KissMeData/033200/price/prices-20250101.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

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	newHighLowPriceClassCode	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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160424	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2740	15	2	0.55	18164015	6722	70.84	2765	2765	2675	3540	1910	2725	2702.17	50.89	65	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	393	685.00	0.41	03	0.05	4.00	6706.00	5690	20240510	-51.85	2675	20250124	2.43	2995	-8.51	20250106	2675	2.43	20250124	5690	-51.85	20240510	2675	2.43	20250124	N	033200	500	76 억	7293267	N	N	N	N
3	20250124	150424	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2755	30	2	1.10	17887280	6621	69.78	2765	2765	2675	3540	1910	2725	2701.60	50.89	156	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	395	688.75	0.41	03	0.05	4.00	6706.00	5690	20240510	-51.58	2675	20250124	2.99	2995	-8.01	20250106	2675	2.99	20250124	5690	-51.58	20240510	2675	2.99	20250124	N	033200	500	76 억	7293267	N	N	N	N
4	20250124	140423	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2755	30	2	1.10	17887280	6621	69.78	2765	2765	2675	3540	1910	2725	2701.60	50.89	156	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	395	688.75	0.41	03	0.05	4.00	6706.00	5690	20240510	-51.58	2675	20250124	2.99	2995	-8.01	20250106	2675	2.99	20250124	5690	-51.58	20240510	2675	2.99	20250124	N	033200	500	76 억	7293267	N	N	N	N
5	20250124	130424	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2760	35	2	1.28	17879065	6618	69.74	2765	2765	2675	3540	1910	2725	2701.58	50.89	156	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	396	690.00	0.41	03	0.05	4.00	6706.00	5690	20240510	-51.49	2675	20250124	3.18	2995	-7.85	20250106	2675	3.18	20250124	5690	-51.49	20240510	2675	3.18	20250124	N	033200	500	76 억	7293267	N	N	N	N
6	20250124	120422	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2695	-30	5	-1.10	16060635	5949	62.69	2765	2765	2675	3540	1910	2725	2699.72	50.89	705	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	386	673.75	0.40	03	0.04	4.00	6706.00	5690	20240510	-52.64	2675	20250124	0.75	2995	-10.02	20250106	2675	0.75	20250124	5690	-52.64	20240510	2675	0.75	20250124	N	033200	500	76 억	7293267	N	N	N	N
7	20250124	110423	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	0	3	0.00	520715	191	2.01	2765	2765	2725	3540	1910	2725	2726.26	50.89	46	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	391	681.25	0.41	03	0.00	4.00	6706.00	5690	20240510	-52.11	2690	20250122	1.30	2995	-9.02	20250106	2690	1.30	20250122	5690	-52.11	20240510	2690	1.30	20250122	N	033200	500	76 억	7293267	N	N	N	N
8	20250124	100421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2730	5	2	0.18	32940	12	0.13	2765	2765	2730	3540	1910	2725	2745.00	50.89	0	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	391	682.50	0.41	03	0.00	4.00	6706.00	5690	20240510	-52.02	2690	20250122	1.49	2995	-8.85	20250106	2690	1.49	20250122	5690	-52.02	20240510	2690	1.49	20250122	N	033200	500	76 억	7293267	N	N	N	N
9	20250124	090423	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	50.89	0	2998	2861	2788	2651	2578	2825	2615	77	815	500	5	1	14331185	391	681.25	0.41	03	0.00	4.00	6706.00	5690	20240510	-52.11	2690	20250122	1.30	2995	-9.02	20250106	2690	1.30	20250122	5690	-52.11	20240510	2690	1.30	20250122	N	033200	500	76 억	7293267	N	N	N	N
10	20250123	160423	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	35	2	1.30	26554160	9489	31.08	2885	2925	2715	3495	1885	2690	2799.55	50.89	-339	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	391	681.25	0.41	03	0.07	4.00	6706.00	5690	20240510	-52.11	2690	20250122	1.30	2995	-9.02	20250106	2690	1.30	20250122	5690	-52.11	20240510	2690	1.30	20250122	N	033200	500	76 억	7293606	N	N	N	N
