KissMeData/092600/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 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	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	14	2	1.37	16212294	15649	24.36	1039	1050	1010	1329	717	1023	1036.00	0.66	-152	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.06	-725.00	1555.00	2700	20240228	-61.59	922	20241209	12.47	1156	-10.29	20250102	1005	3.18	20250115	2700	-61.59	20240228	922	12.47	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
3	20250124	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	5	2	0.49	13816622	13337	20.76	1039	1050	1010	1329	717	1023	1035.96	0.66	86	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.05	-725.00	1555.00	2700	20240228	-61.93	922	20241209	11.50	1156	-11.07	20250102	1005	2.29	20250115	2700	-61.93	20240228	922	11.50	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
4	20250124	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	7	2	0.68	13326185	12861	20.02	1039	1050	1010	1329	717	1023	1036.17	0.66	189	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.05	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	1005	2.49	20250115	2700	-61.85	20240228	922	11.71	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
5	20250124	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	13	2	1.27	7992131	7709	12.00	1039	1050	1010	1329	717	1023	1036.73	0.66	558	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.03	-725.00	1555.00	2700	20240228	-61.63	922	20241209	12.36	1156	-10.38	20250102	1005	3.08	20250115	2700	-61.63	20240228	922	12.36	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
6	20250124	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	13	2	1.27	7231063	6975	10.86	1039	1050	1010	1329	717	1023	1036.71	0.66	646	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.03	-725.00	1555.00	2700	20240228	-61.63	922	20241209	12.36	1156	-10.38	20250102	1005	3.08	20250115	2700	-61.63	20240228	922	12.36	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
7	20250124	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	10	2	0.98	6095811	5875	9.15	1039	1050	1010	1329	717	1023	1037.58	0.66	-264	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	259	-1.42	0.66	12	0.02	-725.00	1555.00	2700	20240228	-61.74	922	20241209	12.04	1156	-10.64	20250102	1005	2.79	20250115	2700	-61.74	20240228	922	12.04	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
8	20250124	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	16	2	1.56	5088621	4905	7.64	1039	1050	1010	1329	717	1023	1037.44	0.66	-1001	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	261	-1.43	0.67	12	0.02	-725.00	1555.00	2700	20240228	-61.52	922	20241209	12.69	1156	-10.12	20250102	1005	3.38	20250115	2700	-61.52	20240228	922	12.69	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
9	20250124	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	26	2	2.54	2646339	2544	3.96	1039	1049	1039	1329	717	1023	1040.23	0.66	-387	1112	1067	1045	1000	978	1056	989	125	306	500	650	1	1	25083517	263	-1.45	0.67	12	0.01	-725.00	1555.00	2700	20240228	-61.15	922	20241209	13.77	1156	-9.26	20250102	1005	4.38	20250115	2700	-61.15	20240228	922	13.77	20241209	0.29	N	092600	500	125 억	164350	N	N	N	N
10	20250123	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	-37	5	-3.49	67843908	64239	183.58	1060	1090	1023	1378	742	1060	1056.23	0.67	-3754	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	257	-1.41	0.66	12	0.26	-725.00	1555.00	2700	20240228	-62.11	922	20241209	10.95	1156	-11.51	20250102	1005	1.79	20250115	2700	-62.11	20240228	922	10.95	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
11	20250123	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	-23	5	-2.17	65236203	61707	176.35	1060	1090	1035	1378	742	1060	1057.19	0.67	-3135	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	260	-1.43	0.67	12	0.25	-725.00	1555.00	2700	20240228	-61.59	922	20241209	12.47	1156	-10.29	20250102	1005	3.18	20250115	2700	-61.59	20240228	922	12.47	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
12	20250123	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	-11	5	-1.04	51854970	48854	139.61	1060	1090	1040	1378	742	1060	1061.43	0.67	-3853	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	263	-1.45	0.67	12	0.19	-725.00	1555.00	2700	20240228	-61.15	922	20241209	13.77	1156	-9.26	20250102	1005	4.38	20250115	2700	-61.15	20240228	922	13.77	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
13	20250123	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1055	-5	5	-0.47	42565292	39971	114.23	1060	1090	1049	1378	742	1060	1064.90	0.67	-3808	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	265	-1.46	0.68	12	0.16	-725.00	1555.00	2700	20240228	-60.93	922	20241209	14.43	1156	-8.74	20250102	1005	4.98	20250115	2700	-60.93	20240228	922	14.43	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
14	20250123	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1069	9	2	0.85	33877706	31707	90.61	1060	1090	1049	1378	742	1060	1068.46	0.67	-5028	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	268	-1.47	0.69	12	0.13	-725.00	1555.00	2700	20240228	-60.41	922	20241209	15.94	1156	-7.53	20250102	1005	6.37	20250115	2700	-60.41	20240228	922	15.94	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
15	20250123	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1055	-5	5	-0.47	32244835	30182	86.25	1060	1090	1049	1378	742	1060	1068.35	0.67	-4450	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	265	-1.46	0.68	12	0.12	-725.00	1555.00	2700	20240228	-60.93	922	20241209	14.43	1156	-8.74	20250102	1005	4.98	20250115	2700	-60.93	20240228	922	14.43	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
16	20250123	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1068	8	2	0.75	6391683	5992	17.12	1060	1075	1055	1378	742	1060	1066.70	0.67	-330	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	268	-1.47	0.69	12	0.02	-725.00	1555.00	2700	20240228	-60.44	922	20241209	15.84	1156	-7.61	20250102	1005	6.27	20250115	2700	-60.44	20240228	922	15.84	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
17	20250123	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1074	14	2	1.32	1913359	1804	5.16	1060	1075	1055	1378	742	1060	1060.62	0.67	101	1074	1066	1052	1044	1030	1071	1049	125	318	500	670	1	1	25083517	269	-1.48	0.69	12	0.01	-725.00	1555.00	2700	20240228	-60.22	922	20241209	16.49	1156	-7.09	20250102	1005	6.87	20250115	2700	-60.22	20240228	922	16.49	20241209	0.29	N	092600	500	125 억	168113	N	N	N	N
18	20250122	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	23	2	2.22	36781783	34960	121.74	1047	1060	1038	1348	726	1037	1052.11	0.66	1323	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	266	-1.46	0.68	12	0.14	-725.00	1555.00	2700	20240228	-60.74	922	20241209	14.97	1156	-8.30	20250102	1005	5.47	20250115	2700	-60.74	20240228	922	14.97	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
