	N	N	N	N
82	20250110	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	40	2	1.71	111075515	46889	85.21	2355	2405	2330	3045	1645	2345	2368.78	2.56	-467	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	392	2.92	0.64	12	0.29	817.00	3746.00	3210	20240109	-25.70	1996	20241209	19.49	2405	-0.83	20250110	2185	9.15	20250103	3200	-25.47	20240110	1996	19.49	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
83	20250110	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	55	2	2.35	98564550	41653	75.70	2355	2405	2330	3045	1645	2345	2366.33	2.56	-465	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	394	2.94	0.64	12	0.25	817.00	3746.00	3210	20240109	-25.23	1996	20241209	20.24	2405	-0.21	20250110	2185	9.84	20250103	3200	-25.00	20240110	1996	20.24	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
84	20250110	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	30	2	1.28	59001030	25150	45.70	2355	2375	2330	3045	1645	2345	2345.97	2.56	339	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	390	2.91	0.63	12	0.15	817.00	3746.00	3210	20240109	-26.01	1996	20241209	18.99	2375	0.00	20250110	2185	8.70	20250103	3200	-25.78	20240110	1996	18.99	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
85	20250110	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	25	2	1.07	56121855	23934	43.50	2355	2375	2330	3045	1645	2345	2344.86	2.56	77	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	389	2.90	0.63	12	0.15	817.00	3746.00	3210	20240109	-26.17	1996	20241209	18.74	2375	-0.21	20250110	2185	8.47	20250103	3200	-25.94	20240110	1996	18.74	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
86	20250110	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	5	2	0.21	45368600	19376	35.21	2355	2355	2330	3045	1645	2345	2341.48	2.56	-8	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	386	2.88	0.63	12	0.12	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2355	-0.21	20250110	2185	7.55	20250103	3200	-26.56	20240110	1996	17.74	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
87	20250110	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	5	2	0.21	29587460	12648	22.99	2355	2355	2330	3045	1645	2345	2339.30	2.56	-9	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	386	2.88	0.63	12	0.08	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2355	-0.21	20250110	2185	7.55	20250103	3200	-26.56	20240110	1996	17.74	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
88	20250110	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	-10	5	-0.43	20428925	8743	15.89	2355	2355	2330	3045	1645	2345	2336.60	2.56	66	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	383	2.86	0.62	12	0.05	817.00	3746.00	3210	20240109	-27.26	1996	20241209	16.98	2355	-0.85	20250110	2185	6.86	20250103	3200	-27.03	20240110	1996	16.98	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
89	20250110	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	5	2	0.21	862715	367	0.67	2355	2355	2345	3045	1645	2345	2350.72	2.56	126	2365	2355	2340	2330	2315	2347	2322	82	700	500	1730	5	1	16418641	386	2.88	0.63	12	0.00	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2355	-0.21	20250110	2185	7.55	20250103	3200	-26.56	20240110	1996	17.74	20241209	2.62	N	046310	500	82 억	419634	N	N	N	N
90	20250109	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	10	2	0.43	128542000	55027	98.98	2350	2350	2325	3035	1635	2335	2335.98	2.55	1468	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	385	2.87	0.63	12	0.34	817.00	3746.00	3210	20240109	-26.95	1996	20241209	17.48	2350	0.00	20250107	2185	7.32	20250103	3210	-26.95	20240109	1996	17.48	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
91	20250109	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	5	2	0.21	127190750	54450	97.94	2350	2350	2325	3035	1635	2335	2335.92	2.55	1459	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	384	2.86	0.62	12	0.33	817.00	3746.00	3210	20240109	-27.10	1996	20241209	17.23	2350	0.00	20250107	2185	7.09	20250103	3210	-27.10	20240109	1996	17.23	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
92	20250109	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	15	2	0.64	118758760	50845	91.46	2350	2350	2325	3035	1635	2335	2335.70	2.55	621	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	386	2.88	0.63	12	0.31	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2350	0.00	20250107	2185	7.55	20250103	3210	-26.79	20240109	1996	17.74	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