11	20250123	150421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2750	60	2	2.23	24905535	8884	29.10	2885	2925	2715	3495	1885	2690	2803.41	50.89	-241	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	394	687.50	0.41	03	0.06	4.00	6706.00	5690	20240510	-51.67	2690	20250122	2.23	2995	-8.18	20250106	2690	2.23	20250122	5690	-51.67	20240510	2690	2.23	20250122	N	033200	500	76 억	7293606	N	N	N	N
12	20250123	140421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2745	55	2	2.04	22959775	8172	26.76	2885	2925	2715	3495	1885	2690	2809.57	50.89	-285	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	393	686.25	0.41	03	0.06	4.00	6706.00	5690	20240510	-51.76	2690	20250122	2.04	2995	-8.35	20250106	2690	2.04	20250122	5690	-51.76	20240510	2690	2.04	20250122	N	033200	500	76 억	7293606	N	N	N	N
13	20250123	130420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2745	55	2	2.04	22885660	8145	26.68	2885	2925	2715	3495	1885	2690	2809.78	50.89	-285	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	393	686.25	0.41	03	0.06	4.00	6706.00	5690	20240510	-51.76	2690	20250122	2.04	2995	-8.35	20250106	2690	2.04	20250122	5690	-51.76	20240510	2690	2.04	20250122	N	033200	500	76 억	7293606	N	N	N	N
14	20250123	120421	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2750	60	2	2.23	19300430	6841	22.40	2885	2925	2715	3495	1885	2690	2821.29	50.89	-131	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	394	687.50	0.41	03	0.05	4.00	6706.00	5690	20240510	-51.67	2690	20250122	2.23	2995	-8.18	20250106	2690	2.23	20250122	5690	-51.67	20240510	2690	2.23	20250122	N	033200	500	76 억	7293606	N	N	N	N
15	20250123	110422	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2755	65	2	2.42	18568680	6575	21.53	2885	2925	2715	3495	1885	2690	2824.13	50.89	-131	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	395	688.75	0.41	03	0.05	4.00	6706.00	5690	20240510	-51.58	2690	20250122	2.42	2995	-8.01	20250106	2690	2.42	20250122	5690	-51.58	20240510	2690	2.42	20250122	N	033200	500	76 억	7293606	N	N	N	N
16	20250123	100420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2780	90	2	3.35	16345300	5775	18.91	2885	2925	2715	3495	1885	2690	2830.35	50.89	-131	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	398	695.00	0.41	03	0.04	4.00	6706.00	5690	20240510	-51.14	2690	20250122	3.35	2995	-7.18	20250106	2690	3.35	20250122	5690	-51.14	20240510	2690	3.35	20250122	N	033200	500	76 억	7293606	N	N	N	N
17	20250123	090420	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	195	2	7.25	4637740	1606	5.26	2885	2890	2875	3495	1885	2690	2887.76	50.89	-200	2903	2796	2743	2636	2583	2770	2610	77	805	500	5	1	14331185	413	721.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.30	2690	20250122	7.25	2995	-3.67	20250106	2690	7.25	20250122	5690	-49.30	20240510	2690	7.25	20250122	N	033200	500	76 억	7293606	N	N	N	N
18	20250122	160419	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2690	-100	5	-3.58	83606715	30534	1212.63	2800	2850	2690	3625	1955	2790	2738.15	50.89	316	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	386	672.50	0.40	03	0.21	4.00	6706.00	5690	20240510	-52.72	2690	20250122	0.00	2995	-10.18	20250106	2690	0.00	20250122	5690	-52.72	20240510	2690	0.00	20250122	N	033200	500	76 억	7293300	N	N	N	N
19	20250122	150419	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2725	-65	5	-2.33	74708195	27226	1081.26	2800	2850	2710	3625	1955	2790	2744.00	50.89	3614	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	391	681.25	0.41	03	0.19	4.00	6706.00	5690	20240510	-52.11	2710	20250122	0.55	2995	-9.02	20250106	2710	0.55	20250122	5690	-52.11	20240510	2710	0.55	20250122	N	033200	500	76 억	7293300	N	N	N	N