19	20250122	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	23	2	2.22	35393483	33650	117.18	1047	1060	1038	1348	726	1037	1051.81	0.66	1441	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	266	-1.46	0.68	12	0.13	-725.00	1555.00	2700	20240228	-60.74	922	20241209	14.97	1156	-8.30	20250102	1005	5.47	20250115	2700	-60.74	20240228	922	14.97	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
20	20250122	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	16	2	1.54	23162961	22091	76.93	1047	1058	1038	1348	726	1037	1048.52	0.66	805	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	264	-1.45	0.68	12	0.09	-725.00	1555.00	2700	20240228	-61.00	922	20241209	14.21	1156	-8.91	20250102	1005	4.78	20250115	2700	-61.00	20240228	922	14.21	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
21	20250122	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1053	16	2	1.54	19158177	18289	63.69	1047	1058	1038	1348	726	1037	1047.52	0.66	631	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	264	-1.45	0.68	12	0.07	-725.00	1555.00	2700	20240228	-61.00	922	20241209	14.21	1156	-8.91	20250102	1005	4.78	20250115	2700	-61.00	20240228	922	14.21	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
22	20250122	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1051	14	2	1.35	15698188	14996	52.22	1047	1058	1038	1348	726	1037	1046.83	0.66	473	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	264	-1.45	0.68	12	0.06	-725.00	1555.00	2700	20240228	-61.07	922	20241209	13.99	1156	-9.08	20250102	1005	4.58	20250115	2700	-61.07	20240228	922	13.99	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
23	20250122	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1052	15	2	1.45	15564585	14869	51.78	1047	1058	1038	1348	726	1037	1046.78	0.66	469	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	264	-1.45	0.68	12	0.06	-725.00	1555.00	2700	20240228	-61.04	922	20241209	14.10	1156	-9.00	20250102	1005	4.68	20250115	2700	-61.04	20240228	922	14.10	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
24	20250122	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1045	8	2	0.77	5833706	5571	19.40	1047	1058	1038	1348	726	1037	1047.16	0.66	1568	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	262	-1.44	0.67	12	0.02	-725.00	1555.00	2700	20240228	-61.30	922	20241209	13.34	1156	-9.60	20250102	1005	3.98	20250115	2700	-61.30	20240228	922	13.34	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
25	20250122	090729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1050	13	2	1.25	402029	384	1.34	1047	1050	1038	1348	726	1037	1046.95	0.66	-57	1051	1044	1033	1026	1015	1047	1029	125	311	500	660	1	1	25083517	263	-1.45	0.68	12	0.00	-725.00	1555.00	2700	20240228	-61.11	922	20241209	13.88	1156	-9.17	20250102	1005	4.48	20250115	2700	-61.11	20240228	922	13.88	20241209	0.29	N	092600	500	125 억	166790	N	N	N	N
26	20250121	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	15	2	1.47	29213138	28322	144.52	1030	1040	1022	1328	716	1022	1031.46	0.66	1064	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.11	-725.00	1555.00	2700	20240228	-61.59	922	20241209	12.47	1156	-10.29	20250102	1005	3.18	20250115	2700	-61.59	20240228	922	12.47	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
27	20250121	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	15	2	1.47	28567186	27699	141.34	1030	1040	1022	1328	716	1022	1031.34	0.66	1329	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.11	-725.00	1555.00	2700	20240228	-61.59	922	20241209	12.47	1156	-10.29	20250102	1005	3.18	20250115	2700	-61.59	20240228	922	12.47	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
28	20250121	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	17	2	1.66	22773455	22106	112.80	1030	1040	1022	1328	716	1022	1030.19	0.66	-40	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	261	-1.43	0.67	12	0.09	-725.00	1555.00	2700	20240228	-61.52	922	20241209	12.69	1156	-10.12	20250102	1005	3.38	20250115	2700	-61.52	20240228	922	12.69	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
29	20250121	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	14	2	1.37	19259472	18721	95.53	1030	1037	1022	1328	716	1022	1028.76	0.66	-167	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.07	-725.00	1555.00	2700	20240228	-61.63	922	20241209	12.36	1156	-10.38	20250102	1005	3.08	20250115	2700	-61.63	20240228	922	12.36	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
30	20250121	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1031	9	2	0.88	17226717	16754	85.49	1030	1037	1022	1328	716	1022	1028.22	0.66	-100	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	259	-1.42	0.66	12	0.07	-725.00	1555.00	2700	20240228	-61.81	922	20241209	11.82	1156	-10.81	20250102	1005	2.59	20250115	2700	-61.81	20240228	922	11.82	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
31	20250121	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	0	3	0.00	14710835	14311	73.03	1030	1037	1022	1328	716	1022	1027.94	0.66	-102	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.06	-725.00	1555.00	2700	20240228	-62.15	922	20241209	10.85	1156	-11.59	20250102	1005	1.69	20250115	2700	-62.15	20240228	922	10.85	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
32	20250121	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	14	2	1.37	5438988	5264	26.86	1030	1037	1026	1328	716	1022	1033.24	0.66	-487	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.02	-725.00	1555.00	2700	20240228	-61.63	922	20241209	12.36	1156	-10.38	20250102	1005	3.08	20250115	2700	-61.63	20240228	922	12.36	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
33	20250121	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	8	2	0.78	1971411	1914	9.77	1030	1030	1029	1328	716	1022	1030.00	0.66	-242	1059	1040	1030	1011	1001	1035	1006	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.01	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	1005	2.49	20250115	2700	-61.85	20240228	922	11.71	20241209	0.29	N	092600	500	125 억	165709	N	N	N	N
34	20250120	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	-13	5	-1.26	20292988	19597	89.88	1045	1049	1020	1345	725	1035	1035.52	0.66	-415	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	256	-1.41	0.66	12	0.08	-725.00	1555.00	2700	20240228	-62.15	922	20241209	10.85	1156	-11.59	20250102	1005	1.69	20250115	2700	-62.15	20240228	922	10.85	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
35	20250120	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	-5	5	-0.48	18947017	18280	83.84	1045	1049	1020	1345	725	1035	1036.49	0.66	-90	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	258	-1.42	0.66	12	0.07	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	1005	2.49	20250115	2700	-61.85	20240228	922	11.71	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
