KissMeData/321370/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1289	4	2	0.31	405871248	315756	64.76	1275	1298	1275	1670	900	1285	1285.40	1.45	0	54299	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	531	-1.84	2.65	12	0.77	-700.00	486.00	5578	20240125	-76.89	1249	20250114	3.20	1740	-25.92	20250103	1249	3.20	20250114	6400	-79.86	20240125	1249	3.20	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
3	20250124	151201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1290	5	2	0.39	396466005	308470	63.27	1275	1298	1275	1670	900	1285	1285.27	1.45	0	52136	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	532	-1.84	2.65	12	0.75	-700.00	486.00	5578	20240125	-76.87	1249	20250114	3.28	1740	-25.86	20250103	1249	3.28	20250114	6400	-79.84	20240125	1249	3.28	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
4	20250124	141200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1292	7	2	0.54	372508613	289975	59.47	1275	1298	1275	1670	900	1285	1284.62	1.45	0	49294	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	533	-1.85	2.66	12	0.70	-700.00	486.00	5578	20240125	-76.84	1249	20250114	3.44	1740	-25.75	20250103	1249	3.44	20250114	6400	-79.81	20240125	1249	3.44	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
5	20250124	131202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1293	8	2	0.62	319668177	249065	51.08	1275	1298	1275	1670	900	1285	1283.47	1.45	0	37965	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	533	-1.85	2.66	12	0.60	-700.00	486.00	5578	20240125	-76.82	1249	20250114	3.52	1740	-25.69	20250103	1249	3.52	20250114	6400	-79.80	20240125	1249	3.52	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
6	20250124	121158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1284	-1	5	-0.08	270030359	210486	43.17	1275	1298	1275	1670	900	1285	1282.89	1.45	0	28817	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	529	-1.83	2.64	12	0.51	-700.00	486.00	5578	20240125	-76.98	1249	20250114	2.80	1740	-26.21	20250103	1249	2.80	20250114	6400	-79.94	20240125	1249	2.80	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
7	20250124	111159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1284	-1	5	-0.08	231427139	180347	36.99	1275	1298	1275	1670	900	1285	1283.23	1.45	0	21927	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	529	-1.83	2.64	12	0.44	-700.00	486.00	5578	20240125	-76.98	1249	20250114	2.80	1740	-26.21	20250103	1249	2.80	20250114	6400	-79.94	20240125	1249	2.80	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
8	20250124	101155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1282	-3	5	-0.23	151671179	118104	24.22	1275	1298	1275	1670	900	1285	1284.22	1.45	0	20341	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	529	-1.83	2.64	12	0.29	-700.00	486.00	5578	20240125	-77.02	1249	20250114	2.64	1740	-26.32	20250103	1249	2.64	20250114	6400	-79.97	20240125	1249	2.64	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
9	20250124	091204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1286	1	2	0.08	25163735	19622	4.02	1275	1298	1275	1670	900	1285	1282.42	1.45	0	8080	1322	1303	1286	1267	1250	1295	1259	206	385	500	870	1	1	41232083	530	-1.84	2.65	12	0.05	-700.00	486.00	5578	20240125	-76.95	1249	20250114	2.96	1740	-26.09	20250103	1249	2.96	20250114	6400	-79.91	20240125	1249	2.96	20250114	0.13	N	321370	500	206 억	599288	N	N	N	N
10	20250123	161155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1285	-12	5	-0.93	622127309	485246	96.02	1305	1305	1269	1686	908	1297	1282.08	1.24	0	88115	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	530	-1.84	2.64	12	1.18	-700.00	486.00	5578	20240125	-76.96	1249	20250114	2.88	1740	-26.15	20250103	1249	2.88	20250114	6400	-79.92	20240125	1249	2.88	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
11	20250123	151152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1288	-9	5	-0.69	608349680	474529	93.90	1305	1305	1269	1686	908	1297	1282.00	1.24	0	89765	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	531	-1.84	2.65	12	1.15	-700.00	486.00	5578	20240125	-76.91	1249	20250114	3.12	1740	-25.98	20250103	1249	3.12	20250114	6400	-79.88	20240125	1249	3.12	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
12	20250123	141155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1288	-9	5	-0.69	564917035	440764	87.22	1305	1305	1269	1686	908	1297	1281.67	1.24	0	77908	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	531	-1.84	2.65	12	1.07	-700.00	486.00	5578	20240125	-76.91	1249	20250114	3.12	1740	-25.98	20250103	1249	3.12	20250114	6400	-79.88	20240125	1249	3.12	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
13	20250123	131152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1291	-6	5	-0.46	508774111	397278	78.61	1305	1305	1269	1686	908	1297	1280.65	1.24	0	70874	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	532	-1.84	2.66	12	0.96	-700.00	486.00	5578	20240125	-76.86	1249	20250114	3.36	1740	-25.80	20250103	1249	3.36	20250114	6400	-79.83	20240125	1249	3.36	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
14	20250123	121153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1280	-17	5	-1.31	469340576	366577	72.54	1305	1305	1269	1686	908	1297	1280.33	1.24	0	54251	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	528	-1.83	2.63	12	0.89	-700.00	486.00	5578	20240125	-77.05	1249	20250114	2.48	1740	-26.44	20250103	1249	2.48	20250114	6400	-80.00	20240125	1249	2.48	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
15	20250123	111143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1286	-11	5	-0.85	423179364	330443	65.39	1305	1305	1269	1686	908	1297	1280.64	1.24	0	56865	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	530	-1.84	2.65	12	0.80	-700.00	486.00	5578	20240125	-76.95	1249	20250114	2.96	1740	-26.09	20250103	1249	2.96	20250114	6400	-79.91	20240125	1249	2.96	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
16	20250123	101152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1278	-19	5	-1.46	394897858	308379	61.02	1305	1305	1269	1686	908	1297	1280.55	1.24	0	54462	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	527	-1.83	2.63	12	0.75	-700.00	486.00	5578	20240125	-77.09	1249	20250114	2.32	1740	-26.55	20250103	1249	2.32	20250114	6400	-80.03	20240125	1249	2.32	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
17	20250123	091154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1298	1	2	0.08	28833412	22244	4.40	1305	1305	1295	1686	908	1297	1296.23	1.24	0	2480	1338	1317	1307	1286	1276	1312	1281	206	389	500	880	1	1	41232083	535	-1.85	2.67	12	0.05	-700.00	486.00	5578	20240125	-76.73	1249	20250114	3.92	1740	-25.40	20250103	1249	3.92	20250114	6400	-79.72	20240125	1249	3.92	20250114	0.13	N	321370	500	206 억	511433	N	N	N	N
18	20250122	161144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1297	-11	5	-0.84	658071799	502052	146.85	1308	1328	1297	1700	916	1308	1310.85	1.24	0	-3275	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	535	-1.85	2.67	12	1.22	-700.00	486.00	5578	20240125	-76.75	1249	20250114	3.84	1740	-25.46	20250103	1249	3.84	20250114	6400	-79.73	20240125	1249	3.84	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
