KissMeData/092300/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	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-30	5	-1.13	98901345	37650	97.21	2655	2660	2610	3435	1855	2645	2626.86	0.47	329	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	488	4.70	0.48	12	0.20	556.00	5453.00	4715	20240122	-44.54	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4580	-42.90	20240124	2175	20.23	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
3	20250124	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-35	5	-1.32	84334860	32072	82.81	2655	2660	2610	3435	1855	2645	2629.55	0.47	1197	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	487	4.69	0.48	12	0.17	556.00	5453.00	4715	20240122	-44.64	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4580	-43.01	20240124	2175	20.00	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
4	20250124	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-15	5	-0.57	67273285	25547	65.96	2655	2660	2615	3435	1855	2645	2633.31	0.47	1000	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	491	4.73	0.48	12	0.14	556.00	5453.00	4715	20240122	-44.22	2175	20241210	20.92	2815	-6.57	20250121	2440	7.79	20250120	4580	-42.58	20240124	2175	20.92	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
5	20250124	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-20	5	-0.76	55251325	20960	54.12	2655	2660	2615	3435	1855	2645	2636.04	0.47	299	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	490	4.72	0.48	12	0.11	556.00	5453.00	4715	20240122	-44.33	2175	20241210	20.69	2815	-6.75	20250121	2440	7.58	20250120	4580	-42.69	20240124	2175	20.69	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
6	20250124	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	10	2	0.38	42212050	16005	41.33	2655	2660	2615	3435	1855	2645	2637.43	0.47	221	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	496	4.78	0.49	12	0.09	556.00	5453.00	4715	20240122	-43.69	2175	20241210	22.07	2815	-5.68	20250121	2440	8.81	20250120	4580	-42.03	20240124	2175	22.07	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
7	20250124	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	0	3	0.00	26981705	10213	26.37	2655	2660	2615	3435	1855	2645	2641.90	0.47	5	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	494	4.76	0.49	12	0.05	556.00	5453.00	4715	20240122	-43.90	2175	20241210	21.61	2815	-6.04	20250121	2440	8.40	20250120	4580	-42.25	20240124	2175	21.61	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
8	20250124	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-15	5	-0.57	13717265	5203	13.43	2655	2655	2615	3435	1855	2645	2636.41	0.47	-433	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	491	4.73	0.48	12	0.03	556.00	5453.00	4715	20240122	-44.22	2175	20241210	20.92	2815	-6.57	20250121	2440	7.79	20250120	4580	-42.58	20240124	2175	20.92	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
9	20250124	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-30	5	-1.13	4901070	1859	4.80	2655	2655	2615	3435	1855	2645	2636.40	0.47	-190	2735	2690	2635	2590	2535	2662	2562	93	790	500	1900	5	1	18672816	488	4.70	0.48	12	0.01	556.00	5453.00	4715	20240122	-44.54	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4580	-42.90	20240124	2175	20.23	20241210	1.87	N	092300	500	93 억	87160	N	N	N	N
10	20250123	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-5	5	-0.19	101153685	38572	44.60	2680	2680	2580	3445	1855	2650	2622.46	0.46	1525	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	494	4.76	0.49	12	0.21	556.00	5453.00	4940	20240116	-46.46	2175	20241210	21.61	2815	-6.04	20250121	2440	8.40	20250120	4680	-43.48	20240123	2175	21.61	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
11	20250123	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-20	5	-0.75	96507645	36812	42.57	2680	2680	2580	3445	1855	2650	2621.64	0.46	1582	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	491	4.73	0.48	12	0.20	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	2815	-6.57	20250121	2440	7.79	20250120	4680	-43.80	20240123	2175	20.92	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
12	20250123	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-35	5	-1.32	83482535	31837	36.81	2680	2680	2580	3445	1855	2650	2622.19	0.46	2036	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	488	4.70	0.48	12	0.17	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4680	-44.12	20240123	2175	20.23	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
13	20250123	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-15	5	-0.57	80027160	30519	35.29	2680	2680	2580	3445	1855	2650	2622.21	0.46	1947	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	492	4.74	0.48	12	0.16	556.00	5453.00	4940	20240116	-46.66	2175	20241210	21.15	2815	-6.39	20250121	2440	7.99	20250120	4680	-43.70	20240123	2175	21.15	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
14	20250123	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-25	5	-0.94	76581730	29209	33.78	2680	2680	2580	3445	1855	2650	2621.85	0.46	1966	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	490	4.72	0.48	12	0.16	556.00	5453.00	4940	20240116	-46.86	2175	20241210	20.69	2815	-6.75	20250121	2440	7.58	20250120	4680	-43.91	20240123	2175	20.69	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
15	20250123	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-35	5	-1.32	61367675	23399	27.06	2680	2680	2580	3445	1855	2650	2622.66	0.46	2333	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	488	4.70	0.48	12	0.13	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	2815	-7.10	20250121	2440	7.17	20250120	4680	-44.12	20240123	2175	20.23	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
16	20250123	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-30	5	-1.13	34961290	13236	15.31	2680	2680	2605	3445	1855	2650	2641.38	0.46	310	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	489	4.71	0.48	12	0.07	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4680	-44.02	20240123	2175	20.46	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
17	20250123	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	5	2	0.19	4058925	1526	1.76	2680	2680	2650	3445	1855	2650	2659.85	0.46	614	2746	2697	2646	2597	2546	2722	2622	93	795	500	1900	5	1	18672816	496	4.78	0.49	12	0.01	556.00	5453.00	4940	20240116	-46.26	2175	20241210	22.07	2815	-5.68	20250121	2440	8.81	20250120	4680	-43.27	20240123	2175	22.07	20241210	1.96	N	092300	500	93 억	85635	N	N	N	N
18	20250122	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	10	2	0.38	228542015	86318	15.09	2640	2695	2595	3430	1850	2640	2647.65	0.43	1973	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	495	4.77	0.49	12	0.46	556.00	5453.00	4940	20240116	-46.36	2175	20241210	21.84	2815	-5.86	20250121	2440	8.61	20250120	4715	-43.80	20240122	2175	21.84	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