36	20250120	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1040	5	2	0.48	13811013	13282	60.92	1045	1049	1033	1345	725	1035	1039.83	0.66	-1469	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	261	-1.43	0.67	12	0.05	-725.00	1555.00	2700	20240228	-61.48	922	20241209	12.80	1156	-10.03	20250102	1005	3.48	20250115	2700	-61.48	20240228	922	12.80	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
37	20250120	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	6	2	0.58	13735093	13209	60.58	1045	1049	1033	1345	725	1035	1039.83	0.66	-1535	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	261	-1.44	0.67	12	0.05	-725.00	1555.00	2700	20240228	-61.44	922	20241209	12.91	1156	-9.95	20250102	1005	3.58	20250115	2700	-61.44	20240228	922	12.91	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
38	20250120	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	6	2	0.58	12517177	12039	55.21	1045	1049	1033	1345	725	1035	1039.72	0.66	-1481	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	261	-1.44	0.67	12	0.05	-725.00	1555.00	2700	20240228	-61.44	922	20241209	12.91	1156	-9.95	20250102	1005	3.58	20250115	2700	-61.44	20240228	922	12.91	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
39	20250120	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1044	9	2	0.87	5513803	5275	24.19	1045	1049	1039	1345	725	1035	1045.27	0.66	-1441	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	262	-1.44	0.67	12	0.02	-725.00	1555.00	2700	20240228	-61.33	922	20241209	13.23	1156	-9.69	20250102	1005	3.88	20250115	2700	-61.33	20240228	922	13.23	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
40	20250120	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1047	12	2	1.16	3848142	3682	16.89	1045	1049	1039	1345	725	1035	1045.12	0.66	-1443	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	263	-1.44	0.67	12	0.01	-725.00	1555.00	2700	20240228	-61.22	922	20241209	13.56	1156	-9.43	20250102	1005	4.18	20250115	2700	-61.22	20240228	922	13.56	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
41	20250120	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1049	14	2	1.35	2773435	2654	12.17	1045	1049	1044	1345	725	1035	1045.00	0.66	-1165	1048	1041	1030	1023	1012	1045	1027	125	310	500	660	1	1	25083517	263	-1.45	0.67	12	0.01	-725.00	1555.00	2700	20240228	-61.15	922	20241209	13.77	1156	-9.26	20250102	1005	4.38	20250115	2700	-61.15	20240228	922	13.77	20241209	0.29	N	092600	500	125 억	166124	N	N	N	N
42	20250117	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	15	2	1.47	22332799	21804	54.90	1022	1037	1019	1326	714	1020	1024.25	0.66	-211	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.09	-725.00	1555.00	2700	20240228	-61.67	922	20241209	12.26	1156	-10.47	20250102	1005	2.99	20250115	2700	-61.67	20240228	922	12.26	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
43	20250117	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	7	2	0.69	21275029	20782	52.33	1022	1037	1019	1326	714	1020	1023.72	0.66	-7	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.08	-725.00	1555.00	2700	20240228	-61.96	922	20241209	11.39	1156	-11.16	20250102	1005	2.19	20250115	2700	-61.96	20240228	922	11.39	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
44	20250117	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	7	2	0.69	18996275	18567	46.75	1022	1037	1019	1326	714	1020	1023.12	0.66	-265	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.07	-725.00	1555.00	2700	20240228	-61.96	922	20241209	11.39	1156	-11.16	20250102	1005	2.19	20250115	2700	-61.96	20240228	922	11.39	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
45	20250117	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1027	7	2	0.69	16529103	16165	40.70	1022	1037	1019	1326	714	1020	1022.52	0.66	-108	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.06	-725.00	1555.00	2700	20240228	-61.96	922	20241209	11.39	1156	-11.16	20250102	1005	2.19	20250115	2700	-61.96	20240228	922	11.39	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
46	20250117	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	2	2	0.20	3961826	3876	9.76	1022	1037	1019	1326	714	1020	1022.14	0.66	-450	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.02	-725.00	1555.00	2700	20240228	-62.15	922	20241209	10.85	1156	-11.59	20250102	1005	1.69	20250115	2700	-62.15	20240228	922	10.85	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
47	20250117	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1023	3	2	0.29	2994165	2930	7.38	1022	1037	1019	1326	714	1020	1021.90	0.66	-450	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	257	-1.41	0.66	12	0.01	-725.00	1555.00	2700	20240228	-62.11	922	20241209	10.95	1156	-11.51	20250102	1005	1.79	20250115	2700	-62.11	20240228	922	10.95	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
48	20250117	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1019	-1	5	-0.10	2808261	2748	6.92	1022	1037	1019	1326	714	1020	1021.93	0.66	-477	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.01	-725.00	1555.00	2700	20240228	-62.26	922	20241209	10.52	1156	-11.85	20250102	1005	1.39	20250115	2700	-62.26	20240228	922	10.52	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
49	20250117	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1037	17	2	1.67	36265	35	0.09	1022	1037	1022	1326	714	1020	1036.14	0.66	-33	1046	1032	1019	1005	992	1026	999	125	306	500	650	1	1	25083517	260	-1.43	0.67	12	0.00	-725.00	1555.00	2700	20240228	-61.59	922	20241209	12.47	1156	-10.29	20250102	1005	3.18	20250115	2700	-61.59	20240228	922	12.47	20241209	0.45	N	092600	500	125 억	166335	N	N	N	N
50	20250116	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	-2	5	-0.20	40513705	39716	71.04	1032	1033	1006	1328	716	1022	1020.09	0.65	2907	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.16	-725.00	1555.00	2700	20240228	-62.22	922	20241209	10.63	1156	-11.76	20250102	1005	1.49	20250115	2700	-62.22	20240228	922	10.63	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
51	20250116	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1021	-1	5	-0.10	39736055	38954	69.68	1032	1033	1006	1328	716	1022	1020.08	0.65	3089	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.16	-725.00	1555.00	2700	20240228	-62.19	922	20241209	10.74	1156	-11.68	20250102	1005	1.59	20250115	2700	-62.19	20240228	922	10.74	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
52	20250116	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1017	-5	5	-0.49	33555672	32873	58.80	1032	1033	1006	1328	716	1022	1020.77	0.65	7836	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	255	-1.40	0.65	12	0.13	-725.00	1555.00	2700	20240228	-62.33	922	20241209	10.30	1156	-12.02	20250102	1005	1.19	20250115	2700	-62.33	20240228	922	10.30	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
53	20250116	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	0	3	0.00	27856459	27275	48.79	1032	1033	1006	1328	716	1022	1021.32	0.65	7074	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.11	-725.00	1555.00	2700	20240228	-62.15	922	20241209	10.85	1156	-11.59	20250102	1005	1.69	20250115	2700	-62.15	20240228	922	10.85	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