19	20250122	151146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1301	-7	5	-0.54	603537404	460062	134.57	1308	1328	1300	1700	916	1308	1311.86	1.24	0	10373	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	536	-1.86	2.68	12	1.12	-700.00	486.00	5578	20240125	-76.68	1249	20250114	4.16	1740	-25.23	20250103	1249	4.16	20250114	6400	-79.67	20240125	1249	4.16	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
20	20250122	141144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1309	1	2	0.08	492447336	374816	109.64	1308	1328	1304	1700	916	1308	1313.84	1.24	0	41922	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	540	-1.87	2.69	12	0.91	-700.00	486.00	5578	20240125	-76.53	1249	20250114	4.80	1740	-24.77	20250103	1249	4.80	20250114	6400	-79.55	20240125	1249	4.80	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
21	20250122	131145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1318	10	2	0.76	405489032	308480	90.23	1308	1328	1304	1700	916	1308	1314.47	1.24	0	56493	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	543	-1.88	2.71	12	0.75	-700.00	486.00	5578	20240125	-76.37	1249	20250114	5.52	1740	-24.25	20250103	1249	5.52	20250114	6400	-79.41	20240125	1249	5.52	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
22	20250122	121144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1309	1	2	0.08	202032224	154239	45.12	1308	1321	1304	1700	916	1308	1309.86	1.24	0	32511	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	540	-1.87	2.69	12	0.37	-700.00	486.00	5578	20240125	-76.53	1249	20250114	4.80	1740	-24.77	20250103	1249	4.80	20250114	6400	-79.55	20240125	1249	4.80	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
23	20250122	111145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1310	2	2	0.15	156523369	119515	34.96	1308	1321	1304	1700	916	1308	1309.65	1.24	0	20482	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	540	-1.87	2.70	12	0.29	-700.00	486.00	5578	20240125	-76.51	1249	20250114	4.88	1740	-24.71	20250103	1249	4.88	20250114	6400	-79.53	20240125	1249	4.88	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
24	20250122	101144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1305	-3	5	-0.23	116144536	88643	25.93	1308	1321	1304	1700	916	1308	1310.25	1.24	0	13045	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	538	-1.86	2.69	12	0.21	-700.00	486.00	5578	20240125	-76.60	1249	20250114	4.48	1740	-25.00	20250103	1249	4.48	20250114	6400	-79.61	20240125	1249	4.48	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
25	20250122	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1310	2	2	0.15	43831667	33333	9.75	1308	1321	1308	1700	916	1308	1314.96	1.24	0	9258	1328	1318	1305	1295	1282	1323	1300	206	392	500	880	1	1	41232083	540	-1.87	2.70	12	0.08	-700.00	486.00	5578	20240125	-76.51	1249	20250114	4.88	1740	-24.71	20250103	1249	4.88	20250114	6400	-79.53	20240125	1249	4.88	20250114	0.13	N	321370	500	206 억	513303	N	N	N	N
26	20250121	161136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1308	-1	5	-0.08	442057471	339206	75.24	1302	1315	1292	1701	917	1309	1303.20	1.15	0	37992	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	539	-1.87	2.69	12	0.82	-700.00	486.00	5578	20240125	-76.55	1249	20250114	4.72	1740	-24.83	20250103	1249	4.72	20250114	6400	-79.56	20240125	1249	4.72	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
27	20250121	151139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1303	-6	5	-0.46	430641953	330476	73.31	1302	1315	1292	1701	917	1309	1303.08	1.15	0	34215	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	537	-1.86	2.68	12	0.80	-700.00	486.00	5578	20240125	-76.64	1249	20250114	4.32	1740	-25.11	20250103	1249	4.32	20250114	6400	-79.64	20240125	1249	4.32	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
28	20250121	141140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1307	-2	5	-0.15	402429158	308854	68.51	1302	1315	1292	1701	917	1309	1302.96	1.15	0	28731	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	539	-1.87	2.69	12	0.75	-700.00	486.00	5578	20240125	-76.57	1249	20250114	4.64	1740	-24.89	20250103	1249	4.64	20250114	6400	-79.58	20240125	1249	4.64	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
29	20250121	131138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1310	1	2	0.08	364641914	279879	62.08	1302	1315	1292	1701	917	1309	1302.84	1.15	0	31061	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	540	-1.87	2.70	12	0.68	-700.00	486.00	5578	20240125	-76.51	1249	20250114	4.88	1740	-24.71	20250103	1249	4.88	20250114	6400	-79.53	20240125	1249	4.88	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
30	20250121	121121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1310	1	2	0.08	325943683	250334	55.53	1302	1315	1292	1701	917	1309	1302.02	1.15	0	21456	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	540	-1.87	2.70	12	0.61	-700.00	486.00	5578	20240125	-76.51	1249	20250114	4.88	1740	-24.71	20250103	1249	4.88	20250114	6400	-79.53	20240125	1249	4.88	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
31	20250121	111039	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1297	-12	5	-0.92	242123676	186208	41.30	1302	1315	1292	1701	917	1309	1300.25	1.15	0	-10200	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	535	-1.85	2.67	12	0.45	-700.00	486.00	5578	20240125	-76.75	1249	20250114	3.84	1740	-25.46	20250103	1249	3.84	20250114	6400	-79.73	20240125	1249	3.84	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
32	20250121	101032	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1295	-14	5	-1.07	196449169	151014	33.50	1302	1315	1292	1701	917	1309	1300.83	1.15	0	-11893	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	534	-1.85	2.66	12	0.37	-700.00	486.00	5578	20240125	-76.78	1249	20250114	3.68	1740	-25.57	20250103	1249	3.68	20250114	6400	-79.77	20240125	1249	3.68	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
33	20250121	091141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1309	0	3	0.00	48168708	36950	8.20	1302	1310	1295	1701	917	1309	1303.51	1.15	0	10038	1357	1333	1305	1281	1253	1345	1293	206	392	500	890	1	1	41232083	540	-1.87	2.69	12	0.09	-700.00	486.00	5578	20240125	-76.53	1249	20250114	4.80	1740	-24.77	20250103	1249	4.80	20250114	6400	-79.55	20240125	1249	4.80	20250114	0.13	N	321370	500	206 억	473586	N	N	N	N
34	20250120	161126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1309	6	2	0.46	581041550	445904	109.21	1303	1329	1277	1693	913	1303	1303.04	0.95	0	83559	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	540	-1.87	2.69	12	1.08	-700.00	486.00	5578	20240125	-76.53	1249	20250114	4.80	1740	-24.77	20250103	1249	4.80	20250114	6400	-79.55	20240125	1249	4.80	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
35	20250120	151138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1307	4	2	0.31	563365242	432400	105.90	1303	1329	1277	1693	913	1303	1302.88	0.95	0	81158	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	539	-1.87	2.69	12	1.05	-700.00	486.00	5578	20240125	-76.57	1249	20250114	4.64	1740	-24.89	20250103	1249	4.64	20250114	6400	-79.58	20240125	1249	4.64	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