19	20250122	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	40	2	1.52	212343560	80219	14.03	2640	2695	2595	3430	1850	2640	2647.05	0.43	2363	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	500	4.82	0.49	12	0.43	556.00	5453.00	4940	20240116	-45.75	2175	20241210	23.22	2815	-4.80	20250121	2440	9.84	20250120	4715	-43.16	20240122	2175	23.22	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
20	20250122	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	50	2	1.89	174791925	66203	11.57	2640	2695	2595	3430	1850	2640	2640.24	0.43	4164	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	502	4.84	0.49	12	0.35	556.00	5453.00	4940	20240116	-45.55	2175	20241210	23.68	2815	-4.44	20250121	2440	10.25	20250120	4715	-42.95	20240122	2175	23.68	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
21	20250122	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	20	2	0.76	134798150	51245	8.96	2640	2660	2595	3430	1850	2640	2630.46	0.43	2937	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	497	4.78	0.49	12	0.27	556.00	5453.00	4940	20240116	-46.15	2175	20241210	22.30	2815	-5.51	20250121	2440	9.02	20250120	4715	-43.58	20240122	2175	22.30	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
22	20250122	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	20	2	0.76	116636215	44405	7.76	2640	2660	2595	3430	1850	2640	2626.64	0.43	2251	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	497	4.78	0.49	12	0.24	556.00	5453.00	4940	20240116	-46.15	2175	20241210	22.30	2815	-5.51	20250121	2440	9.02	20250120	4715	-43.58	20240122	2175	22.30	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
23	20250122	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-5	5	-0.19	85927150	32814	5.74	2640	2655	2595	3430	1850	2640	2618.61	0.43	2640	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	492	4.74	0.48	12	0.18	556.00	5453.00	4940	20240116	-46.66	2175	20241210	21.15	2815	-6.39	20250121	2440	7.99	20250120	4715	-44.11	20240122	2175	21.15	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
24	20250122	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-5	5	-0.19	75711020	28923	5.06	2640	2655	2595	3430	1850	2640	2617.67	0.43	2923	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	492	4.74	0.48	12	0.15	556.00	5453.00	4940	20240116	-46.66	2175	20241210	21.15	2815	-6.39	20250121	2440	7.99	20250120	4715	-44.11	20240122	2175	21.15	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
25	20250122	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	5	2	0.19	15835995	5991	1.05	2640	2655	2635	3430	1850	2640	2643.30	0.43	-723	2970	2805	2650	2485	2330	2887	2567	93	790	500	1900	5	1	18672816	494	4.76	0.49	12	0.03	556.00	5453.00	4940	20240116	-46.46	2175	20241210	21.61	2815	-6.04	20250121	2440	8.40	20250120	4715	-43.90	20240122	2175	21.61	20241210	1.96	N	092300	500	93 억	80969	N	N	N	N
26	20250121	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	140	2	5.60	1528709840	570182	1711.28	2495	2815	2495	3250	1750	2500	2681.18	0.41	6925	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	493	4.75	0.48	12	3.05	556.00	5453.00	4940	20240116	-46.56	2175	20241210	21.38	2815	-6.22	20250121	2440	8.20	20250120	4715	-44.01	20240122	2175	21.38	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
27	20250121	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	110	2	4.40	1474781065	549640	1649.63	2495	2815	2495	3250	1750	2500	2683.18	0.41	4483	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	487	4.69	0.48	12	2.94	556.00	5453.00	4940	20240116	-47.17	2175	20241210	20.00	2815	-7.28	20250121	2440	6.97	20250120	4715	-44.64	20240122	2175	20.00	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
28	20250121	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	120	2	4.80	1431017840	532887	1599.35	2495	2815	2495	3250	1750	2500	2685.41	0.41	1961	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	489	4.71	0.48	12	2.85	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	2815	-6.93	20250121	2440	7.38	20250120	4715	-44.43	20240122	2175	20.46	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
29	20250121	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	105	2	4.20	1388788130	516725	1550.84	2495	2815	2495	3250	1750	2500	2687.67	0.41	2553	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	486	4.69	0.48	12	2.77	556.00	5453.00	4940	20240116	-47.27	2175	20241210	19.77	2815	-7.46	20250121	2440	6.76	20250120	4715	-44.75	20240122	2175	19.77	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
30	20250121	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	140	2	5.60	991126930	364907	1095.19	2495	2815	2495	3250	1750	2500	2716.11	0.41	-3262	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	493	4.75	0.48	12	1.95	556.00	5453.00	4940	20240116	-46.56	2175	20241210	21.38	2815	-6.22	20250121	2440	8.20	20250120	4715	-44.01	20240122	2175	21.38	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
31	20250121	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	60	2	2.40	50636905	19853	59.58	2495	2565	2495	3250	1750	2500	2550.59	0.41	-857	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	478	4.60	0.47	12	0.11	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	2640	-3.03	20250107	2440	4.92	20250120	4715	-45.71	20240122	2175	17.70	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
32	20250121	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	60	2	2.40	29206305	11462	34.40	2495	2565	2495	3250	1750	2500	2548.10	0.41	-1156	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	478	4.60	0.47	12	0.06	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	2640	-3.03	20250107	2440	4.92	20250120	4715	-45.71	20240122	2175	17.70	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
33	20250121	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	20	2	0.80	1462820	582	1.75	2495	2520	2495	3250	1750	2500	2513.44	0.41	-10	2553	2526	2483	2456	2413	2535	2465	93	750	500	1800	5	1	18672816	471	4.53	0.46	12	0.00	556.00	5453.00	4940	20240116	-48.99	2175	20241210	15.86	2640	-4.55	20250107	2440	3.28	20250120	4715	-46.55	20240122	2175	15.86	20241210	1.97	N	092300	500	93 억	76030	N	N	N	N
34	20250120	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	15	2	0.60	81070775	32819	115.07	2500	2510	2440	3230	1740	2485	2470.24	0.41	-1091	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	467	4.50	0.46	12	0.18	556.00	5453.00	4940	20240116	-49.39	2175	20241210	14.94	2640	-5.30	20250107	2440	2.46	20250120	4715	-46.98	20240122	2175	14.94	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
35	20250120	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	75285675	30506	106.96	2500	2510	2440	3230	1740	2485	2467.90	0.41	-1063	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	465	4.48	0.46	12	0.16	556.00	5453.00	4940	20240116	-49.60	2175	20241210	14.48	2640	-5.68	20250107	2440	2.05	20250120	4715	-47.19	20240122	2175	14.48	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