54	20250116	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1020	-2	5	-0.20	25342992	24814	44.39	1032	1033	1006	1328	716	1022	1021.32	0.65	6596	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	256	-1.41	0.66	12	0.10	-725.00	1555.00	2700	20240228	-62.22	922	20241209	10.63	1156	-11.76	20250102	1005	1.49	20250115	2700	-62.22	20240228	922	10.63	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
55	20250116	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	8	2	0.78	18334134	17974	32.15	1032	1033	1006	1328	716	1022	1020.04	0.65	6418	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.07	-725.00	1555.00	2700	20240228	-61.85	922	20241209	11.71	1156	-10.90	20250102	1005	2.49	20250115	2700	-61.85	20240228	922	11.71	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
56	20250116	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1029	7	2	0.68	15653453	15370	27.49	1032	1033	1006	1328	716	1022	1018.44	0.65	5968	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	258	-1.42	0.66	12	0.06	-725.00	1555.00	2700	20240228	-61.89	922	20241209	11.61	1156	-10.99	20250102	1005	2.39	20250115	2700	-61.89	20240228	922	11.61	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
57	20250116	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	10	2	0.98	8500930	8414	15.05	1032	1033	1006	1328	716	1022	1010.33	0.65	5530	1122	1071	1038	987	954	1055	971	125	306	500	650	1	1	25083517	259	-1.42	0.66	12	0.03	-725.00	1555.00	2700	20240228	-61.78	922	20241209	11.93	1156	-10.73	20250102	1005	2.69	20250115	2700	-61.78	20240228	922	11.93	20241209	0.45	N	092600	500	125 억	163359	N	N	N	N
58	20250115	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	-35	5	-3.31	57915777	55903	100.00	1057	1089	1005	1374	740	1057	1036.00	0.66	-1180	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	256	-1.41	0.66	12	0.22	-725.00	1555.00	2700	20240228	-62.15	922	20241209	10.85	1156	-11.59	20250102	1005	1.69	20250115	2700	-62.15	20240228	922	10.85	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
59	20250115	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	-18	5	-1.70	56221219	54246	97.04	1057	1089	1005	1374	740	1057	1036.41	0.66	132	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	261	-1.43	0.67	12	0.22	-725.00	1555.00	2700	20240228	-61.52	922	20241209	12.69	1156	-10.12	20250102	1005	3.38	20250115	2700	-61.52	20240228	922	12.69	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
60	20250115	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	-32	5	-3.03	52591786	50711	90.72	1057	1089	1005	1374	740	1057	1037.09	0.66	273	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	257	-1.41	0.66	12	0.20	-725.00	1555.00	2700	20240228	-62.04	922	20241209	11.17	1156	-11.33	20250102	1005	1.99	20250115	2700	-62.04	20240228	922	11.17	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
61	20250115	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1022	-35	5	-3.31	49767115	47946	85.77	1057	1089	1005	1374	740	1057	1037.98	0.66	2530	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	256	-1.41	0.66	12	0.19	-725.00	1555.00	2700	20240228	-62.15	922	20241209	10.85	1156	-11.59	20250102	1005	1.69	20250115	2700	-62.15	20240228	922	10.85	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
62	20250115	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1026	-31	5	-2.93	45449635	43719	78.21	1057	1089	1005	1374	740	1057	1039.59	0.66	1965	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	257	-1.42	0.66	12	0.17	-725.00	1555.00	2700	20240228	-62.00	922	20241209	11.28	1156	-11.25	20250102	1005	2.09	20250115	2700	-62.00	20240228	922	11.28	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
63	20250115	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1039	-18	5	-1.70	44902682	43190	77.26	1057	1089	1005	1374	740	1057	1039.65	0.66	2219	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	261	-1.43	0.67	12	0.17	-725.00	1555.00	2700	20240228	-61.52	922	20241209	12.69	1156	-10.12	20250102	1005	3.38	20250115	2700	-61.52	20240228	922	12.69	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
64	20250115	100720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1041	-16	5	-1.51	44244230	42557	76.13	1057	1089	1005	1374	740	1057	1039.65	0.66	2360	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	261	-1.44	0.67	12	0.17	-725.00	1555.00	2700	20240228	-61.44	922	20241209	12.91	1156	-9.95	20250102	1005	3.58	20250115	2700	-61.44	20240228	922	12.91	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
65	20250115	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	0	3	0.00	4010600	3771	6.75	1057	1089	1057	1374	740	1057	1063.54	0.66	-663	1119	1088	1069	1038	1019	1078	1028	125	317	500	670	1	1	25083517	265	-1.46	0.68	12	0.02	-725.00	1555.00	2700	20240228	-60.85	922	20241209	14.64	1156	-8.56	20250102	1050	0.67	20250114	2700	-60.85	20240228	922	14.64	20241209	0.46	N	092600	500	125 억	164445	N	N	N	N
66	20250114	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1057	-43	5	-3.91	59366900	55901	286.30	1100	1100	1050	1430	770	1100	1062.00	0.65	932	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	265	-1.46	0.68	12	0.22	-725.00	1555.00	2700	20240228	-60.85	922	20241209	14.64	1156	-8.56	20250102	1050	0.67	20250114	2700	-60.85	20240228	922	14.64	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
67	20250114	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	-39	5	-3.55	55879482	52606	269.43	1100	1100	1050	1430	770	1100	1062.23	0.65	3231	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	266	-1.46	0.68	12	0.21	-725.00	1555.00	2700	20240228	-60.70	922	20241209	15.08	1156	-8.22	20250102	1050	1.05	20250114	2700	-60.70	20240228	922	15.08	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
68	20250114	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1062	-38	5	-3.45	39365361	36940	189.19	1100	1100	1055	1430	770	1100	1065.66	0.65	574	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	266	-1.46	0.68	12	0.15	-725.00	1555.00	2700	20240228	-60.67	922	20241209	15.18	1156	-8.13	20250102	1055	0.66	20250114	2700	-60.67	20240228	922	15.18	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
69	20250114	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1063	-37	5	-3.36	35186597	33010	169.07	1100	1100	1055	1430	770	1100	1065.94	0.65	1838	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	267	-1.47	0.68	12	0.13	-725.00	1555.00	2700	20240228	-60.63	922	20241209	15.29	1156	-8.04	20250102	1055	0.76	20250114	2700	-60.63	20240228	922	15.29	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