93	20250109	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	5	2	0.21	105124755	45026	80.99	2350	2350	2325	3035	1635	2335	2334.76	2.55	571	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	384	2.86	0.62	12	0.27	817.00	3746.00	3210	20240109	-27.10	1996	20241209	17.23	2350	0.00	20250107	2185	7.09	20250103	3210	-27.10	20240109	1996	17.23	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
94	20250109	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-5	5	-0.21	97384850	41718	75.04	2350	2350	2325	3035	1635	2335	2334.36	2.55	551	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	383	2.85	0.62	12	0.25	817.00	3746.00	3210	20240109	-27.41	1996	20241209	16.73	2350	0.00	20250107	2185	6.64	20250103	3210	-27.41	20240109	1996	16.73	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
95	20250109	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-5	5	-0.21	81106520	34733	62.48	2350	2350	2325	3035	1635	2335	2335.14	2.55	457	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	383	2.85	0.62	12	0.21	817.00	3746.00	3210	20240109	-27.41	1996	20241209	16.73	2350	0.00	20250107	2185	6.64	20250103	3210	-27.41	20240109	1996	16.73	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
96	20250109	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-10	5	-0.43	62238200	26648	47.93	2350	2350	2325	3035	1635	2335	2335.57	2.55	562	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	382	2.85	0.62	12	0.16	817.00	3746.00	3210	20240109	-27.57	1996	20241209	16.48	2350	0.00	20250107	2185	6.41	20250103	3210	-27.57	20240109	1996	16.48	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
97	20250109	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	15	2	0.64	2603785	1108	1.99	2350	2350	2335	3035	1635	2335	2349.99	2.55	-765	2398	2366	2313	2281	2228	2382	2297	82	700	500	1720	5	1	16418641	386	2.88	0.63	12	0.01	817.00	3746.00	3210	20240109	-26.79	1996	20241209	17.74	2350	0.00	20250107	2185	7.55	20250103	3210	-26.79	20240109	1996	17.74	20241209	2.63	N	046310	500	82 억	418179	N	N	N	N
98	20250108	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	35	2	1.52	128751850	55595	72.03	2295	2345	2260	2990	1610	2300	2315.89	2.55	-115	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	383	2.86	0.62	12	0.34	817.00	3746.00	3210	20240109	-27.26	1996	20241209	16.98	2350	-0.64	20250107	2185	6.86	20250103	3210	-27.26	20240109	1996	16.98	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
99	20250108	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	40	2	1.74	126903770	54804	71.01	2295	2345	2260	2990	1610	2300	2315.59	2.55	-125	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	384	2.86	0.62	12	0.33	817.00	3746.00	3210	20240109	-27.10	1996	20241209	17.23	2350	-0.43	20250107	2185	7.09	20250103	3210	-27.10	20240109	1996	17.23	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
100	20250108	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	15	2	0.65	112809655	48754	63.17	2295	2340	2260	2990	1610	2300	2313.85	2.55	-285	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	380	2.83	0.62	12	0.30	817.00	3746.00	3210	20240109	-27.88	1996	20241209	15.98	2350	-1.49	20250107	2185	5.95	20250103	3210	-27.88	20240109	1996	15.98	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
101	20250108	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	25	2	1.09	102199560	44171	57.23	2295	2340	2260	2990	1610	2300	2313.73	2.55	-921	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	382	2.85	0.62	12	0.27	817.00	3746.00	3210	20240109	-27.57	1996	20241209	16.48	2350	-1.06	20250107	2185	6.41	20250103	3210	-27.57	20240109	1996	16.48	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
102	20250108	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	25	2	1.09	99621625	43060	55.79	2295	2340	2260	2990	1610	2300	2313.55	2.55	-965	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	382	2.85	0.62	12	0.26	817.00	3746.00	3210	20240109	-27.57	1996	20241209	16.48	2350	-1.06	20250107	2185	6.41	20250103	3210	-27.57	20240109	1996	16.48	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
103	20250108	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	5	2	0.22	49816185	21559	27.93	2295	2340	2260	2990	1610	2300	2310.69	2.55	-1422	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	378	2.82	0.62	12	0.13	817.00	3746.00	3210	20240109	-28.19	1996	20241209	15.48	2350	-1.91	20250107	2185	5.49	20250103	3210	-28.19	20240109	1996	15.48	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