20	20250122	140417	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2790	0	3	0.00	58467395	21276	844.96	2800	2850	2710	3625	1955	2790	2748.04	50.89	1376	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	400	697.50	0.42	03	0.15	4.00	6706.00	5690	20240510	-50.97	2710	20250122	2.95	2995	-6.84	20250106	2710	2.95	20250122	5690	-50.97	20240510	2710	2.95	20250122	N	033200	500	76 억	7293300	N	N	N	N
21	20250122	130419	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2790	0	3	0.00	58467395	21276	844.96	2800	2850	2710	3625	1955	2790	2748.04	50.89	1376	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	400	697.50	0.42	03	0.15	4.00	6706.00	5690	20240510	-50.97	2710	20250122	2.95	2995	-6.84	20250106	2710	2.95	20250122	5690	-50.97	20240510	2710	2.95	20250122	N	033200	500	76 억	7293300	N	N	N	N
22	20250122	120418	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2790	0	3	0.00	44426690	16172	642.26	2800	2850	2710	3625	1955	2790	2747.14	50.89	1461	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	400	697.50	0.42	03	0.11	4.00	6706.00	5690	20240510	-50.97	2710	20250122	2.95	2995	-6.84	20250106	2710	2.95	20250122	5690	-50.97	20240510	2710	2.95	20250122	N	033200	500	76 억	7293300	N	N	N	N
23	20250122	110418	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2750	-40	5	-1.43	30662325	11167	443.49	2800	2850	2710	3625	1955	2790	2745.80	50.89	1203	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	394	687.50	0.41	03	0.08	4.00	6706.00	5690	20240510	-51.67	2710	20250122	1.48	2995	-8.18	20250106	2710	1.48	20250122	5690	-51.67	20240510	2710	1.48	20250122	N	033200	500	76 억	7293300	N	N	N	N
24	20250122	100419	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2790	0	3	0.00	28288070	10314	409.61	2800	2850	2710	3625	1955	2790	2742.69	50.89	1830	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	400	697.50	0.42	03	0.07	4.00	6706.00	5690	20240510	-50.97	2710	20250122	2.95	2995	-6.84	20250106	2710	2.95	20250122	5690	-50.97	20240510	2710	2.95	20250122	N	033200	500	76 억	7293300	N	N	N	N
25	20250122	090419	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	10	2	0.36	28000	10	0.40	2800	2800	2800	3625	1955	2790	2800.00	50.89	0	3013	2901	2843	2731	2673	2872	2702	77	835	500	5	1	14331185	401	700.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.79	2750	20250113	1.82	2995	-6.51	20250106	2750	1.82	20250113	5690	-50.79	20240510	2750	1.82	20250113	N	033200	500	76 억	7293300	N	N	N	N
26	20250121	160416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2790	0	3	0.00	7014035	2498	127.71	2955	2955	2785	3625	1955	2790	2807.86	50.89	-100	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	400	697.50	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.97	2750	20250113	1.45	2995	-6.84	20250106	2750	1.45	20250113	5690	-50.97	20240510	2750	1.45	20250113	N	033200	500	76 억	7293400	N	N	N	N
27	20250121	150418	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	-5	5	-0.18	6506460	2316	118.40	2955	2955	2785	3625	1955	2790	2809.35	50.89	-23	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	399	696.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-51.05	2750	20250113	1.27	2995	-7.01	20250106	2750	1.27	20250113	5690	-51.05	20240510	2750	1.27	20250113	N	033200	500	76 억	7293400	N	N	N	N
28	20250121	140417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	40	2	1.43	4930715	1751	89.52	2955	2955	2790	3625	1955	2790	2815.94	50.89	-100	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	406	707.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.26	2750	20250113	2.91	2995	-5.51	20250106	2750	2.91	20250113	5690	-50.26	20240510	2750	2.91	20250113	N	033200	500	76 억	7293400	N	N	N	N
29	20250121	130417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	40	2	1.43	4930715	1751	89.52	2955	2955	2790	3625	1955	2790	2815.94	50.89	-100	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	406	707.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.26	2750	20250113	2.91	2995	-5.51	20250106	2750	2.91	20250113	5690	-50.26	20240510	2750	2.91	20250113	N	033200	500	76 억	7293400	N	N	N	N