70	20250114	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1060	-40	5	-3.64	31560011	29595	151.57	1100	1100	1055	1430	770	1100	1066.40	0.65	1861	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	266	-1.46	0.68	12	0.12	-725.00	1555.00	2700	20240228	-60.74	922	20241209	14.97	1156	-8.30	20250102	1055	0.47	20250114	2700	-60.74	20240228	922	14.97	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
71	20250114	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1067	-33	5	-3.00	20981959	19613	100.45	1100	1100	1060	1430	770	1100	1069.80	0.65	872	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	268	-1.47	0.69	12	0.08	-725.00	1555.00	2700	20240228	-60.48	922	20241209	15.73	1156	-7.70	20250102	1060	0.66	20250114	2700	-60.48	20240228	922	15.73	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
72	20250114	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1083	-17	5	-1.55	3467484	3190	16.34	1100	1100	1071	1430	770	1100	1086.99	0.65	193	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	272	-1.49	0.70	12	0.01	-725.00	1555.00	2700	20240228	-59.89	922	20241209	17.46	1156	-6.31	20250102	1071	1.12	20250114	2700	-59.89	20240228	922	17.46	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
73	20250114	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	0	3	0.00	123200	112	0.57	1100	1100	1100	1430	770	1100	1100.00	0.65	0	1154	1126	1112	1084	1070	1120	1078	125	330	500	700	1	1	25083517	276	-1.52	0.71	12	0.00	-725.00	1555.00	2700	20240228	-59.26	922	20241209	19.31	1156	-4.84	20250102	1082	1.66	20250109	2700	-59.26	20240228	922	19.31	20241209	0.46	N	092600	500	125 억	163513	N	N	N	N
74	20250113	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1100	2	2	0.18	21772160	19525	55.94	1108	1140	1098	1427	769	1098	1115.09	0.66	-3109	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	276	-1.52	0.71	12	0.08	-725.00	1555.00	2700	20240228	-59.26	922	20241209	19.31	1156	-4.84	20250102	1082	1.66	20250109	2700	-59.26	20240228	922	19.31	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
75	20250113	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	10	2	0.91	16702809	14917	42.74	1108	1140	1098	1427	769	1098	1119.72	0.66	-3061	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	278	-1.53	0.71	12	0.06	-725.00	1555.00	2700	20240228	-58.96	922	20241209	20.17	1156	-4.15	20250102	1082	2.40	20250109	2700	-58.96	20240228	922	20.17	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
76	20250113	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1110	12	2	1.09	15570633	13897	39.82	1108	1140	1098	1427	769	1098	1120.43	0.66	-3035	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	278	-1.53	0.71	12	0.06	-725.00	1555.00	2700	20240228	-58.89	922	20241209	20.39	1156	-3.98	20250102	1082	2.59	20250109	2700	-58.89	20240228	922	20.39	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
77	20250113	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1116	18	2	1.64	13284027	11836	33.91	1108	1140	1098	1427	769	1098	1122.34	0.66	-2844	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	280	-1.54	0.72	12	0.05	-725.00	1555.00	2700	20240228	-58.67	922	20241209	21.04	1156	-3.46	20250102	1082	3.14	20250109	2700	-58.67	20240228	922	21.04	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
78	20250113	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	17	2	1.55	12263594	10920	31.29	1108	1140	1098	1427	769	1098	1123.04	0.66	-2607	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	280	-1.54	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.70	922	20241209	20.93	1156	-3.55	20250102	1082	3.05	20250109	2700	-58.70	20240228	922	20.93	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
79	20250113	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	17	2	1.55	10512544	9351	26.79	1108	1140	1098	1427	769	1098	1124.22	0.66	-2470	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	280	-1.54	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.70	922	20241209	20.93	1156	-3.55	20250102	1082	3.05	20250109	2700	-58.70	20240228	922	20.93	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
80	20250113	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1125	27	2	2.46	9738969	8657	24.80	1108	1140	1098	1427	769	1098	1124.98	0.66	-2347	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	282	-1.55	0.72	12	0.03	-725.00	1555.00	2700	20240228	-58.33	922	20241209	22.02	1156	-2.68	20250102	1082	3.97	20250109	2700	-58.33	20240228	922	22.02	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
81	20250113	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1107	9	2	0.82	506845	461	1.32	1108	1108	1098	1427	769	1098	1099.45	0.66	0	1154	1126	1108	1080	1062	1140	1094	125	329	500	700	1	1	25083517	278	-1.53	0.71	12	0.00	-725.00	1555.00	2700	20240228	-59.00	922	20241209	20.07	1156	-4.24	20250102	1082	2.31	20250109	2700	-59.00	20240228	922	20.07	20241209	0.46	N	092600	500	125 억	166622	N	N	N	N
82	20250110	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1098	8	2	0.73	38826866	34902	129.43	1090	1136	1090	1417	763	1090	1112.47	0.66	612	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	275	-1.51	0.71	12	0.14	-725.00	1555.00	2700	20240228	-59.33	922	20241209	19.09	1156	-5.02	20250102	1082	1.48	20250109	2700	-59.33	20240228	922	19.09	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
83	20250110	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	18	2	1.65	33693916	30265	112.23	1090	1136	1090	1417	763	1090	1113.30	0.66	-186	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	278	-1.53	0.71	12	0.12	-725.00	1555.00	2700	20240228	-58.96	922	20241209	20.17	1156	-4.15	20250102	1082	2.40	20250109	2700	-58.96	20240228	922	20.17	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
84	20250110	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	34	2	3.12	26332878	23698	87.88	1090	1136	1090	1417	763	1090	1111.19	0.66	-444	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	282	-1.55	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.37	922	20241209	21.91	1156	-2.77	20250102	1082	3.88	20250109	2700	-58.37	20240228	922	21.91	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
85	20250110	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	34	2	3.12	24264947	21858	81.06	1090	1136	1090	1417	763	1090	1110.12	0.66	-547	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	282	-1.55	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.37	922	20241209	21.91	1156	-2.77	20250102	1082	3.88	20250109	2700	-58.37	20240228	922	21.91	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
86	20250110	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1121	31	2	2.84	20358817	18362	68.09	1090	1136	1090	1417	763	1090	1108.75	0.66	-5	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	281	-1.55	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.48	922	20241209	21.58	1156	-3.03	20250102	1082	3.60	20250109	2700	-58.48	20240228	922	21.58	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