36	20250120	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	15	2	0.60	66392555	26932	94.43	2500	2510	2440	3230	1740	2485	2465.19	0.41	-1007	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	467	4.50	0.46	12	0.14	556.00	5453.00	4940	20240116	-49.39	2175	20241210	14.94	2640	-5.30	20250107	2440	2.46	20250120	4715	-46.98	20240122	2175	14.94	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
37	20250120	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	63158190	25634	89.87	2500	2510	2440	3230	1740	2485	2463.84	0.41	-981	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	465	4.48	0.46	12	0.14	556.00	5453.00	4940	20240116	-49.60	2175	20241210	14.48	2640	-5.68	20250107	2440	2.05	20250120	4715	-47.19	20240122	2175	14.48	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
38	20250120	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	5	2	0.20	62429955	25341	88.85	2500	2510	2440	3230	1740	2485	2463.59	0.41	-970	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	465	4.48	0.46	12	0.14	556.00	5453.00	4940	20240116	-49.60	2175	20241210	14.48	2640	-5.68	20250107	2440	2.05	20250120	4715	-47.19	20240122	2175	14.48	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
39	20250120	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-10	5	-0.40	59433170	24132	84.61	2500	2510	2440	3230	1740	2485	2462.84	0.41	-919	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	462	4.45	0.45	12	0.13	556.00	5453.00	4940	20240116	-49.90	2175	20241210	13.79	2640	-6.25	20250107	2440	1.43	20250120	4715	-47.51	20240122	2175	13.79	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
40	20250120	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	15	2	0.60	46869660	19027	66.71	2500	2510	2440	3230	1740	2485	2463.32	0.41	-1110	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	467	4.50	0.46	12	0.10	556.00	5453.00	4940	20240116	-49.39	2175	20241210	14.94	2640	-5.30	20250107	2440	2.46	20250120	4715	-46.98	20240122	2175	14.94	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
41	20250120	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	0	3	0.00	5554050	2223	7.79	2500	2500	2485	3230	1740	2485	2498.45	0.41	-762	2575	2530	2505	2460	2435	2517	2447	93	745	500	1780	5	1	18672816	464	4.47	0.46	12	0.01	556.00	5453.00	4940	20240116	-49.70	2175	20241210	14.25	2640	-5.87	20250107	2480	0.20	20250117	4715	-47.30	20240122	2175	14.25	20241210	1.97	N	092300	500	93 억	77111	N	N	N	N
42	20250117	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-65	5	-2.55	71532890	28522	373.32	2550	2550	2480	3315	1785	2550	2508.01	0.42	-1334	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	464	4.47	0.46	12	0.15	556.00	5453.00	4940	20240116	-49.70	2175	20241210	14.25	2640	-5.87	20250107	2480	0.20	20250117	4715	-47.30	20240122	2175	14.25	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
43	20250117	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-60	5	-2.35	70279645	28018	366.73	2550	2550	2480	3315	1785	2550	2508.37	0.42	-1049	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	465	4.48	0.46	12	0.15	556.00	5453.00	4940	20240116	-49.60	2175	20241210	14.48	2640	-5.68	20250107	2480	0.40	20250117	4715	-47.19	20240122	2175	14.48	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
44	20250117	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-40	5	-1.57	40298475	16003	209.46	2550	2550	2500	3315	1785	2550	2518.18	0.42	-540	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	469	4.51	0.46	12	0.09	556.00	5453.00	4940	20240116	-49.19	2175	20241210	15.40	2640	-4.92	20250107	2500	0.40	20250117	4715	-46.77	20240122	2175	15.40	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
45	20250117	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-40	5	-1.57	34367625	13642	178.56	2550	2550	2500	3315	1785	2550	2519.25	0.42	-305	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	469	4.51	0.46	12	0.07	556.00	5453.00	4940	20240116	-49.19	2175	20241210	15.40	2640	-4.92	20250107	2500	0.40	20250117	4715	-46.77	20240122	2175	15.40	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
46	20250117	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-25	5	-0.98	12187865	4814	63.01	2550	2550	2515	3315	1785	2550	2531.75	0.42	-275	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	471	4.54	0.46	12	0.03	556.00	5453.00	4940	20240116	-48.89	2175	20241210	16.09	2640	-4.36	20250107	2500	1.00	20250113	4715	-46.45	20240122	2175	16.09	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
47	20250117	110721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-20	5	-0.78	6406585	2534	33.17	2550	2550	2515	3315	1785	2550	2528.25	0.42	10	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	472	4.55	0.46	12	0.01	556.00	5453.00	4940	20240116	-48.79	2175	20241210	16.32	2640	-4.17	20250107	2500	1.20	20250113	4715	-46.34	20240122	2175	16.32	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
48	20250117	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-15	5	-0.59	4041570	1600	20.94	2550	2550	2515	3315	1785	2550	2525.98	0.42	327	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	473	4.56	0.46	12	0.01	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	2640	-3.98	20250107	2500	1.40	20250113	4715	-46.24	20240122	2175	16.55	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
49	20250117	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-10	5	-0.39	694260	273	3.57	2550	2550	2540	3315	1785	2550	2543.08	0.42	103	2580	2565	2550	2535	2520	2572	2542	93	765	500	1830	5	1	18672816	474	4.57	0.47	12	0.00	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	2640	-3.79	20250107	2500	1.60	20250113	4715	-46.13	20240122	2175	16.78	20241210	1.99	N	092300	500	93 억	78288	N	N	N	N
50	20250116	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	30	2	1.19	18953775	7442	32.71	2535	2565	2535	3275	1765	2520	2546.87	0.42	296	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	476	4.59	0.47	12	0.04	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2640	-3.41	20250107	2500	2.00	20250113	4940	-48.38	20240116	2175	17.24	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
51	20250116	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	30	2	1.19	17361360	6817	29.96	2535	2565	2535	3275	1765	2520	2546.77	0.42	439	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	476	4.59	0.47	12	0.04	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2640	-3.41	20250107	2500	2.00	20250113	4940	-48.38	20240116	2175	17.24	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
52	20250116	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	30	2	1.19	16355880	6422	28.22	2535	2565	2535	3275	1765	2520	2546.85	0.42	482	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	476	4.59	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2640	-3.41	20250107	2500	2.00	20250113	4940	-48.38	20240116	2175	17.24	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