36	20250120	141136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1299	-4	5	-0.31	492775115	378295	92.65	1303	1329	1277	1693	913	1303	1302.62	0.95	0	68929	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	536	-1.86	2.67	12	0.92	-700.00	486.00	5578	20240125	-76.71	1249	20250114	4.00	1740	-25.34	20250103	1249	4.00	20250114	6400	-79.70	20240125	1249	4.00	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
37	20250120	131136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1302	-1	5	-0.08	419223129	321861	78.83	1303	1329	1277	1693	913	1303	1302.50	0.95	0	62880	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	537	-1.86	2.68	12	0.78	-700.00	486.00	5578	20240125	-76.66	1249	20250114	4.24	1740	-25.17	20250103	1249	4.24	20250114	6400	-79.66	20240125	1249	4.24	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
38	20250120	121137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1306	3	2	0.23	374183807	287281	70.36	1303	1329	1277	1693	913	1303	1302.50	0.95	0	51250	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	538	-1.87	2.69	12	0.70	-700.00	486.00	5578	20240125	-76.59	1249	20250114	4.56	1740	-24.94	20250103	1249	4.56	20250114	6400	-79.59	20240125	1249	4.56	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
39	20250120	111138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1319	16	2	1.23	310021359	238265	58.35	1303	1329	1277	1693	913	1303	1301.16	0.95	0	42678	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	544	-1.88	2.71	12	0.58	-700.00	486.00	5578	20240125	-76.35	1249	20250114	5.60	1740	-24.20	20250103	1249	5.60	20250114	6400	-79.39	20240125	1249	5.60	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
40	20250120	101137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1298	-5	5	-0.38	166526783	128553	31.48	1303	1313	1277	1693	913	1303	1295.39	0.95	0	9414	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	535	-1.85	2.67	12	0.31	-700.00	486.00	5578	20240125	-76.73	1249	20250114	3.92	1740	-25.40	20250103	1249	3.92	20250114	6400	-79.72	20240125	1249	3.92	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
41	20250120	091139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1285	-18	5	-1.38	56847213	44084	10.80	1303	1303	1277	1693	913	1303	1289.52	0.95	0	1956	1328	1315	1296	1283	1264	1322	1290	206	390	500	880	1	1	41232083	530	-1.84	2.64	12	0.11	-700.00	486.00	5578	20240125	-76.96	1249	20250114	2.88	1740	-26.15	20250103	1249	2.88	20250114	6400	-79.92	20240125	1249	2.88	20250114	0.14	N	321370	500	206 억	390279	N	N	N	N
42	20250117	161132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1303	15	2	1.16	527843859	407848	70.62	1277	1309	1277	1674	902	1288	1294.19	0.75	0	84187	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	537	-1.86	2.68	12	0.99	-700.00	486.00	5578	20240125	-76.64	1249	20250114	4.32	1740	-25.11	20250103	1249	4.32	20250114	6400	-79.64	20240125	1249	4.32	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
43	20250117	151128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1305	17	2	1.32	498712383	385537	66.75	1277	1309	1277	1674	902	1288	1293.55	0.75	0	80273	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	538	-1.86	2.69	12	0.94	-700.00	486.00	5578	20240125	-76.60	1249	20250114	4.48	1740	-25.00	20250103	1249	4.48	20250114	6400	-79.61	20240125	1249	4.48	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
44	20250117	141137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1304	16	2	1.24	345004552	267605	46.33	1277	1304	1277	1674	902	1288	1289.23	0.75	0	46484	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	538	-1.86	2.68	12	0.65	-700.00	486.00	5578	20240125	-76.62	1249	20250114	4.40	1740	-25.06	20250103	1249	4.40	20250114	6400	-79.62	20240125	1249	4.40	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
45	20250117	131135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1290	2	2	0.16	296576263	230266	39.87	1277	1296	1277	1674	902	1288	1287.97	0.75	0	33680	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	532	-1.84	2.65	12	0.56	-700.00	486.00	5578	20240125	-76.87	1249	20250114	3.28	1740	-25.86	20250103	1249	3.28	20250114	6400	-79.84	20240125	1249	3.28	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
46	20250117	121137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1292	4	2	0.31	221046301	171626	29.72	1277	1296	1277	1674	902	1288	1287.95	0.75	0	12592	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	533	-1.85	2.66	12	0.42	-700.00	486.00	5578	20240125	-76.84	1249	20250114	3.44	1740	-25.75	20250103	1249	3.44	20250114	6400	-79.81	20240125	1249	3.44	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
47	20250117	111138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1289	1	2	0.08	179619253	139490	24.15	1277	1296	1277	1674	902	1288	1287.69	0.75	0	2619	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	531	-1.84	2.65	12	0.34	-700.00	486.00	5578	20240125	-76.89	1249	20250114	3.20	1740	-25.92	20250103	1249	3.20	20250114	6400	-79.86	20240125	1249	3.20	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
48	20250117	101137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1290	2	2	0.16	145872328	113271	19.61	1277	1296	1277	1674	902	1288	1287.82	0.75	0	7760	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	532	-1.84	2.65	12	0.27	-700.00	486.00	5578	20240125	-76.87	1249	20250114	3.28	1740	-25.86	20250103	1249	3.28	20250114	6400	-79.84	20240125	1249	3.28	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
49	20250117	091137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1290	2	2	0.16	26257061	20429	3.54	1277	1293	1277	1674	902	1288	1285.28	0.75	0	-2126	1322	1304	1296	1278	1270	1301	1275	206	386	500	870	1	1	41232083	532	-1.84	2.65	12	0.05	-700.00	486.00	5578	20240125	-76.87	1249	20250114	3.28	1740	-25.86	20250103	1249	3.28	20250114	6400	-79.84	20240125	1249	3.28	20250114	0.13	N	321370	500	206 억	307519	N	N	N	N
50	20250116	161129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1288	-7	5	-0.54	745360168	575110	36.21	1297	1314	1288	1683	907	1295	1296.04	0.81	0	-26622	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	531	-1.84	2.65	12	1.39	-700.00	486.00	5578	20240125	-76.91	1249	20250114	3.12	1740	-25.98	20250103	1249	3.12	20250114	6400	-79.88	20240125	1249	3.12	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
51	20250116	151033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1290	-5	5	-0.39	690824780	532796	33.55	1297	1314	1288	1683	907	1295	1296.60	0.81	0	-4439	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	532	-1.84	2.65	12	1.29	-700.00	486.00	5578	20240125	-76.87	1249	20250114	3.28	1740	-25.86	20250103	1249	3.28	20250114	6400	-79.84	20240125	1249	3.28	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
52	20250116	141134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1292	-3	5	-0.23	658474555	507742	31.97	1297	1314	1288	1683	907	1295	1296.87	0.81	0	3524	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	533	-1.85	2.66	12	1.23	-700.00	486.00	5578	20240125	-76.84	1249	20250114	3.44	1740	-25.75	20250103	1249	3.44	20250114	6400	-79.81	20240125	1249	3.44	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