87	20250110	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1113	23	2	2.11	10849963	9824	36.43	1090	1136	1090	1417	763	1090	1104.43	0.66	-45	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	279	-1.54	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.78	922	20241209	20.72	1156	-3.72	20250102	1082	2.87	20250109	2700	-58.78	20240228	922	20.72	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
88	20250110	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	18	2	1.65	4890612	4457	16.53	1090	1136	1090	1417	763	1090	1097.29	0.66	-60	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	278	-1.53	0.71	12	0.02	-725.00	1555.00	2700	20240228	-58.96	922	20241209	20.17	1156	-4.15	20250102	1082	2.40	20250109	2700	-58.96	20240228	922	20.17	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
89	20250110	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1091	1	2	0.09	3699720	3380	12.53	1090	1136	1090	1417	763	1090	1094.59	0.66	-49	1167	1128	1105	1066	1043	1117	1055	125	327	500	690	1	1	25083517	274	-1.50	0.70	12	0.01	-725.00	1555.00	2700	20240228	-59.59	922	20241209	18.33	1156	-5.62	20250102	1082	0.83	20250109	2700	-59.59	20240228	922	18.33	20241209	0.34	N	092600	500	125 억	165944	N	N	N	N
90	20250109	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1090	-54	5	-4.72	30015436	26964	45.22	1144	1144	1082	1487	801	1144	1113.17	0.66	1322	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	273	-1.50	0.70	12	0.11	-725.00	1555.00	2700	20240228	-59.63	922	20241209	18.22	1156	-5.71	20250102	1082	0.74	20250109	2700	-59.63	20240228	922	18.22	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
91	20250109	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	-15	5	-1.31	26869135	24102	40.42	1144	1144	1082	1487	801	1144	1114.81	0.66	3522	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	283	-1.56	0.73	12	0.10	-725.00	1555.00	2700	20240228	-58.19	922	20241209	22.45	1156	-2.34	20250102	1082	4.34	20250109	2700	-58.19	20240228	922	22.45	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
92	20250109	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	-6	5	-0.52	8323952	7384	12.38	1144	1144	1082	1487	801	1144	1127.30	0.66	-661	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	285	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.85	922	20241209	23.43	1156	-1.56	20250102	1082	5.18	20250109	2700	-57.85	20240228	922	23.43	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
93	20250109	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1139	-5	5	-0.44	8310287	7372	12.36	1144	1144	1082	1487	801	1144	1127.28	0.66	-658	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	286	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.81	922	20241209	23.54	1156	-1.47	20250102	1082	5.27	20250109	2700	-57.81	20240228	922	23.54	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
94	20250109	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	-4	5	-0.35	8195359	7271	12.19	1144	1144	1082	1487	801	1144	1127.13	0.66	-586	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	286	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.78	922	20241209	23.64	1156	-1.38	20250102	1082	5.36	20250109	2700	-57.78	20240228	922	23.64	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
95	20250109	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1135	-9	5	-0.79	7011671	6230	10.45	1144	1144	1082	1487	801	1144	1125.47	0.66	-233	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	285	-1.57	0.73	12	0.02	-725.00	1555.00	2700	20240228	-57.96	922	20241209	23.10	1156	-1.82	20250102	1082	4.90	20250109	2700	-57.96	20240228	922	23.10	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
96	20250109	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1118	-26	5	-2.27	4388815	3920	6.57	1144	1144	1082	1487	801	1144	1119.60	0.66	-48	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	280	-1.54	0.72	12	0.02	-725.00	1555.00	2700	20240228	-58.59	922	20241209	21.26	1156	-3.29	20250102	1082	3.33	20250109	2700	-58.59	20240228	922	21.26	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
97	20250109	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	0	3	0.00	761904	666	1.12	1144	1144	1144	1487	801	1144	1144.00	0.66	0	1160	1152	1141	1133	1122	1153	1134	125	343	500	730	1	1	25083517	287	-1.58	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.63	922	20241209	24.08	1156	-1.04	20250102	1100	4.00	20250103	2700	-57.63	20240228	922	24.08	20241209	0.34	N	092600	500	125 억	164582	N	N	N	N
98	20250108	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	6	2	0.53	67837800	59625	640.23	1144	1149	1130	1479	797	1138	1137.74	0.64	4602	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	287	-1.58	0.74	12	0.24	-725.00	1555.00	2700	20240228	-57.63	922	20241209	24.08	1156	-1.04	20250102	1100	4.00	20250103	2700	-57.63	20240228	922	24.08	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
99	20250108	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	6	2	0.53	66819640	58735	630.68	1144	1149	1130	1479	797	1138	1137.65	0.64	5076	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	287	-1.58	0.74	12	0.23	-725.00	1555.00	2700	20240228	-57.63	922	20241209	24.08	1156	-1.04	20250102	1100	4.00	20250103	2700	-57.63	20240228	922	24.08	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
100	20250108	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1146	8	2	0.70	41866784	36690	393.97	1144	1149	1138	1479	797	1138	1141.10	0.64	2851	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	287	-1.58	0.74	12	0.15	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	1156	-0.87	20250102	1100	4.18	20250103	2700	-57.56	20240228	922	24.30	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
101	20250108	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	2	2	0.18	40888347	35834	384.77	1144	1149	1138	1479	797	1138	1141.05	0.64	2450	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	286	-1.57	0.73	12	0.14	-725.00	1555.00	2700	20240228	-57.78	922	20241209	23.64	1156	-1.38	20250102	1100	3.64	20250103	2700	-57.78	20240228	922	23.64	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
102	20250108	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	9	2	0.79	32018738	28065	301.35	1144	1149	1138	1479	797	1138	1140.88	0.64	2089	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	288	-1.58	0.74	12	0.11	-725.00	1555.00	2700	20240228	-57.52	922	20241209	24.40	1156	-0.78	20250102	1100	4.27	20250103	2700	-57.52	20240228	922	24.40	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
103	20250108	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	9	2	0.79	23628327	20708	222.36	1144	1149	1138	1479	797	1138	1141.02	0.64	1330	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	288	-1.58	0.74	12	0.08	-725.00	1555.00	2700	20240228	-57.52	922	20241209	24.40	1156	-0.78	20250102	1100	4.27	20250103	2700	-57.52	20240228	922	24.40	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