30	20250121	120408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2855	65	2	2.33	2266490	797	40.75	2955	2955	2815	3625	1955	2790	2843.78	50.89	-100	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	409	713.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.82	2750	20250113	3.82	2995	-4.67	20250106	2750	3.82	20250113	5690	-49.82	20240510	2750	3.82	20250113	N	033200	500	76 억	7293400	N	N	N	N
31	20250121	110400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	75	2	2.69	1112125	392	20.04	2955	2955	2815	3625	1955	2790	2837.05	50.89	-100	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	411	716.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.65	2750	20250113	4.18	2995	-4.34	20250106	2750	4.18	20250113	5690	-49.65	20240510	2750	4.18	20250113	N	033200	500	76 억	7293400	N	N	N	N
32	20250121	100355	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	100	2	3.58	326645	113	5.78	2955	2955	2870	3625	1955	2790	2890.66	50.89	-100	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2750	20250113	5.09	2995	-3.51	20250106	2750	5.09	20250113	5690	-49.21	20240510	2750	5.09	20250113	N	033200	500	76 억	7293400	N	N	N	N
33	20250121	090417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	50.89	0	2876	2832	2811	2767	2746	2822	2757	77	835	500	5	1	14331185	400	697.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.97	2750	20250113	1.45	2995	-6.84	20250106	2750	1.45	20250113	5690	-50.97	20240510	2750	1.45	20250113	N	033200	500	76 억	7293400	N	N	N	N
34	20250120	160415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2790	-10	5	-0.36	5468345	1956	50.59	2855	2855	2790	3640	1960	2800	2795.68	50.89	-10	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	400	697.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.97	2750	20250113	1.45	2995	-6.84	20250106	2750	1.45	20250113	5690	-50.97	20240510	2750	1.45	20250113	N	033200	500	76 억	7293410	N	N	N	N
35	20250120	150417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2790	-10	5	-0.36	4818245	1723	44.57	2855	2855	2790	3640	1960	2800	2796.43	50.89	88	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	400	697.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.97	2750	20250113	1.45	2995	-6.84	20250106	2750	1.45	20250113	5690	-50.97	20240510	2750	1.45	20250113	N	033200	500	76 억	7293410	N	N	N	N
36	20250120	140416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	20	2	0.71	1600565	572	14.80	2855	2855	2790	3640	1960	2800	2798.19	50.89	42	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	404	705.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.44	2750	20250113	2.55	2995	-5.84	20250106	2750	2.55	20250113	5690	-50.44	20240510	2750	2.55	20250113	N	033200	500	76 억	7293410	N	N	N	N
37	20250120	130415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	0	3	0.00	1597745	571	14.77	2855	2855	2790	3640	1960	2800	2798.15	50.89	43	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	401	700.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.79	2750	20250113	1.82	2995	-6.51	20250106	2750	1.82	20250113	5690	-50.79	20240510	2750	1.82	20250113	N	033200	500	76 억	7293410	N	N	N	N
38	20250120	120416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	0	3	0.00	1174925	420	10.86	2855	2855	2790	3640	1960	2800	2797.44	50.89	44	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	401	700.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.79	2750	20250113	1.82	2995	-6.51	20250106	2750	1.82	20250113	5690	-50.79	20240510	2750	1.82	20250113	N	033200	500	76 억	7293410	N	N	N	N