53	20250116	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	30	2	1.19	14595455	5730	25.18	2535	2565	2535	3275	1765	2520	2547.20	0.42	441	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	476	4.59	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2640	-3.41	20250107	2500	2.00	20250113	4940	-48.38	20240116	2175	17.24	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
54	20250116	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	30	2	1.19	13570865	5328	23.42	2535	2565	2535	3275	1765	2520	2547.08	0.42	439	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	476	4.59	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2640	-3.41	20250107	2500	2.00	20250113	4940	-48.38	20240116	2175	17.24	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
55	20250116	110721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	30	2	1.19	13065965	5130	22.55	2535	2565	2535	3275	1765	2520	2546.97	0.42	522	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	476	4.59	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2640	-3.41	20250107	2500	2.00	20250113	4940	-48.38	20240116	2175	17.24	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
56	20250116	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	40	2	1.59	7978055	3138	13.79	2535	2560	2535	3275	1765	2520	2542.40	0.42	685	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	478	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	2640	-3.03	20250107	2500	2.40	20250113	4940	-48.18	20240116	2175	17.70	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
57	20250116	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	15	2	0.60	2659545	1046	4.60	2535	2550	2535	3275	1765	2520	2542.59	0.42	677	2586	2552	2536	2502	2486	2545	2495	93	755	500	1810	5	1	18672816	473	4.56	0.46	12	0.01	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	2640	-3.98	20250107	2500	1.40	20250113	4940	-48.68	20240116	2175	16.55	20241210	1.99	N	092300	500	93 억	77992	N	N	N	N
58	20250115	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-20	5	-0.79	57658820	22754	95.12	2570	2570	2520	3300	1780	2540	2534.01	0.44	-3722	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	471	4.53	0.46	12	0.12	556.00	5453.00	4940	20240116	-48.99	2175	20241210	15.86	2640	-4.55	20250107	2500	0.80	20250113	4940	-48.99	20240116	2175	15.86	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
59	20250115	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-15	5	-0.59	53942860	21281	88.96	2570	2570	2525	3300	1780	2540	2534.79	0.44	-3468	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	471	4.54	0.46	12	0.11	556.00	5453.00	4940	20240116	-48.89	2175	20241210	16.09	2640	-4.36	20250107	2500	1.00	20250113	4940	-48.89	20240116	2175	16.09	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
60	20250115	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	0	3	0.00	47469275	18721	78.26	2570	2570	2525	3300	1780	2540	2535.62	0.44	-954	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	474	4.57	0.47	12	0.10	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	2640	-3.79	20250107	2500	1.60	20250113	4940	-48.58	20240116	2175	16.78	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
61	20250115	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	0	3	0.00	42904585	16917	70.72	2570	2570	2525	3300	1780	2540	2536.18	0.44	-818	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	474	4.57	0.47	12	0.09	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	2640	-3.79	20250107	2500	1.60	20250113	4940	-48.58	20240116	2175	16.78	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
62	20250115	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-10	5	-0.39	23925225	9414	39.35	2570	2570	2525	3300	1780	2540	2541.45	0.44	-396	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	472	4.55	0.46	12	0.05	556.00	5453.00	4940	20240116	-48.79	2175	20241210	16.32	2640	-4.17	20250107	2500	1.20	20250113	4940	-48.79	20240116	2175	16.32	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
63	20250115	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-5	5	-0.20	22437385	8827	36.90	2570	2570	2525	3300	1780	2540	2541.90	0.44	-170	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	473	4.56	0.46	12	0.05	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	2640	-3.98	20250107	2500	1.40	20250113	4940	-48.68	20240116	2175	16.55	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
64	20250115	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	20	2	0.79	9187180	3603	15.06	2570	2570	2540	3300	1780	2540	2549.87	0.44	-306	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	478	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	2640	-3.03	20250107	2500	2.40	20250113	4940	-48.18	20240116	2175	17.70	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
65	20250115	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	20	2	0.79	827370	323	1.35	2570	2570	2560	3300	1780	2540	2561.52	0.44	-281	2580	2560	2535	2515	2490	2570	2525	93	760	500	1820	5	1	18672816	478	4.60	0.47	12	0.00	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	2640	-3.03	20250107	2500	2.40	20250113	4940	-48.18	20240116	2175	17.70	20241210	1.98	N	092300	500	93 억	81714	N	N	N	N
66	20250114	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	30	2	1.20	60546820	23921	56.73	2525	2555	2510	3260	1760	2510	2531.11	0.41	4616	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	474	4.57	0.47	12	0.13	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	2640	-3.79	20250107	2500	1.60	20250113	4940	-48.58	20240116	2175	16.78	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
67	20250114	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	30	2	1.20	58580560	23147	54.90	2525	2555	2510	3260	1760	2510	2530.81	0.41	4278	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	474	4.57	0.47	12	0.12	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	2640	-3.79	20250107	2500	1.60	20250113	4940	-48.58	20240116	2175	16.78	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
68	20250114	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	10	2	0.40	56356980	22272	52.82	2525	2555	2510	3260	1760	2510	2530.40	0.41	4392	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	471	4.53	0.46	12	0.12	556.00	5453.00	4940	20240116	-48.99	2175	20241210	15.86	2640	-4.55	20250107	2500	0.80	20250113	4940	-48.99	20240116	2175	15.86	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
69	20250114	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	15	2	0.60	16369395	6475	15.36	2525	2555	2515	3260	1760	2510	2528.09	0.41	109	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	471	4.54	0.46	12	0.03	556.00	5453.00	4940	20240116	-48.89	2175	20241210	16.09	2640	-4.36	20250107	2500	1.00	20250113	4940	-48.89	20240116	2175	16.09	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