104	20250108	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1144	6	2	0.53	4940440	4327	46.46	1144	1144	1138	1479	797	1138	1141.77	0.64	-121	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	287	-1.58	0.74	12	0.02	-725.00	1555.00	2700	20240228	-57.63	922	20241209	24.08	1156	-1.04	20250102	1100	4.00	20250103	2700	-57.63	20240228	922	24.08	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
105	20250108	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	0	3	0.00	1334720	1172	12.58	1144	1144	1138	1479	797	1138	1138.84	0.64	-72	1155	1146	1141	1132	1127	1144	1130	125	341	500	720	1	1	25083517	285	-1.57	0.73	12	0.00	-725.00	1555.00	2700	20240228	-57.85	922	20241209	23.43	1156	-1.56	20250102	1100	3.45	20250103	2700	-57.85	20240228	922	23.43	20241209	0.34	N	092600	500	125 억	159960	N	N	N	N
106	20250107	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	-8	5	-0.70	10635357	9313	23.08	1146	1150	1136	1489	803	1146	1141.99	0.64	-204	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	285	-1.57	0.73	12	0.04	-725.00	1555.00	2700	20240228	-57.85	922	20241209	23.43	1156	-1.56	20250102	1100	3.45	20250103	2700	-57.85	20240228	922	23.43	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
107	20250107	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1142	-4	5	-0.35	9671252	8467	20.98	1146	1150	1136	1489	803	1146	1142.23	0.64	-7	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	286	-1.58	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.70	922	20241209	23.86	1156	-1.21	20250102	1100	3.82	20250103	2700	-57.70	20240228	922	23.86	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
108	20250107	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1146	0	3	0.00	9656395	8454	20.95	1146	1150	1136	1489	803	1146	1142.23	0.64	0	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	287	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	1156	-0.87	20250102	1100	4.18	20250103	2700	-57.56	20240228	922	24.30	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
109	20250107	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	1	2	0.09	9403541	8233	20.40	1146	1150	1136	1489	803	1146	1142.18	0.64	-6	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	288	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.52	922	20241209	24.40	1156	-0.78	20250102	1100	4.27	20250103	2700	-57.52	20240228	922	24.40	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
110	20250107	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1146	0	3	0.00	8887844	7783	19.28	1146	1150	1136	1489	803	1146	1141.96	0.64	-389	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	287	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	1156	-0.87	20250102	1100	4.18	20250103	2700	-57.56	20240228	922	24.30	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
111	20250107	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	1	2	0.09	8767526	7678	19.02	1146	1150	1136	1489	803	1146	1141.90	0.64	-383	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	288	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.52	922	20241209	24.40	1156	-0.78	20250102	1100	4.27	20250103	2700	-57.52	20240228	922	24.40	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
112	20250107	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1149	3	2	0.26	8398454	7356	18.23	1146	1150	1136	1489	803	1146	1141.71	0.64	-361	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	288	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.44	922	20241209	24.62	1156	-0.61	20250102	1100	4.45	20250103	2700	-57.44	20240228	922	24.62	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
113	20250107	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	-1	5	-0.09	229115	200	0.50	1146	1146	1141	1489	803	1146	1145.58	0.64	-30	1156	1150	1144	1138	1132	1154	1142	125	343	500	730	1	1	25083517	287	-1.58	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.59	922	20241209	24.19	1156	-0.95	20250102	1100	4.09	20250103	2700	-57.59	20240228	922	24.19	20241209	0.34	N	092600	500	125 억	160164	N	N	N	N
114	20250106	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1146	8	2	0.70	46194843	40359	76.31	1138	1150	1138	1479	797	1138	1144.60	0.62	3435	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	287	-1.58	0.74	12	0.16	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	1156	-0.87	20250102	1100	4.18	20250103	2700	-57.56	20240228	922	24.30	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
115	20250106	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1141	3	2	0.26	45812050	40025	75.68	1138	1150	1138	1479	797	1138	1144.59	0.62	3517	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	286	-1.57	0.73	12	0.16	-725.00	1555.00	2700	20240228	-57.74	922	20241209	23.75	1156	-1.30	20250102	1100	3.73	20250103	2700	-57.74	20240228	922	23.75	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
116	20250106	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1147	9	2	0.79	43170143	37711	71.30	1138	1150	1138	1479	797	1138	1144.76	0.62	2945	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	288	-1.58	0.74	12	0.15	-725.00	1555.00	2700	20240228	-57.52	922	20241209	24.40	1156	-0.78	20250102	1100	4.27	20250103	2700	-57.52	20240228	922	24.40	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
117	20250106	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1148	10	2	0.88	39608087	34602	65.42	1138	1150	1138	1479	797	1138	1144.68	0.62	2054	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	288	-1.58	0.74	12	0.14	-725.00	1555.00	2700	20240228	-57.48	922	20241209	24.51	1156	-0.69	20250102	1100	4.36	20250103	2700	-57.48	20240228	922	24.51	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
118	20250106	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	7	2	0.62	19211882	16791	31.75	1138	1150	1138	1479	797	1138	1144.18	0.62	1134	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	287	-1.58	0.74	12	0.07	-725.00	1555.00	2700	20240228	-57.59	922	20241209	24.19	1156	-0.95	20250102	1100	4.09	20250103	2700	-57.59	20240228	922	24.19	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
119	20250106	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	2	2	0.18	18457651	16130	30.50	1138	1150	1138	1479	797	1138	1144.31	0.62	1006	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	286	-1.57	0.73	12	0.06	-725.00	1555.00	2700	20240228	-57.78	922	20241209	23.64	1156	-1.38	20250102	1100	3.64	20250103	2700	-57.78	20240228	922	23.64	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
120	20250106	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1146	8	2	0.70	6322054	5524	10.44	1138	1150	1138	1479	797	1138	1144.47	0.62	10	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	287	-1.58	0.74	12	0.02	-725.00	1555.00	2700	20240228	-57.56	922	20241209	24.30	1156	-0.87	20250102	1100	4.18	20250103	2700	-57.56	20240228	922	24.30	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