53	20250116	131133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1289	-6	5	-0.46	552849080	425918	26.82	1297	1314	1289	1683	907	1295	1298.02	0.81	0	5698	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	531	-1.84	2.65	12	1.03	-700.00	486.00	5578	20240125	-76.89	1249	20250114	3.20	1740	-25.92	20250103	1249	3.20	20250114	6400	-79.86	20240125	1249	3.20	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
54	20250116	121133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1297	2	2	0.15	466902073	359388	22.63	1297	1314	1292	1683	907	1295	1299.16	0.81	0	43684	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	535	-1.85	2.67	12	0.87	-700.00	486.00	5578	20240125	-76.75	1249	20250114	3.84	1740	-25.46	20250103	1249	3.84	20250114	6400	-79.73	20240125	1249	3.84	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
55	20250116	111133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1295	0	3	0.00	432157856	332574	20.94	1297	1314	1292	1683	907	1295	1299.43	0.81	0	52851	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	534	-1.85	2.66	12	0.81	-700.00	486.00	5578	20240125	-76.78	1249	20250114	3.68	1740	-25.57	20250103	1249	3.68	20250114	6400	-79.77	20240125	1249	3.68	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
56	20250116	101135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1302	7	2	0.54	297428722	228694	14.40	1297	1314	1295	1683	907	1295	1300.55	0.81	0	51692	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	537	-1.86	2.68	12	0.55	-700.00	486.00	5578	20240125	-76.66	1249	20250114	4.24	1740	-25.17	20250103	1249	4.24	20250114	6400	-79.66	20240125	1249	4.24	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
57	20250116	091137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1303	8	2	0.62	112872014	86879	5.47	1297	1314	1295	1683	907	1295	1299.19	0.81	0	33212	1433	1363	1318	1248	1203	1399	1284	206	388	500	880	1	1	41232083	537	-1.86	2.68	12	0.21	-700.00	486.00	5578	20240125	-76.64	1249	20250114	4.32	1740	-25.11	20250103	1249	4.32	20250114	6400	-79.64	20240125	1249	4.32	20250114	0.13	N	321370	500	206 억	333574	N	N	N	N
58	20250115	161130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1295	9	2	0.70	2094576922	1584935	370.97	1286	1388	1273	1671	901	1286	1321.58	0.74	0	22770	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	534	-1.85	2.66	12	3.84	-700.00	486.00	5578	20240125	-76.78	1249	20250114	3.68	1740	-25.57	20250103	1249	3.68	20250114	6400	-79.77	20240125	1249	3.68	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
59	20250115	151131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1290	4	2	0.31	2069223341	1565341	366.38	1286	1388	1273	1671	901	1286	1321.90	0.74	0	23480	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	532	-1.84	2.65	12	3.80	-700.00	486.00	5578	20240125	-76.87	1249	20250114	3.28	1740	-25.86	20250103	1249	3.28	20250114	6400	-79.84	20240125	1249	3.28	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
60	20250115	141125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1293	7	2	0.54	1992245307	1505776	352.44	1286	1388	1273	1671	901	1286	1323.07	0.74	0	29772	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	533	-1.85	2.66	12	3.65	-700.00	486.00	5578	20240125	-76.82	1249	20250114	3.52	1740	-25.69	20250103	1249	3.52	20250114	6400	-79.80	20240125	1249	3.52	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
61	20250115	131133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1310	24	2	1.87	1798949354	1357389	317.71	1286	1388	1273	1671	901	1286	1325.30	0.74	0	40849	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	540	-1.87	2.70	12	3.29	-700.00	486.00	5578	20240125	-76.51	1249	20250114	4.88	1740	-24.71	20250103	1249	4.88	20250114	6400	-79.53	20240125	1249	4.88	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
62	20250115	121117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1297	11	2	0.86	1715673124	1293235	302.69	1286	1388	1273	1671	901	1286	1326.65	0.74	0	45778	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	535	-1.85	2.67	12	3.14	-700.00	486.00	5578	20240125	-76.75	1249	20250114	3.84	1740	-25.46	20250103	1249	3.84	20250114	6400	-79.73	20240125	1249	3.84	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
63	20250115	111129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1300	14	2	1.09	1585560013	1192691	279.16	1286	1388	1273	1671	901	1286	1329.40	0.74	0	75767	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	536	-1.86	2.67	12	2.89	-700.00	486.00	5578	20240125	-76.69	1249	20250114	4.08	1740	-25.29	20250103	1249	4.08	20250114	6400	-79.69	20240125	1249	4.08	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
64	20250115	101130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1293	7	2	0.54	164418501	127940	29.95	1286	1293	1273	1671	901	1286	1285.12	0.74	0	7140	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	533	-1.85	2.66	12	0.31	-700.00	486.00	5578	20240125	-76.82	1249	20250114	3.52	1740	-25.69	20250103	1249	3.52	20250114	6400	-79.80	20240125	1249	3.52	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
65	20250115	091135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1288	2	2	0.16	20015316	15644	3.66	1286	1288	1273	1671	901	1286	1279.42	0.74	0	3407	1314	1299	1274	1259	1234	1307	1267	206	385	500	870	1	1	41232083	531	-1.84	2.65	12	0.04	-700.00	486.00	5578	20240125	-76.91	1249	20250114	3.12	1740	-25.98	20250103	1249	3.12	20250114	6400	-79.88	20240125	1249	3.12	20250114	0.11	N	321370	500	206 억	306316	N	N	N	N
66	20250114	161111	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1286	19	2	1.50	538639631	425367	75.26	1265	1289	1249	1647	887	1267	1266.29	0.66	0	37903	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	530	-1.84	2.65	12	1.03	-700.00	486.00	5578	20240125	-76.95	1249	20250114	2.96	1740	-26.09	20250103	1249	2.96	20250114	6400	-79.91	20240125	1249	2.96	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
67	20250114	151128	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1287	20	2	1.58	517822165	409186	72.40	1265	1287	1249	1647	887	1267	1265.49	0.66	0	30027	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	531	-1.84	2.65	12	0.99	-700.00	486.00	5578	20240125	-76.93	1249	20250114	3.04	1740	-26.03	20250103	1249	3.04	20250114	6400	-79.89	20240125	1249	3.04	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
68	20250114	141124	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1277	10	2	0.79	413444963	327567	57.95	1265	1282	1249	1647	887	1267	1262.17	0.66	0	12648	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	527	-1.82	2.63	12	0.79	-700.00	486.00	5578	20240125	-77.11	1249	20250114	2.24	1740	-26.61	20250103	1249	2.24	20250114	6400	-80.05	20240125	1249	2.24	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
69	20250114	131124	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1274	7	2	0.55	356204063	282739	50.02	1265	1282	1249	1647	887	1267	1259.83	0.66	0	18184	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	525	-1.82	2.62	12	0.69	-700.00	486.00	5578	20240125	-77.16	1249	20250114	2.00	1740	-26.78	20250103	1249	2.00	20250114	6400	-80.09	20240125	1249	2.00	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