70	20250114	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	20	2	0.80	14127145	5586	13.25	2525	2555	2515	3260	1760	2510	2529.03	0.41	-260	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	472	4.55	0.46	12	0.03	556.00	5453.00	4940	20240116	-48.79	2175	20241210	16.32	2640	-4.17	20250107	2500	1.20	20250113	4940	-48.79	20240116	2175	16.32	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
71	20250114	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	15	2	0.60	10150270	4009	9.51	2525	2555	2525	3260	1760	2510	2531.87	0.41	-495	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	471	4.54	0.46	12	0.02	556.00	5453.00	4940	20240116	-48.89	2175	20241210	16.09	2640	-4.36	20250107	2500	1.00	20250113	4940	-48.89	20240116	2175	16.09	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
72	20250114	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	20	2	0.80	8440530	3332	7.90	2525	2555	2525	3260	1760	2510	2533.17	0.41	-448	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	472	4.55	0.46	12	0.02	556.00	5453.00	4940	20240116	-48.79	2175	20241210	16.32	2640	-4.17	20250107	2500	1.20	20250113	4940	-48.79	20240116	2175	16.32	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
73	20250114	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	30	2	1.20	3115005	1228	2.91	2525	2555	2525	3260	1760	2510	2536.65	0.41	-136	2616	2562	2531	2477	2446	2547	2462	93	750	500	1800	5	1	18672816	474	4.57	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	2640	-3.79	20250107	2500	1.60	20250113	4940	-48.58	20240116	2175	16.78	20241210	2.00	N	092300	500	93 억	77098	N	N	N	N
74	20250113	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-75	5	-2.90	106929340	42163	110.21	2585	2585	2500	3360	1810	2585	2536.09	0.49	-13178	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	469	4.51	0.46	12	0.23	556.00	5453.00	4940	20240116	-49.19	2175	20241210	15.40	2640	-4.92	20250107	2500	0.40	20250113	4940	-49.19	20240116	2175	15.40	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
75	20250113	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-50	5	-1.93	90760110	35727	93.39	2585	2585	2525	3360	1810	2585	2540.38	0.49	-11998	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	473	4.56	0.46	12	0.19	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	2640	-3.98	20250107	2520	0.60	20250102	4940	-48.68	20240116	2175	16.55	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
76	20250113	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-50	5	-1.93	66733745	26230	68.56	2585	2585	2525	3360	1810	2585	2544.18	0.49	-11223	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	473	4.56	0.46	12	0.14	556.00	5453.00	4940	20240116	-48.68	2175	20241210	16.55	2640	-3.98	20250107	2520	0.60	20250102	4940	-48.68	20240116	2175	16.55	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
77	20250113	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-60	5	-2.32	57109645	22429	58.63	2585	2585	2525	3360	1810	2585	2546.24	0.49	-9360	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	471	4.54	0.46	12	0.12	556.00	5453.00	4940	20240116	-48.89	2175	20241210	16.09	2640	-4.36	20250107	2520	0.20	20250102	4940	-48.89	20240116	2175	16.09	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
78	20250113	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-40	5	-1.55	36063035	14119	36.91	2585	2585	2535	3360	1810	2585	2554.22	0.49	-4279	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	475	4.58	0.47	12	0.08	556.00	5453.00	4940	20240116	-48.48	2175	20241210	17.01	2640	-3.60	20250107	2520	0.99	20250102	4940	-48.48	20240116	2175	17.01	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
79	20250113	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-35	5	-1.35	29996890	11733	30.67	2585	2585	2540	3360	1810	2585	2556.63	0.49	-3969	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	476	4.59	0.47	12	0.06	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2640	-3.41	20250107	2520	1.19	20250102	4940	-48.38	20240116	2175	17.24	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
80	20250113	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-40	5	-1.55	18919700	7378	19.29	2585	2585	2545	3360	1810	2585	2564.34	0.49	-3902	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	475	4.58	0.47	12	0.04	556.00	5453.00	4940	20240116	-48.48	2175	20241210	17.01	2640	-3.60	20250107	2520	0.99	20250102	4940	-48.48	20240116	2175	17.01	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
81	20250113	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	0	3	0.00	4108580	1595	4.17	2585	2585	2570	3360	1810	2585	2575.91	0.49	-21	2651	2617	2596	2562	2541	2607	2552	93	775	500	1860	5	1	18672816	483	4.65	0.47	12	0.01	556.00	5453.00	4940	20240116	-47.67	2175	20241210	18.85	2640	-2.08	20250107	2520	2.58	20250102	4940	-47.67	20240116	2175	18.85	20241210	2.02	N	092300	500	93 억	90576	N	N	N	N
82	20250110	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-45	5	-1.71	97179175	37517	214.15	2630	2630	2575	3415	1845	2630	2590.27	0.47	2884	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	483	4.65	0.47	12	0.20	556.00	5453.00	4940	20240116	-47.67	2175	20241210	18.85	2640	-2.08	20250107	2520	2.58	20250102	4940	-47.67	20240116	2175	18.85	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
83	20250110	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-30	5	-1.14	81960080	31630	180.55	2630	2630	2575	3415	1845	2630	2591.21	0.47	3804	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	485	4.68	0.48	12	0.17	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2640	-1.52	20250107	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
84	20250110	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-15	5	-0.57	77623745	29961	171.02	2630	2630	2575	3415	1845	2630	2590.83	0.47	3559	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	488	4.70	0.48	12	0.16	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	2640	-0.95	20250107	2520	3.77	20250102	4940	-47.06	20240116	2175	20.23	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
85	20250110	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-30	5	-1.14	71318880	27538	157.19	2630	2630	2575	3415	1845	2630	2589.84	0.47	3232	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	485	4.68	0.48	12	0.15	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2640	-1.52	20250107	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
86	20250110	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-30	5	-1.14	70757285	27322	155.96	2630	2630	2575	3415	1845	2630	2589.75	0.47	3232	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	485	4.68	0.48	12	0.15	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2640	-1.52	20250107	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