104	20250108	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	43736605	18926	24.52	2295	2340	2260	2990	1610	2300	2310.93	2.55	-2129	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	378	2.82	0.61	12	0.12	817.00	3746.00	3210	20240109	-28.35	1996	20241209	15.23	2350	-2.13	20250107	2185	5.26	20250103	3210	-28.35	20240109	1996	15.23	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
105	20250108	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-15	5	-0.65	4550015	1989	2.58	2295	2295	2260	2990	1610	2300	2287.59	2.55	-320	2403	2351	2298	2246	2193	2377	2272	82	690	500	1700	5	1	16418641	375	2.80	0.61	12	0.01	817.00	3746.00	3210	20240109	-28.82	1996	20241209	14.48	2350	-2.77	20250107	2185	4.58	20250103	3210	-28.82	20240109	1996	14.48	20241209	2.64	N	046310	500	82 억	418307	N	N	N	N
106	20250107	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	65	2	2.91	177414840	77156	314.68	2245	2350	2245	2905	1565	2235	2299.43	2.55	-1085	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	378	2.82	0.61	12	0.47	817.00	3746.00	3210	20240109	-28.35	1996	20241209	15.23	2350	-2.13	20250107	2185	5.26	20250103	3210	-28.35	20240109	1996	15.23	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
107	20250107	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	55	2	2.46	174132865	75727	308.85	2245	2350	2245	2905	1565	2235	2299.48	2.55	-996	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	376	2.80	0.61	12	0.46	817.00	3746.00	3210	20240109	-28.66	1996	20241209	14.73	2350	-2.55	20250107	2185	4.81	20250103	3210	-28.66	20240109	1996	14.73	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
108	20250107	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	50	2	2.24	173422005	75416	307.58	2245	2350	2245	2905	1565	2235	2299.54	2.55	-996	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	375	2.80	0.61	12	0.46	817.00	3746.00	3210	20240109	-28.82	1996	20241209	14.48	2350	-2.77	20250107	2185	4.58	20250103	3210	-28.82	20240109	1996	14.48	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
109	20250107	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	60	2	2.68	164929090	71707	292.45	2245	2350	2245	2905	1565	2235	2300.04	2.55	-1915	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	377	2.81	0.61	12	0.44	817.00	3746.00	3210	20240109	-28.50	1996	20241209	14.98	2350	-2.34	20250107	2185	5.03	20250103	3210	-28.50	20240109	1996	14.98	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
110	20250107	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	100	2	4.47	125347955	54559	222.52	2245	2350	2245	2905	1565	2235	2297.48	2.55	-3051	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	383	2.86	0.62	12	0.33	817.00	3746.00	3210	20240109	-27.26	1996	20241209	16.98	2350	-0.64	20250107	2185	6.86	20250103	3210	-27.26	20240109	1996	16.98	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
111	20250107	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	60	2	2.68	63638020	28028	114.31	2245	2310	2245	2905	1565	2235	2270.52	2.55	541	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	377	2.81	0.61	12	0.17	817.00	3746.00	3210	20240109	-28.50	1996	20241209	14.98	2310	-0.65	20250107	2185	5.03	20250103	3210	-28.50	20240109	1996	14.98	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
112	20250107	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	55	2	2.46	55936930	24670	100.62	2245	2300	2245	2905	1565	2235	2267.41	2.55	353	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	376	2.80	0.61	12	0.15	817.00	3746.00	3210	20240109	-28.66	1996	20241209	14.73	2300	-0.43	20250107	2185	4.81	20250103	3210	-28.66	20240109	1996	14.73	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
113	20250107	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	15	2	0.67	5426595	2417	9.86	2245	2255	2245	2905	1565	2235	2245.18	2.55	-100	2258	2246	2228	2216	2198	2250	2220	82	670	500	1650	5	1	16418641	369	2.75	0.60	12	0.01	817.00	3746.00	3210	20240109	-29.91	1996	20241209	12.73	2255	-0.22	20250107	2185	2.97	20250103	3210	-29.91	20240109	1996	12.73	20241209	2.66	N	046310	500	82 억	419405	N	N	N	N
114	20250106	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	20	2	0.90	54506410	24471	55.86	2235	2240	2210	2875	1555	2215	2227.36	2.54	2688	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	367	2.74	0.60	12	0.15	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	2240	-0.22	20250106	2185	2.29	20250103	3210	-30.37	20240109	1996	11.97	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
115	20250106	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	20	2	0.90	51064515	22931	52.34	2235	2240	2210	2875	1555	2215	2226.88	2.54	2946	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	367	2.74	0.60	12	0.14	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	2240	-0.22	20250106	2185	2.29	20250103	3210	-30.37	20240109	1996	11.97	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