70	20250114	121120	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1259	-8	5	-0.63	307091460	243847	43.14	1265	1282	1249	1647	887	1267	1259.36	0.66	0	4288	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	519	-1.80	2.59	12	0.59	-700.00	486.00	5578	20240125	-77.43	1249	20250114	0.80	1740	-27.64	20250103	1249	0.80	20250114	6400	-80.33	20240125	1249	0.80	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
71	20250114	111118	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1254	-13	5	-1.03	267504518	212410	37.58	1265	1282	1249	1647	887	1267	1259.38	0.66	0	2154	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	517	-1.79	2.58	12	0.52	-700.00	486.00	5578	20240125	-77.52	1249	20250114	0.40	1740	-27.93	20250103	1249	0.40	20250114	6400	-80.41	20240125	1249	0.40	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
72	20250114	101118	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1256	-11	5	-0.87	183993617	145684	25.78	1265	1282	1251	1647	887	1267	1262.96	0.66	0	-2827	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	518	-1.79	2.58	12	0.35	-700.00	486.00	5578	20240125	-77.48	1251	20250114	0.40	1740	-27.82	20250103	1251	0.40	20250114	6400	-80.38	20240125	1251	0.40	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
73	20250114	091122	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1271	4	2	0.32	41463522	32639	5.77	1265	1282	1264	1647	887	1267	1270.37	0.66	0	8484	1322	1294	1280	1252	1238	1287	1245	206	380	500	860	1	1	41232083	524	-1.82	2.62	12	0.08	-700.00	486.00	5578	20240125	-77.21	1264	20250114	0.55	1740	-26.95	20250103	1264	0.55	20250114	6400	-80.14	20240125	1264	0.55	20250114	0.07	N	321370	500	206 억	271536	N	N	N	N
74	20250113	161107	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1267	-38	5	-2.91	713160974	557985	29.34	1305	1308	1266	1696	914	1305	1278.15	0.70	0	-17944	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	522	-1.81	2.61	12	1.35	-700.00	486.00	5578	20240125	-77.29	1266	20250113	0.08	1740	-27.18	20250103	1266	0.08	20250113	6400	-80.20	20240125	1266	0.08	20250113	0.05	N	321370	500	206 억	289606	N	N	N	N
75	20250113	151113	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1269	-36	5	-2.76	678603025	530724	27.91	1305	1308	1266	1696	914	1305	1278.64	0.70	0	-13356	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	523	-1.81	2.61	12	1.29	-700.00	486.00	5578	20240125	-77.25	1266	20250113	0.24	1740	-27.07	20250103	1266	0.24	20250113	6400	-80.17	20240125	1266	0.24	20250113	0.05	N	321370	500	206 억	289606	N	N	N	N
76	20250113	141048	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1268	-37	5	-2.84	640923016	501040	26.35	1305	1308	1266	1696	914	1305	1279.19	0.70	0	-13306	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	523	-1.81	2.61	12	1.22	-700.00	486.00	5578	20240125	-77.27	1266	20250113	0.16	1740	-27.13	20250103	1266	0.16	20250113	6400	-80.19	20240125	1266	0.16	20250113	0.05	N	321370	500	206 억	289606	N	N	N	N
77	20250113	131056	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1271	-34	5	-2.61	598501545	467584	24.59	1305	1308	1266	1696	914	1305	1279.99	0.70	0	-12764	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	524	-1.82	2.62	12	1.13	-700.00	486.00	5578	20240125	-77.21	1266	20250113	0.39	1740	-26.95	20250103	1266	0.39	20250113	6400	-80.14	20240125	1266	0.39	20250113	0.05	N	321370	500	206 억	289606	N	N	N	N
78	20250113	121100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1272	-33	5	-2.53	508719875	396811	20.87	1305	1308	1270	1696	914	1305	1282.02	0.70	0	-13872	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	524	-1.82	2.62	12	0.96	-700.00	486.00	5578	20240125	-77.20	1266	20250109	0.47	1740	-26.90	20250103	1266	0.47	20250109	6400	-80.12	20240125	1266	0.47	20250109	0.05	N	321370	500	206 억	289606	N	N	N	N
79	20250113	111058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1276	-29	5	-2.22	410267495	319516	16.80	1305	1308	1276	1696	914	1305	1284.03	0.70	0	-14947	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	526	-1.82	2.63	12	0.77	-700.00	486.00	5578	20240125	-77.12	1266	20250109	0.79	1740	-26.67	20250103	1266	0.79	20250109	6400	-80.06	20240125	1266	0.79	20250109	0.05	N	321370	500	206 억	289606	N	N	N	N
80	20250113	101057	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1288	-17	5	-1.30	273133243	212455	11.17	1305	1308	1278	1696	914	1305	1285.61	0.70	0	-609	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	531	-1.84	2.65	12	0.52	-700.00	486.00	5578	20240125	-76.91	1266	20250109	1.74	1740	-25.98	20250103	1266	1.74	20250109	6400	-79.88	20240125	1266	1.74	20250109	0.05	N	321370	500	206 억	289606	N	N	N	N
81	20250113	091105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1287	-18	5	-1.38	91588713	71028	3.73	1305	1308	1280	1696	914	1305	1289.47	0.70	0	-3818	1457	1381	1330	1254	1203	1419	1292	206	391	500	880	1	1	41232083	531	-1.84	2.65	12	0.17	-700.00	486.00	5578	20240125	-76.93	1266	20250109	1.66	1740	-26.03	20250103	1266	1.66	20250109	6400	-79.89	20240125	1266	1.66	20250109	0.05	N	321370	500	206 억	289606	N	N	N	N
82	20250110	161038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1305	13	2	1.01	2528022375	1896926	132.37	1291	1406	1279	1679	905	1292	1332.75	0.79	0	-41074	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	538	-1.86	2.69	12	4.60	-700.00	486.00	5578	20240125	-76.60	1266	20250109	3.08	1740	-25.00	20250103	1266	3.08	20250109	6400	-79.61	20240125	1266	3.08	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
83	20250110	151046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1304	12	2	0.93	2471913887	1853905	129.37	1291	1406	1279	1679	905	1292	1333.36	0.79	0	-41377	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	538	-1.86	2.68	12	4.50	-700.00	486.00	5578	20240125	-76.62	1266	20250109	3.00	1740	-25.06	20250103	1266	3.00	20250109	6400	-79.62	20240125	1266	3.00	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
84	20250110	141052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1331	39	2	3.02	2283876432	1710579	119.37	1291	1406	1279	1679	905	1292	1335.15	0.79	0	-42643	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	549	-1.90	2.74	12	4.15	-700.00	486.00	5578	20240125	-76.14	1266	20250109	5.13	1740	-23.51	20250103	1266	5.13	20250109	6400	-79.20	20240125	1266	5.13	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
85	20250110	131052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1316	24	2	1.86	2129931750	1593800	111.22	1291	1406	1279	1679	905	1292	1336.39	0.79	0	-49667	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	543	-1.88	2.71	12	3.87	-700.00	486.00	5578	20240125	-76.41	1266	20250109	3.95	1740	-24.37	20250103	1266	3.95	20250109	6400	-79.44	20240125	1266	3.95	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
86	20250110	121054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1315	23	2	1.78	2055676444	1537355	107.28	1291	1406	1279	1679	905	1292	1337.15	0.79	0	-43335	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	542	-1.88	2.71	12	3.73	-700.00	486.00	5578	20240125	-76.43	1266	20250109	3.87	1740	-24.43	20250103	1266	3.87	20250109	6400	-79.45	20240125	1266	3.87	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