87	20250110	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-40	5	-1.52	66229965	25579	146.01	2630	2630	2575	3415	1845	2630	2589.23	0.47	3066	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	484	4.66	0.47	12	0.14	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	2640	-1.89	20250107	2520	2.78	20250102	4940	-47.57	20240116	2175	19.08	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
88	20250110	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-35	5	-1.33	58921935	22769	129.97	2630	2630	2575	3415	1845	2630	2587.81	0.47	3080	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	485	4.67	0.48	12	0.12	556.00	5453.00	4940	20240116	-47.47	2175	20241210	19.31	2640	-1.70	20250107	2520	2.98	20250102	4940	-47.47	20240116	2175	19.31	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
89	20250110	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-40	5	-1.52	14135630	5433	31.01	2630	2630	2590	3415	1845	2630	2601.81	0.47	366	2656	2642	2616	2602	2576	2650	2610	93	785	500	1890	5	1	18672816	484	4.66	0.47	12	0.03	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	2640	-1.89	20250107	2520	2.78	20250102	4940	-47.57	20240116	2175	19.08	20241210	1.99	N	092300	500	93 억	87692	N	N	N	N
90	20250109	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	10	2	0.38	45563520	17519	60.48	2620	2630	2590	3405	1835	2620	2600.81	0.47	-827	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	491	4.73	0.48	12	0.09	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	2640	-0.38	20250107	2520	4.37	20250102	4940	-46.76	20240116	2175	20.92	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
91	20250109	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	0	3	0.00	41387810	15930	55.00	2620	2630	2590	3405	1835	2620	2598.10	0.47	-674	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	489	4.71	0.48	12	0.09	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	2640	-0.76	20250107	2520	3.97	20250102	4940	-46.96	20240116	2175	20.46	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
92	20250109	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	35869870	13813	47.69	2620	2630	2590	3405	1835	2620	2596.82	0.47	-446	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	484	4.66	0.47	12	0.07	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	2640	-1.89	20250107	2520	2.78	20250102	4940	-47.57	20240116	2175	19.08	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
93	20250109	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	29159085	11228	38.76	2620	2630	2590	3405	1835	2620	2597.00	0.47	-687	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	484	4.66	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	2640	-1.89	20250107	2520	2.78	20250102	4940	-47.57	20240116	2175	19.08	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
94	20250109	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-20	5	-0.76	23994035	9235	31.88	2620	2630	2590	3405	1835	2620	2598.16	0.47	-712	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	485	4.68	0.48	12	0.05	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2640	-1.52	20250107	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
95	20250109	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-30	5	-1.15	22628150	8708	30.06	2620	2630	2590	3405	1835	2620	2598.55	0.47	-712	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	484	4.66	0.47	12	0.05	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	2640	-1.89	20250107	2520	2.78	20250102	4940	-47.57	20240116	2175	19.08	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
96	20250109	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-15	5	-0.57	10434180	4008	13.84	2620	2630	2590	3405	1835	2620	2603.34	0.47	-761	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	486	4.69	0.48	12	0.02	556.00	5453.00	4940	20240116	-47.27	2175	20241210	19.77	2640	-1.33	20250107	2520	3.37	20250102	4940	-47.27	20240116	2175	19.77	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
97	20250109	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-5	5	-0.19	1241860	474	1.64	2620	2630	2615	3405	1835	2620	2619.96	0.47	-350	2646	2632	2616	2602	2586	2640	2610	93	785	500	1880	5	1	18672816	488	4.70	0.48	12	0.00	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	2640	-0.95	20250107	2520	3.77	20250102	4940	-47.06	20240116	2175	20.23	20241210	2.02	N	092300	500	93 억	88519	N	N	N	N
98	20250108	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-10	5	-0.38	75586535	28960	94.47	2600	2630	2600	3415	1845	2630	2610.03	0.47	1422	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	489	4.71	0.48	12	0.16	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	2640	-0.76	20250107	2520	3.97	20250102	4940	-46.96	20240116	2175	20.46	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
99	20250108	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	-15	5	-0.57	72067505	27615	90.08	2600	2630	2600	3415	1845	2630	2609.72	0.47	1251	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	488	4.70	0.48	12	0.15	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	2640	-0.95	20250107	2520	3.77	20250102	4940	-47.06	20240116	2175	20.23	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
100	20250108	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-10	5	-0.38	54452540	20856	68.03	2600	2630	2600	3415	1845	2630	2610.88	0.47	889	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	489	4.71	0.48	12	0.11	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	2640	-0.76	20250107	2520	3.97	20250102	4940	-46.96	20240116	2175	20.46	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
101	20250108	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-10	5	-0.38	52149560	19977	65.17	2600	2630	2600	3415	1845	2630	2610.48	0.47	876	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	489	4.71	0.48	12	0.11	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	2640	-0.76	20250107	2520	3.97	20250102	4940	-46.96	20240116	2175	20.46	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
102	20250108	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-20	5	-0.76	39507570	15135	49.37	2600	2630	2600	3415	1845	2630	2610.34	0.47	333	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	487	4.69	0.48	12	0.08	556.00	5453.00	4940	20240116	-47.17	2175	20241210	20.00	2640	-1.14	20250107	2520	3.57	20250102	4940	-47.17	20240116	2175	20.00	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
103	20250108	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-20	5	-0.76	35585340	13632	44.47	2600	2630	2600	3415	1845	2630	2610.43	0.47	314	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	487	4.69	0.48	12	0.07	556.00	5453.00	4940	20240116	-47.17	2175	20241210	20.00	2640	-1.14	20250107	2520	3.57	20250102	4940	-47.17	20240116	2175	20.00	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