116	20250106	140440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	25	2	1.13	41098640	18467	42.15	2235	2240	2210	2875	1555	2215	2225.52	2.54	2250	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	368	2.74	0.60	12	0.11	817.00	3746.00	3210	20240109	-30.22	1996	20241209	12.22	2240	0.00	20250106	2185	2.52	20250103	3210	-30.22	20240109	1996	12.22	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
117	20250106	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	10	2	0.45	31476770	14162	32.33	2235	2235	2210	2875	1555	2215	2222.62	2.54	1700	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	365	2.72	0.59	12	0.09	817.00	3746.00	3210	20240109	-30.69	1996	20241209	11.47	2235	-0.45	20250106	2185	1.83	20250103	3210	-30.69	20240109	1996	11.47	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
118	20250106	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	10	2	0.45	31365520	14112	32.21	2235	2235	2210	2875	1555	2215	2222.61	2.54	1700	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	365	2.72	0.59	12	0.09	817.00	3746.00	3210	20240109	-30.69	1996	20241209	11.47	2235	-0.45	20250106	2185	1.83	20250103	3210	-30.69	20240109	1996	11.47	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
119	20250106	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	5	2	0.23	14093895	6338	14.47	2235	2235	2210	2875	1555	2215	2223.71	2.54	1051	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	364	2.72	0.59	12	0.04	817.00	3746.00	3210	20240109	-30.84	1996	20241209	11.22	2235	-0.67	20250106	2185	1.60	20250103	3210	-30.84	20240109	1996	11.22	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
120	20250106	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	5	2	0.23	11187745	5027	11.48	2235	2235	2210	2875	1555	2215	2225.53	2.54	1039	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	364	2.72	0.59	12	0.03	817.00	3746.00	3210	20240109	-30.84	1996	20241209	11.22	2235	-0.67	20250106	2185	1.60	20250103	3210	-30.84	20240109	1996	11.22	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
121	20250106	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	20	2	0.90	3517890	1574	3.59	2235	2235	2235	2875	1555	2215	2235.00	2.54	-129	2255	2235	2210	2190	2165	2245	2200	82	660	500	1630	5	1	16418641	367	2.74	0.60	12	0.01	817.00	3746.00	3210	20240109	-30.37	1996	20241209	11.97	2235	0.00	20250106	2185	2.29	20250103	3210	-30.37	20240109	1996	11.97	20241209	2.71	N	046310	500	82 억	416730	N	N	N	N
122	20250103	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	0	3	0.00	96535305	43805	192.17	2210	2230	2185	2875	1555	2215	2203.75	2.51	4244	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	364	2.71	0.59	12	0.27	817.00	3746.00	3210	20240109	-31.00	1996	20241209	10.97	2230	-0.67	20250103	2185	1.37	20250103	3210	-31.00	20240109	1996	10.97	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
123	20250103	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-5	5	-0.23	91084180	41344	181.37	2210	2230	2185	2875	1555	2215	2203.08	2.51	4441	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	363	2.71	0.59	12	0.25	817.00	3746.00	3210	20240109	-31.15	1996	20241209	10.72	2230	-0.90	20250103	2185	1.14	20250103	3210	-31.15	20240109	1996	10.72	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
124	20250103	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-5	5	-0.23	88301820	40084	175.85	2210	2230	2185	2875	1555	2215	2202.92	2.51	4421	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	363	2.71	0.59	12	0.24	817.00	3746.00	3210	20240109	-31.15	1996	20241209	10.72	2230	-0.90	20250103	2185	1.14	20250103	3210	-31.15	20240109	1996	10.72	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
125	20250103	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	10	2	0.45	77387605	35160	154.24	2210	2225	2185	2875	1555	2215	2201.01	2.51	3808	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	365	2.72	0.59	12	0.21	817.00	3746.00	3210	20240109	-30.69	1996	20241209	11.47	2225	0.00	20250103	2185	1.83	20250103	3210	-30.69	20240109	1996	11.47	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
126	20250103	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	5	2	0.23	65519560	29813	130.79	2210	2225	2185	2875	1555	2215	2197.68	2.51	2615	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	364	2.72	0.59	12	0.18	817.00	3746.00	3210	20240109	-30.84	1996	20241209	11.22	2225	-0.22	20250103	2185	1.60	20250103	3210	-30.84	20240109	1996	11.22	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