87	20250110	111052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1308	16	2	1.24	1970542367	1472393	102.75	1291	1406	1279	1679	905	1292	1338.33	0.79	0	-37559	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	539	-1.87	2.69	12	3.57	-700.00	486.00	5578	20240125	-76.55	1266	20250109	3.32	1740	-24.83	20250103	1266	3.32	20250109	6400	-79.56	20240125	1266	3.32	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
88	20250110	101048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1322	30	2	2.32	1829195523	1364401	95.21	1291	1406	1279	1679	905	1292	1340.66	0.79	0	-52108	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	545	-1.89	2.72	12	3.31	-700.00	486.00	5578	20240125	-76.30	1266	20250109	4.42	1740	-24.02	20250103	1266	4.42	20250109	6400	-79.34	20240125	1266	4.42	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
89	20250110	091054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1283	-9	5	-0.70	69338964	53922	3.76	1291	1299	1279	1679	905	1292	1285.91	0.79	0	-22779	1346	1318	1292	1264	1238	1306	1252	206	387	500	870	1	1	41232083	529	-1.83	2.64	12	0.13	-700.00	486.00	5578	20240125	-77.00	1266	20250109	1.34	1740	-26.26	20250103	1266	1.34	20250109	6400	-79.95	20240125	1266	1.34	20250109	0.03	N	321370	500	206 억	324181	N	N	N	N
90	20250109	161041	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1292	-31	5	-2.34	1839073094	1427967	143.53	1320	1320	1266	1719	927	1323	1287.89	0.72	235233	28637	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	533	-1.85	2.66	12	3.46	-700.00	486.00	5578	20240125	-76.84	1266	20250109	2.05	1740	-25.75	20250103	1266	2.05	20250109	6400	-79.81	20240125	1266	2.05	20250109	0.01	N	321370	500	206 억	297415	N	N	N	N
91	20250109	151038	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1284	-39	5	-2.95	1794177028	1393105	140.02	1320	1320	1266	1719	927	1323	1287.89	0.72	235233	31451	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	529	-1.83	2.64	12	3.38	-700.00	486.00	5578	20240125	-76.98	1266	20250109	1.42	1740	-26.21	20250103	1266	1.42	20250109	6400	-79.94	20240125	1266	1.42	20250109	0.01	N	321370	500	206 억	297415	N	N	N	N
92	20250109	141046	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1285	-38	5	-2.87	1650243590	1281104	128.77	1320	1320	1266	1719	927	1323	1288.13	0.72	235233	-3182	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	530	-1.84	2.64	12	3.11	-700.00	486.00	5578	20240125	-76.96	1266	20250109	1.50	1740	-26.15	20250103	1266	1.50	20250109	6400	-79.92	20240125	1266	1.50	20250109	0.01	N	321370	500	206 억	297415	N	N	N	N
93	20250109	131045	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1287	-36	5	-2.72	1556943680	1208522	121.47	1320	1320	1266	1719	927	1323	1288.30	0.72	235233	-697	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	531	-1.84	2.65	12	2.93	-700.00	486.00	5578	20240125	-76.93	1266	20250109	1.66	1740	-26.03	20250103	1266	1.66	20250109	6400	-79.89	20240125	1266	1.66	20250109	0.01	N	321370	500	206 억	297415	N	N	N	N
94	20250109	121045	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1297	-26	5	-1.97	1485203792	1152988	115.89	1320	1320	1266	1719	927	1323	1288.13	0.72	235233	-8637	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	535	-1.85	2.67	12	2.80	-700.00	486.00	5578	20240125	-76.75	1266	20250109	2.45	1740	-25.46	20250103	1266	2.45	20250109	6400	-79.73	20240125	1266	2.45	20250109	0.01	N	321370	500	206 억	297415	N	N	N	N
95	20250109	111049	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1298	-25	5	-1.89	1427260717	1108258	111.39	1320	1320	1266	1719	927	1323	1287.83	0.72	235233	-9005	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	535	-1.85	2.67	12	2.69	-700.00	486.00	5578	20240125	-76.73	1266	20250109	2.53	1740	-25.40	20250103	1266	2.53	20250109	6400	-79.72	20240125	1266	2.53	20250109	0.01	N	321370	500	206 억	297415	N	N	N	N
96	20250109	101047	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1281	-42	5	-3.17	1266301373	983475	98.85	1320	1320	1266	1719	927	1323	1287.57	0.72	235233	1441	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	528	-1.83	2.64	12	2.39	-700.00	486.00	5578	20240125	-77.03	1266	20250109	1.18	1740	-26.38	20250103	1266	1.18	20250109	6400	-79.98	20240125	1266	1.18	20250109	0.01	N	321370	500	206 억	297415	N	N	N	N
97	20250109	091051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1298	-25	5	-1.89	360341163	276030	27.74	1320	1320	1298	1719	927	1323	1305.42	0.72	235233	-3388	1363	1342	1323	1302	1283	1333	1293	206	396	500	890	1	1	41232083	535	-1.85	2.67	12	0.67	-700.00	486.00	5578	20240125	-76.73	1285	20250107	1.01	1740	-25.40	20250103	1285	1.01	20250107	6400	-79.72	20240125	1285	1.01	20250107	0.01	N	321370	500	206 억	297415	N	N	N	N
98	20250108	161035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1323	-13	5	-0.97	1299258506	985572	18.48	1338	1344	1304	1736	936	1336	1318.26	0.32	0	-20265	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	349	-1.89	2.72	12	3.74	-700.00	486.00	5578	20240125	-76.28	1285	20250107	2.96	1740	-23.97	20250103	1285	2.96	20250107	6400	-79.33	20240125	1285	2.96	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
99	20250108	151040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1323	-13	5	-0.97	1238256356	939487	17.61	1338	1344	1304	1736	936	1336	1318.01	0.32	0	-16075	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	349	-1.89	2.72	12	3.57	-700.00	486.00	5578	20240125	-76.28	1285	20250107	2.96	1740	-23.97	20250103	1285	2.96	20250107	6400	-79.33	20240125	1285	2.96	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
100	20250108	141043	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1316	-20	5	-1.50	1122067088	851661	15.97	1338	1344	1304	1736	936	1336	1317.50	0.32	0	-16147	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	347	-1.88	2.71	12	3.23	-700.00	486.00	5578	20240125	-76.41	1285	20250107	2.41	1740	-24.37	20250103	1285	2.41	20250107	6400	-79.44	20240125	1285	2.41	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
101	20250108	131041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1316	-20	5	-1.50	1021028713	774881	14.53	1338	1344	1304	1736	936	1336	1317.66	0.32	0	-11872	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	347	-1.88	2.71	12	2.94	-700.00	486.00	5578	20240125	-76.41	1285	20250107	2.41	1740	-24.37	20250103	1285	2.41	20250107	6400	-79.44	20240125	1285	2.41	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
102	20250108	121038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1312	-24	5	-1.80	942391183	714992	13.40	1338	1344	1304	1736	936	1336	1318.04	0.32	0	-7679	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	346	-1.87	2.70	12	2.71	-700.00	486.00	5578	20240125	-76.48	1285	20250107	2.10	1740	-24.60	20250103	1285	2.10	20250107	6400	-79.50	20240125	1285	2.10	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
103	20250108	111040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1313	-23	5	-1.72	819581530	621332	11.65	1338	1344	1304	1736	936	1336	1319.07	0.32	0	10129	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	346	-1.88	2.70	12	2.36	-700.00	486.00	5578	20240125	-76.46	1285	20250107	2.18	1740	-24.54	20250103	1285	2.18	20250107	6400	-79.48	20240125	1285	2.18	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