104	20250108	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-30	5	-1.14	22427345	8589	28.02	2600	2630	2600	3415	1845	2630	2611.17	0.47	115	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	485	4.68	0.48	12	0.05	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2640	-1.52	20250107	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
105	20250108	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	0	3	0.00	44230	17	0.06	2600	2630	2600	3415	1845	2630	2601.76	0.47	0	2666	2647	2621	2602	2576	2652	2607	93	785	500	1890	5	1	18672816	491	4.73	0.48	12	0.00	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	2640	-0.38	20250107	2520	4.37	20250102	4940	-46.76	20240116	2175	20.92	20241210	2.06	N	092300	500	93 억	87097	N	N	N	N
106	20250107	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	15	2	0.57	79683430	30505	107.09	2630	2640	2595	3395	1835	2615	2612.14	0.48	-3260	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	491	4.73	0.48	12	0.16	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	2640	-0.38	20250107	2520	4.37	20250102	4940	-46.76	20240116	2175	20.92	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
107	20250107	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	15	2	0.57	75985560	29098	102.15	2630	2640	2595	3395	1835	2615	2611.37	0.48	-2736	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	491	4.73	0.48	12	0.16	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	2640	-0.38	20250107	2520	4.37	20250102	4940	-46.76	20240116	2175	20.92	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
108	20250107	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	10	2	0.38	67379095	25820	90.64	2630	2640	2595	3395	1835	2615	2609.57	0.48	-1656	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	490	4.72	0.48	12	0.14	556.00	5453.00	4940	20240116	-46.86	2175	20241210	20.69	2640	-0.57	20250107	2520	4.17	20250102	4940	-46.86	20240116	2175	20.69	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
109	20250107	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-15	5	-0.57	60585850	23217	81.50	2630	2640	2600	3395	1835	2615	2609.55	0.48	-1378	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	485	4.68	0.48	12	0.12	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2640	-1.52	20250107	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
110	20250107	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-10	5	-0.38	35746015	13667	47.98	2630	2640	2600	3395	1835	2615	2615.50	0.48	-591	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	486	4.69	0.48	12	0.07	556.00	5453.00	4940	20240116	-47.27	2175	20241210	19.77	2640	-1.33	20250107	2520	3.37	20250102	4940	-47.27	20240116	2175	19.77	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
111	20250107	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	10	2	0.38	18112350	6935	24.35	2630	2640	2600	3395	1835	2615	2611.73	0.48	-560	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	490	4.72	0.48	12	0.04	556.00	5453.00	4940	20240116	-46.86	2175	20241210	20.69	2640	-0.57	20250107	2520	4.17	20250102	4940	-46.86	20240116	2175	20.69	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
112	20250107	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-5	5	-0.19	13140955	5037	17.68	2630	2640	2600	3395	1835	2615	2608.89	0.48	-522	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	487	4.69	0.48	12	0.03	556.00	5453.00	4940	20240116	-47.17	2175	20241210	20.00	2640	-1.14	20250107	2520	3.57	20250102	4940	-47.17	20240116	2175	20.00	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
113	20250107	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	5	2	0.19	167785	64	0.22	2630	2630	2615	3395	1835	2615	2621.64	0.48	-23	2658	2636	2608	2586	2558	2647	2597	93	780	500	1880	5	1	18672816	489	4.71	0.48	12	0.00	556.00	5453.00	4940	20240116	-46.96	2175	20241210	20.46	2630	0.00	20250106	2520	3.97	20250102	4940	-46.96	20240116	2175	20.46	20241210	2.05	N	092300	500	93 억	90352	N	N	N	N
114	20250106	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2615	50	2	1.95	74160935	28467	107.39	2580	2630	2580	3330	1800	2565	2605.15	0.44	7826	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	488	4.70	0.48	12	0.15	556.00	5453.00	4940	20240116	-47.06	2175	20241210	20.23	2630	-0.57	20250106	2520	3.77	20250102	4940	-47.06	20240116	2175	20.23	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
115	20250106	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	40	2	1.56	72144590	27695	104.48	2580	2630	2580	3330	1800	2565	2604.97	0.44	7610	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	486	4.69	0.48	12	0.15	556.00	5453.00	4940	20240116	-47.27	2175	20241210	19.77	2630	-0.95	20250106	2520	3.37	20250102	4940	-47.27	20240116	2175	19.77	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
116	20250106	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	45	2	1.75	59051870	22674	85.54	2580	2630	2580	3330	1800	2565	2604.39	0.44	5290	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	487	4.69	0.48	12	0.12	556.00	5453.00	4940	20240116	-47.17	2175	20241210	20.00	2630	-0.76	20250106	2520	3.57	20250102	4940	-47.17	20240116	2175	20.00	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
117	20250106	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	65	2	2.53	50674975	19470	73.45	2580	2630	2580	3330	1800	2565	2602.72	0.44	4656	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	491	4.73	0.48	12	0.10	556.00	5453.00	4940	20240116	-46.76	2175	20241210	20.92	2630	0.00	20250106	2520	4.37	20250102	4940	-46.76	20240116	2175	20.92	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
118	20250106	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	25	2	0.97	31183140	12007	45.30	2580	2615	2580	3330	1800	2565	2597.08	0.44	3985	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	484	4.66	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	2615	-0.96	20250106	2520	2.78	20250102	4940	-47.57	20240116	2175	19.08	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
119	20250106	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	45	2	1.75	22181395	8536	32.20	2580	2615	2580	3330	1800	2565	2598.57	0.44	3671	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	487	4.69	0.48	12	0.05	556.00	5453.00	4940	20240116	-47.17	2175	20241210	20.00	2615	-0.19	20250106	2520	3.57	20250102	4940	-47.17	20240116	2175	20.00	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
120	20250106	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	35	2	1.36	16173525	6228	23.50	2580	2615	2580	3330	1800	2565	2596.91	0.44	2433	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	485	4.68	0.48	12	0.03	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2615	-0.57	20250106	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