127	20250103	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-5	5	-0.23	55602135	25335	111.14	2210	2215	2185	2875	1555	2215	2194.68	2.51	2316	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	363	2.71	0.59	12	0.15	817.00	3746.00	3210	20240109	-31.15	1996	20241209	10.72	2215	0.00	20250102	2185	1.14	20250103	3210	-31.15	20240109	1996	10.72	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
128	20250103	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-15	5	-0.68	48633710	22179	97.30	2210	2210	2185	2875	1555	2215	2192.78	2.51	2262	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	361	2.69	0.59	12	0.14	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	2215	-0.68	20250102	2185	0.69	20250103	3210	-31.46	20240109	1996	10.22	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
129	20250103	090436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-15	5	-0.68	5414220	2459	10.79	2210	2210	2200	2875	1555	2215	2201.80	2.51	-66	2231	2222	2206	2197	2181	2227	2202	82	660	500	1630	5	1	16418641	361	2.69	0.59	12	0.01	817.00	3746.00	3210	20240109	-31.46	1996	20241209	10.22	2215	-0.68	20250102	2190	0.46	20250102	3210	-31.46	20240109	1996	10.22	20241209	2.76	N	046310	500	82 억	412500	N	N	N	N
130	20250102	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	20	2	0.91	50198680	22795	86.13	2215	2215	2190	2850	1540	2195	2202.22	2.50	2405	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	364	2.71	0.59	12	0.14	817.00	3746.00	3210	20240109	-31.00	1996	20241209	10.97	2215	0.00	20250102	2190	1.14	20250102	3210	-31.00	20240109	1996	10.97	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N
131	20250102	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	15	2	0.68	46724925	21224	80.19	2215	2215	2190	2850	1540	2195	2201.56	2.50	1290	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	363	2.71	0.59	12	0.13	817.00	3746.00	3210	20240109	-31.15	1996	20241209	10.72	2215	-0.23	20250102	2190	0.91	20250102	3210	-31.15	20240109	1996	10.72	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N
132	20250102	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	10	2	0.46	42514025	19314	72.98	2215	2215	2190	2850	1540	2195	2201.25	2.50	859	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	362	2.70	0.59	12	0.12	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	2215	-0.45	20250102	2190	0.68	20250102	3210	-31.31	20240109	1996	10.47	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N
133	20250102	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	10	2	0.46	39920465	18138	68.53	2215	2215	2190	2850	1540	2195	2200.97	2.50	168	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	362	2.70	0.59	12	0.11	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	2215	-0.45	20250102	2190	0.68	20250102	3210	-31.31	20240109	1996	10.47	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N
134	20250102	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	10	2	0.46	12320645	5593	21.13	2215	2215	2195	2850	1540	2195	2203.06	2.50	-80	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	362	2.70	0.59	12	0.03	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	2215	-0.45	20250102	2195	0.46	20250102	3210	-31.31	20240109	1996	10.47	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N
135	20250102	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	10	2	0.46	10138200	4601	17.38	2215	2215	2195	2850	1540	2195	2203.74	2.50	-175	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	362	2.70	0.59	12	0.03	817.00	3746.00	3210	20240109	-31.31	1996	20241209	10.47	2215	-0.45	20250102	2195	0.46	20250102	3210	-31.31	20240109	1996	10.47	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N
136	20250102	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	0	3	0.00	2937565	1331	5.03	2215	2215	2195	2850	1540	2195	2208.41	2.50	98	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	360	2.69	0.59	12	0.01	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	2215	-0.90	20250102	2195	0.00	20250102	3210	-31.62	20240109	1996	9.97	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N
137	20250102	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	2.50	0	2231	2212	2191	2172	2151	2202	2162	82	655	500	1620	5	1	16418641	360	2.69	0.59	12	0.00	817.00	3746.00	3210	20240109	-31.62	1996	20241209	9.97	0	0.00	0	0	0.00	0	3210	-31.62	20240109	1996	9.97	20241209	2.76	N	046310	500	82 억	410207	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History