104	20250108	101040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1309	-27	5	-2.02	618769363	467875	8.77	1338	1344	1309	1736	936	1336	1322.51	0.32	0	5610	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	345	-1.87	2.69	12	1.78	-700.00	486.00	5578	20240125	-76.53	1285	20250107	1.87	1740	-24.77	20250103	1285	1.87	20250107	6400	-79.55	20240125	1285	1.87	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
105	20250108	091040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1324	-12	5	-0.90	195569502	146345	2.74	1338	1344	1324	1736	936	1336	1336.36	0.32	0	7579	1426	1381	1333	1288	1240	1403	1310	132	400	500	900	1	1	26343745	349	-1.89	2.72	12	0.56	-700.00	486.00	5578	20240125	-76.26	1285	20250107	3.04	1740	-23.91	20250103	1285	3.04	20250107	6400	-79.31	20240125	1285	3.04	20250107	0.01	N	321370	500	131 억	83304	N	N	N	N
106	20250107	161030	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1336	-341	5	-20.33	7095118717	5307017	3145.70	1295	1378	1285	2180	1174	1677	1336.88	0.64	0	-116472	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	352	-1.91	2.75	12	20.15	-700.00	486.00	5578	20240125	-76.05	1285	20250107	3.97	1740	-23.22	20250103	1285	3.97	20250107	6400	-79.12	20240125	1285	3.97	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
107	20250107	151034	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1334	-343	5	-20.45	6983301191	5223212	3096.03	1295	1378	1285	2180	1174	1677	1336.92	0.64	0	-116083	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	351	-1.91	2.74	12	19.83	-700.00	486.00	5578	20240125	-76.08	1285	20250107	3.81	1740	-23.33	20250103	1285	3.81	20250107	6400	-79.16	20240125	1285	3.81	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
108	20250107	141031	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1332	-345	5	-20.57	6667427399	4985988	2955.41	1295	1378	1285	2180	1174	1677	1337.18	0.64	0	-113962	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	351	-1.90	2.74	12	18.93	-700.00	486.00	5578	20240125	-76.12	1285	20250107	3.66	1740	-23.45	20250103	1285	3.66	20250107	6400	-79.19	20240125	1285	3.66	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
109	20250107	131031	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1340	-337	5	-20.10	6254012806	4676367	2771.89	1295	1378	1285	2180	1174	1677	1337.31	0.64	0	-111826	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	353	-1.91	2.76	12	17.75	-700.00	486.00	5578	20240125	-75.98	1285	20250107	4.28	1740	-22.99	20250103	1285	4.28	20250107	6400	-79.06	20240125	1285	4.28	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
110	20250107	121032	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1347	-330	5	-19.68	5837422997	4365946	2587.89	1295	1378	1285	2180	1174	1677	1336.97	0.64	0	-99562	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	355	-1.92	2.77	12	16.57	-700.00	486.00	5578	20240125	-75.85	1285	20250107	4.82	1740	-22.59	20250103	1285	4.82	20250107	6400	-78.95	20240125	1285	4.82	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
111	20250107	111027	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1352	-325	5	-19.38	5556320781	4156934	2464.00	1295	1378	1285	2180	1174	1677	1336.57	0.64	0	-93296	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	356	-1.93	2.78	12	15.78	-700.00	486.00	5578	20240125	-75.76	1285	20250107	5.21	1740	-22.30	20250103	1285	5.21	20250107	6400	-78.88	20240125	1285	5.21	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
112	20250107	101033	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1342	-335	5	-19.98	4634684256	3472567	2058.34	1295	1378	1285	2180	1174	1677	1334.58	0.64	0	21699	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	354	-1.92	2.76	12	13.18	-700.00	486.00	5578	20240125	-75.94	1285	20250107	4.44	1740	-22.87	20250103	1285	4.44	20250107	6400	-79.03	20240125	1285	4.44	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
113	20250107	091036	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1373	-304	5	-18.13	2458483252	1859868	1102.42	1295	1378	1285	2180	1174	1677	1321.71	0.64	0	192307	1763	1720	1697	1654	1631	1708	1642	132	503	500	1140	1	1	26343745	362	-1.96	2.83	12	7.06	-700.00	486.00	5578	20240125	-75.39	1285	20250107	6.85	1740	-21.09	20250103	1285	6.85	20250107	6400	-78.55	20240125	1285	6.85	20250107	0.01	N	321370	500	131 억	168455	N	N	N	N
114	20250106	161020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1677	-12	5	-0.71	278057363	164038	74.74	1689	1740	1674	2195	1183	1689	1695.08	0.65	0	-2263	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	442	-2.40	3.45	12	0.62	-700.00	486.00	5578	20240125	-69.94	1420	20241202	18.10	1740	0.00	20250103	1605	4.49	20250102	6400	-73.80	20240125	1420	18.10	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
115	20250106	151018	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1687	-2	5	-0.12	265958540	156833	71.45	1689	1740	1674	2195	1183	1689	1695.81	0.65	0	107	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	444	-2.41	3.47	12	0.60	-700.00	486.00	5578	20240125	-69.76	1420	20241202	18.80	1740	0.00	20250103	1605	5.11	20250102	6400	-73.64	20240125	1420	18.80	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
116	20250106	141020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1686	-3	5	-0.18	220426053	129831	59.15	1689	1740	1674	2195	1183	1689	1697.79	0.65	0	-740	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	444	-2.41	3.47	12	0.49	-700.00	486.00	5578	20240125	-69.77	1420	20241202	18.73	1740	0.00	20250103	1605	5.05	20250102	6400	-73.66	20240125	1420	18.73	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
117	20250106	131008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1697	8	2	0.47	190734477	112243	51.14	1689	1740	1674	2195	1183	1689	1699.30	0.65	0	3816	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	447	-2.42	3.49	12	0.43	-700.00	486.00	5578	20240125	-69.58	1420	20241202	19.51	1740	0.00	20250103	1605	5.73	20250102	6400	-73.48	20240125	1420	19.51	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
118	20250106	121016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1691	2	2	0.12	174092430	102409	46.66	1689	1740	1674	2195	1183	1689	1699.97	0.65	0	3940	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	445	-2.42	3.48	12	0.39	-700.00	486.00	5578	20240125	-69.68	1420	20241202	19.08	1740	0.00	20250103	1605	5.36	20250102	6400	-73.58	20240125	1420	19.08	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
119	20250106	111013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1701	12	2	0.71	146465106	86120	39.24	1689	1740	1674	2195	1183	1689	1700.71	0.65	0	6458	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	448	-2.43	3.50	12	0.33	-700.00	486.00	5578	20240125	-69.51	1420	20241202	19.79	1740	0.00	20250103	1605	5.98	20250102	6400	-73.42	20240125	1420	19.79	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
120	20250106	101010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1705	16	2	0.95	127737517	75081	34.21	1689	1740	1674	2195	1183	1689	1701.33	0.65	0	7827	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	449	-2.44	3.51	12	0.29	-700.00	486.00	5578	20240125	-69.43	1420	20241202	20.07	1740	0.00	20250103	1605	6.23	20250102	6400	-73.36	20240125	1420	20.07	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