121	20250106	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1149	11	2	0.97	1245340	1090	2.06	1138	1150	1138	1479	797	1138	1142.51	0.62	-60	1184	1160	1130	1106	1076	1173	1119	125	341	500	720	1	1	25083517	288	-1.58	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.44	922	20241209	24.62	1156	-0.61	20250102	1100	4.45	20250103	2700	-57.44	20240228	922	24.62	20241209	0.33	N	092600	500	125 억	156729	N	N	N	N
122	20250103	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	8	2	0.71	59441359	52889	238.22	1117	1154	1100	1469	791	1130	1123.89	0.59	9338	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	285	-1.57	0.73	12	0.21	-725.00	1555.00	2700	20240228	-57.85	922	20241209	23.43	1156	-1.56	20250102	1100	3.45	20250103	2700	-57.85	20240228	922	23.43	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
123	20250103	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1139	9	2	0.80	58741488	52274	235.45	1117	1154	1100	1469	791	1130	1123.72	0.59	9631	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	286	-1.57	0.73	12	0.21	-725.00	1555.00	2700	20240228	-57.81	922	20241209	23.54	1156	-1.47	20250102	1100	3.55	20250103	2700	-57.81	20240228	922	23.54	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
124	20250103	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1136	6	2	0.53	54531924	48554	218.69	1117	1154	1100	1469	791	1130	1123.12	0.59	9436	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	285	-1.57	0.73	12	0.19	-725.00	1555.00	2700	20240228	-57.93	922	20241209	23.21	1156	-1.73	20250102	1100	3.27	20250103	2700	-57.93	20240228	922	23.21	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
125	20250103	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	10	2	0.88	53896226	47994	216.17	1117	1154	1100	1469	791	1130	1122.98	0.59	9291	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	286	-1.57	0.73	12	0.19	-725.00	1555.00	2700	20240228	-57.78	922	20241209	23.64	1156	-1.38	20250102	1100	3.64	20250103	2700	-57.78	20240228	922	23.64	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
126	20250103	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1143	13	2	1.15	51159968	45579	205.29	1117	1154	1100	1469	791	1130	1122.45	0.59	8548	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	287	-1.58	0.74	12	0.18	-725.00	1555.00	2700	20240228	-57.67	922	20241209	23.97	1156	-1.12	20250102	1100	3.91	20250103	2700	-57.67	20240228	922	23.97	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
127	20250103	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1125	-5	5	-0.44	34580574	31091	140.04	1117	1129	1100	1469	791	1130	1112.24	0.59	9137	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	282	-1.55	0.72	12	0.12	-725.00	1555.00	2700	20240228	-58.33	922	20241209	22.02	1156	-2.68	20250102	1100	2.27	20250103	2700	-58.33	20240228	922	22.02	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
128	20250103	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	-6	5	-0.53	31505826	28354	127.71	1117	1128	1100	1469	791	1130	1111.16	0.59	8601	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	282	-1.55	0.72	12	0.11	-725.00	1555.00	2700	20240228	-58.37	922	20241209	21.91	1156	-2.77	20250102	1100	2.18	20250103	2700	-58.37	20240228	922	21.91	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
129	20250103	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1117	-13	5	-1.15	1632977	1462	6.58	1117	1117	1115	1469	791	1130	1116.95	0.59	877	1184	1157	1129	1102	1074	1143	1088	125	339	500	720	1	1	25083517	280	-1.54	0.72	12	0.01	-725.00	1555.00	2700	20240228	-58.63	922	20241209	21.15	1156	-3.37	20250102	1101	1.45	20250102	2700	-58.63	20240228	922	21.15	20241209	0.33	N	092600	500	125 억	147391	N	N	N	N
130	20250102	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1130	-27	5	-2.33	25014110	22190	67.46	1145	1156	1101	1504	810	1157	1127.27	0.59	396	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	283	-1.56	0.73	12	0.09	-725.00	1555.00	2700	20240228	-58.15	922	20241209	22.56	1156	-2.25	20250102	1101	2.63	20250102	2700	-58.15	20240228	922	22.56	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
131	20250102	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	-34	5	-2.94	16770106	14885	45.25	1145	1156	1101	1504	810	1157	1126.64	0.59	385	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	282	-1.55	0.72	12	0.06	-725.00	1555.00	2700	20240228	-58.41	922	20241209	21.80	1156	-2.85	20250102	1101	2.00	20250102	2700	-58.41	20240228	922	21.80	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
132	20250102	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1128	-29	5	-2.51	11506612	10146	30.85	1145	1156	1120	1504	810	1157	1134.10	0.59	575	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	283	-1.56	0.73	12	0.04	-725.00	1555.00	2700	20240228	-58.22	922	20241209	22.34	1156	-2.42	20250102	1120	0.71	20250102	2700	-58.22	20240228	922	22.34	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
133	20250102	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1130	-27	5	-2.33	7050089	6187	18.81	1145	1156	1130	1504	810	1157	1139.50	0.59	-78	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	283	-1.56	0.73	12	0.02	-725.00	1555.00	2700	20240228	-58.15	922	20241209	22.56	1156	-2.25	20250102	1130	0.00	20250102	2700	-58.15	20240228	922	22.56	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
134	20250102	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1138	-19	5	-1.64	4316479	3774	11.47	1145	1156	1138	1504	810	1157	1143.74	0.59	-190	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	285	-1.57	0.73	12	0.02	-725.00	1555.00	2700	20240228	-57.85	922	20241209	23.43	1156	-1.56	20250102	1138	0.00	20250102	2700	-57.85	20240228	922	23.43	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
135	20250102	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	-17	5	-1.47	2031171	1774	5.39	1145	1156	1140	1504	810	1157	1144.97	0.59	68	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	286	-1.57	0.73	12	0.01	-725.00	1555.00	2700	20240228	-57.78	922	20241209	23.64	1156	-1.38	20250102	1140	0.00	20250102	2700	-57.78	20240228	922	23.64	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
136	20250102	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1155	-2	5	-0.17	923492	806	2.45	1145	1156	1145	1504	810	1157	1145.77	0.59	132	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	290	-1.59	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.22	922	20241209	25.27	1156	-0.09	20250102	1145	0.87	20250102	2700	-57.22	20240228	922	25.27	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N
137	20250102	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1157	0	3	0.00	0	0	0.00	0	0	0	1504	810	1157	0.00	0.59	0	1215	1186	1140	1111	1065	1200	1125	125	347	500	740	1	1	25083517	290	-1.60	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.15	922	20241209	25.49	0	0.00	0	0	0.00	0	2700	-57.15	20240228	922	25.49	20241209	0.33	N	092600	500	125 억	146994	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History