121	20250106	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	35	2	1.36	5368960	2068	7.80	2580	2605	2580	3330	1800	2565	2596.21	0.44	715	2645	2605	2565	2525	2485	2625	2545	93	765	500	1840	5	1	18672816	485	4.68	0.48	12	0.01	556.00	5453.00	4940	20240116	-47.37	2175	20241210	19.54	2605	0.00	20250103	2520	3.17	20250102	4940	-47.37	20240116	2175	19.54	20241210	2.08	N	092300	500	93 억	82526	N	N	N	N
122	20250103	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	25	2	0.98	65882575	25628	60.41	2525	2605	2525	3300	1780	2540	2570.73	0.42	4314	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	479	4.61	0.47	12	0.14	556.00	5453.00	4940	20240116	-48.08	2175	20241210	17.93	2605	-1.54	20250103	2520	1.79	20250102	4940	-48.08	20240116	2175	17.93	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
123	20250103	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	50	2	1.97	56906585	22144	52.19	2525	2600	2525	3300	1780	2540	2569.84	0.42	4492	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	484	4.66	0.47	12	0.12	556.00	5453.00	4940	20240116	-47.57	2175	20241210	19.08	2600	-0.38	20250103	2520	2.78	20250102	4940	-47.57	20240116	2175	19.08	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
124	20250103	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	45	2	1.77	54487635	21210	49.99	2525	2600	2525	3300	1780	2540	2568.96	0.42	4428	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	483	4.65	0.47	12	0.11	556.00	5453.00	4940	20240116	-47.67	2175	20241210	18.85	2600	-0.58	20250103	2520	2.58	20250102	4940	-47.67	20240116	2175	18.85	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
125	20250103	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	45	2	1.77	49875570	19425	45.79	2525	2600	2525	3300	1780	2540	2567.60	0.42	3622	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	483	4.65	0.47	12	0.10	556.00	5453.00	4940	20240116	-47.67	2175	20241210	18.85	2600	-0.58	20250103	2520	2.58	20250102	4940	-47.67	20240116	2175	18.85	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
126	20250103	120628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	30	2	1.18	34199580	13353	31.47	2525	2590	2525	3300	1780	2540	2561.19	0.42	2879	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	480	4.62	0.47	12	0.07	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	2590	-0.77	20250103	2520	1.98	20250102	4940	-47.98	20240116	2175	18.16	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
127	20250103	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	40	2	1.57	26784130	10462	24.66	2525	2590	2525	3300	1780	2540	2560.13	0.42	2025	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	482	4.64	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.77	2175	20241210	18.62	2590	-0.39	20250103	2520	2.38	20250102	4940	-47.77	20240116	2175	18.62	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
128	20250103	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	35	2	1.38	19468940	7618	17.96	2525	2590	2525	3300	1780	2540	2555.65	0.42	2026	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	481	4.63	0.47	12	0.04	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	2590	-0.58	20250103	2520	2.18	20250102	4940	-47.87	20240116	2175	18.39	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
129	20250103	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	10	2	0.39	4394115	1734	4.09	2525	2550	2525	3300	1780	2540	2534.09	0.42	434	2600	2570	2545	2515	2490	2557	2502	93	760	500	1820	5	1	18672816	476	4.59	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2575	-0.97	20250102	2520	1.19	20250102	4940	-48.38	20240116	2175	17.24	20241210	2.09	N	092300	500	93 억	78212	N	N	N	N
130	20250102	160625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-35	5	-1.36	106651045	41870	221.91	2575	2575	2520	3345	1805	2575	2547.19	0.39	5989	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	474	4.57	0.47	12	0.22	556.00	5453.00	4940	20240116	-48.58	2175	20241210	16.78	2575	-1.36	20250102	2520	0.79	20250102	4940	-48.58	20240116	2175	16.78	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N
131	20250102	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-25	5	-0.97	103392120	40590	215.13	2575	2575	2520	3345	1805	2575	2547.23	0.39	6054	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	476	4.59	0.47	12	0.22	556.00	5453.00	4940	20240116	-48.38	2175	20241210	17.24	2575	-0.97	20250102	2520	1.19	20250102	4940	-48.38	20240116	2175	17.24	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N
132	20250102	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-30	5	-1.17	93776265	36806	195.07	2575	2575	2520	3345	1805	2575	2547.85	0.39	4865	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	475	4.58	0.47	12	0.20	556.00	5453.00	4940	20240116	-48.48	2175	20241210	17.01	2575	-1.17	20250102	2520	0.99	20250102	4940	-48.48	20240116	2175	17.01	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N
133	20250102	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-5	5	-0.19	74526170	29210	154.81	2575	2575	2530	3345	1805	2575	2551.39	0.39	4145	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	480	4.62	0.47	12	0.16	556.00	5453.00	4940	20240116	-47.98	2175	20241210	18.16	2575	-0.19	20250102	2530	1.58	20250102	4940	-47.98	20240116	2175	18.16	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N
134	20250102	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-20	5	-0.78	62577995	24534	130.03	2575	2575	2530	3345	1805	2575	2550.66	0.39	2914	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	477	4.60	0.47	12	0.13	556.00	5453.00	4940	20240116	-48.28	2175	20241210	17.47	2575	-0.78	20250102	2530	0.99	20250102	4940	-48.28	20240116	2175	17.47	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N
135	20250102	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-30	5	-1.17	19254815	7547	40.00	2575	2575	2540	3345	1805	2575	2551.32	0.39	436	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	475	4.58	0.47	12	0.04	556.00	5453.00	4940	20240116	-48.48	2175	20241210	17.01	2575	-1.17	20250102	2540	0.20	20250102	4940	-48.48	20240116	2175	17.01	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N
136	20250102	100620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-15	5	-0.58	7494345	2942	15.59	2575	2575	2540	3345	1805	2575	2547.36	0.39	750	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	478	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.18	2175	20241210	17.70	2575	-0.58	20250102	2540	0.79	20250102	4940	-48.18	20240116	2175	17.70	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N
137	20250102	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	0.39	0	2625	2600	2565	2540	2505	2612	2552	93	770	500	1850	5	1	18672816	481	4.63	0.47	12	0.00	556.00	5453.00	4940	20240116	-47.87	2175	20241210	18.39	0	0.00	0	0	0.00	0	4940	-47.87	20240116	2175	18.39	20241210	2.07	N	092300	500	93 억	72222	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History