121	20250106	091010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1700	11	2	0.65	39581685	23427	10.67	1689	1716	1674	2195	1183	1689	1689.58	0.65	0	8290	1796	1742	1686	1632	1576	1714	1604	132	506	500	1140	1	1	26343745	448	-2.43	3.50	12	0.09	-700.00	486.00	5578	20240125	-69.52	1420	20241202	19.72	1740	-2.30	20250103	1605	5.92	20250102	6400	-73.44	20240125	1420	19.72	20241202	0.01	N	321370	500	131 억	172271	N	N	N	N
122	20250103	161006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1689	29	2	1.75	367906008	218502	174.15	1698	1740	1630	2155	1162	1660	1683.76	0.59	0	17328	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	445	-2.41	3.48	12	0.83	-700.00	486.00	5578	20240125	-69.72	1420	20241202	18.94	1740	-2.93	20250103	1605	5.23	20250102	6400	-73.61	20240125	1420	18.94	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
123	20250103	151009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1706	46	2	2.77	345176938	205080	163.45	1698	1740	1630	2155	1162	1660	1683.13	0.59	0	17703	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	449	-2.44	3.51	12	0.78	-700.00	486.00	5578	20240125	-69.42	1420	20241202	20.14	1740	-1.95	20250103	1605	6.29	20250102	6400	-73.34	20240125	1420	20.14	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
124	20250103	141009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1680	20	2	1.20	168947513	102294	81.53	1698	1698	1630	2155	1162	1660	1651.59	0.59	0	-9710	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	443	-2.40	3.46	12	0.39	-700.00	486.00	5578	20240125	-69.88	1420	20241202	18.31	1698	-1.06	20250103	1605	4.67	20250102	6400	-73.75	20240125	1420	18.31	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
125	20250103	131009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1645	-15	5	-0.90	99186794	60146	47.94	1698	1698	1632	2155	1162	1660	1649.10	0.59	0	-6930	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	433	-2.35	3.38	12	0.23	-700.00	486.00	5578	20240125	-70.51	1420	20241202	15.85	1698	-3.12	20250103	1605	2.49	20250102	6400	-74.30	20240125	1420	15.85	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
126	20250103	121008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1640	-20	5	-1.20	86369650	52336	41.71	1698	1698	1632	2155	1162	1660	1650.29	0.59	0	-9299	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	432	-2.34	3.37	12	0.20	-700.00	486.00	5578	20240125	-70.60	1420	20241202	15.49	1698	-3.42	20250103	1605	2.18	20250102	6400	-74.38	20240125	1420	15.49	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
127	20250103	111009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1652	-8	5	-0.48	64615595	39087	31.15	1698	1698	1632	2155	1162	1660	1653.12	0.59	0	-8278	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	435	-2.36	3.40	12	0.15	-700.00	486.00	5578	20240125	-70.38	1420	20241202	16.34	1698	-2.71	20250103	1605	2.93	20250102	6400	-74.19	20240125	1420	16.34	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
128	20250103	101007	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1665	5	2	0.30	47968941	29002	23.11	1698	1698	1632	2155	1162	1660	1653.99	0.59	0	-1148	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	439	-2.38	3.43	12	0.11	-700.00	486.00	5578	20240125	-70.15	1420	20241202	17.25	1698	-1.94	20250103	1605	3.74	20250102	6400	-73.98	20240125	1420	17.25	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
129	20250103	091009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1650	-10	5	-0.60	18545644	11234	8.95	1698	1698	1632	2155	1162	1660	1650.85	0.59	0	-4804	1696	1677	1641	1622	1586	1687	1632	132	495	500	1120	1	1	26343745	435	-2.36	3.40	12	0.04	-700.00	486.00	5578	20240125	-70.42	1420	20241202	16.20	1698	-2.83	20250103	1605	2.80	20250102	6400	-74.22	20240125	1420	16.20	20241202	0.01	N	321370	500	131 억	154291	N	N	N	N
130	20250102	160957	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1660	56	2	3.49	201427657	123436	114.55	1652	1660	1605	2085	1123	1604	1631.48	0.52	0	18547	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	437	-2.37	3.42	12	0.47	-700.00	486.00	5578	20240125	-70.24	1420	20241202	16.90	1660	0.00	20250102	1605	3.43	20250102	6400	-74.06	20240125	1420	16.90	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
131	20250102	150959	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1634	30	2	1.87	142681410	87824	81.50	1652	1652	1605	2085	1123	1604	1624.63	0.52	0	3088	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	430	-2.33	3.36	12	0.33	-700.00	486.00	5578	20240125	-70.71	1420	20241202	15.07	1652	-1.09	20250102	1605	1.81	20250102	6400	-74.47	20240125	1420	15.07	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
132	20250102	140956	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1639	35	2	2.18	128068413	78864	73.18	1652	1652	1605	2085	1123	1604	1623.91	0.52	0	1404	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	432	-2.34	3.37	12	0.30	-700.00	486.00	5578	20240125	-70.62	1420	20241202	15.42	1652	-0.79	20250102	1605	2.12	20250102	6400	-74.39	20240125	1420	15.42	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
133	20250102	131000	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1622	18	2	1.12	84197915	51961	48.22	1652	1652	1605	2085	1123	1604	1620.41	0.52	0	-11673	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	427	-2.32	3.34	12	0.20	-700.00	486.00	5578	20240125	-70.92	1420	20241202	14.23	1652	-1.82	20250102	1605	1.06	20250102	6400	-74.66	20240125	1420	14.23	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
134	20250102	120956	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1624	20	2	1.25	71135315	43921	40.76	1652	1652	1605	2085	1123	1604	1619.62	0.52	0	-9060	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	428	-2.32	3.34	12	0.17	-700.00	486.00	5578	20240125	-70.89	1420	20241202	14.37	1652	-1.69	20250102	1605	1.18	20250102	6400	-74.62	20240125	1420	14.37	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
135	20250102	110948	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1620	16	2	1.00	45168946	27829	25.82	1652	1652	1606	2085	1123	1604	1623.09	0.52	0	-10655	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	427	-2.31	3.33	12	0.11	-700.00	486.00	5578	20240125	-70.96	1420	20241202	14.08	1652	-1.94	20250102	1606	0.87	20250102	6400	-74.69	20240125	1420	14.08	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
136	20250102	100955	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1612	8	2	0.50	5480529	3324	3.08	1652	1652	1611	2085	1123	1604	1648.78	0.52	0	-550	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	425	-2.30	3.32	12	0.01	-700.00	486.00	5578	20240125	-71.10	1420	20241202	13.52	1652	-2.42	20250102	1611	0.06	20250102	6400	-74.81	20240125	1420	13.52	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N
137	20250102	090945	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	0	3	0.00	0	0	0.00	0	0	0	2085	1123	1604	0.00	0.52	0	0	1688	1646	1583	1541	1478	1667	1562	132	481	500	1090	1	1	26343745	423	-2.29	3.30	12	0.00	-700.00	486.00	5578	20240125	-71.24	1420	20241202	12.96	0	0.00	0	0	0.00	0	6400	-74.94	20240125	1420	12.96	20241202	0.01	N	321370	500	131 억	136619	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History