39	20250120	110416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	25	2	0.89	889305	318	8.23	2855	2855	2790	3640	1960	2800	2796.56	50.89	45	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	405	706.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.35	2750	20250113	2.73	2995	-5.68	20250106	2750	2.73	20250113	5690	-50.35	20240510	2750	2.73	20250113	N	033200	500	76 억	7293410	N	N	N	N
40	20250120	100416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2835	35	2	1.25	855435	306	7.92	2855	2855	2790	3640	1960	2800	2795.54	50.89	46	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	406	708.75	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.18	2750	20250113	3.09	2995	-5.34	20250106	2750	3.09	20250113	5690	-50.18	20240510	2750	3.09	20250113	N	033200	500	76 억	7293410	N	N	N	N
41	20250120	090416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	0	3	0.00	0	0	0.00	0	0	0	3640	1960	2800	0.00	50.89	0	2986	2892	2846	2752	2706	2870	2730	77	840	500	5	1	14331185	401	700.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.79	2750	20250113	1.82	2995	-6.51	20250106	2750	1.82	20250113	5690	-50.79	20240510	2750	1.82	20250113	N	033200	500	76 억	7293410	N	N	N	N
42	20250117	160414	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	-35	5	-1.23	10870065	3866	2416.25	2940	2940	2800	3685	1985	2835	2811.71	50.89	-111	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	401	700.00	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.79	2750	20250113	1.82	2995	-6.51	20250106	2750	1.82	20250113	5690	-50.79	20240510	2750	1.82	20250113	N	033200	500	76 억	7293521	N	N	N	N
43	20250117	150415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	-35	5	-1.23	10414790	3704	2315.00	2940	2940	2800	3685	1985	2835	2811.77	50.89	-19	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	401	700.00	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.79	2750	20250113	1.82	2995	-6.51	20250106	2750	1.82	20250113	5690	-50.79	20240510	2750	1.82	20250113	N	033200	500	76 억	7293521	N	N	N	N
44	20250117	140416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2815	-20	5	-0.71	9848465	3503	2189.38	2940	2940	2800	3685	1985	2835	2811.44	50.89	31	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	403	703.75	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.53	2750	20250113	2.36	2995	-6.01	20250106	2750	2.36	20250113	5690	-50.53	20240510	2750	2.36	20250113	N	033200	500	76 억	7293521	N	N	N	N
45	20250117	130415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2810	-25	5	-0.88	6164845	2189	1368.12	2940	2940	2805	3685	1985	2835	2816.28	50.89	31	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	403	702.50	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.62	2750	20250113	2.18	2995	-6.18	20250106	2750	2.18	20250113	5690	-50.62	20240510	2750	2.18	20250113	N	033200	500	76 억	7293521	N	N	N	N
46	20250117	120416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	-30	5	-1.06	1205300	425	265.62	2940	2940	2805	3685	1985	2835	2836.00	50.89	-7	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	402	701.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.70	2750	20250113	2.00	2995	-6.34	20250106	2750	2.00	20250113	5690	-50.70	20240510	2750	2.00	20250113	N	033200	500	76 억	7293521	N	N	N	N
47	20250117	110416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2835	0	3	0.00	856330	302	188.75	2940	2940	2835	3685	1985	2835	2835.53	50.89	0	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	406	708.75	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.18	2750	20250113	3.09	2995	-5.34	20250106	2750	3.09	20250113	5690	-50.18	20240510	2750	3.09	20250113	N	033200	500	76 억	7293521	N	N	N	N
48	20250117	100417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	55	2	1.94	5830	2	1.25	2940	2940	2890	3685	1985	2835	2915.00	50.89	0	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2750	20250113	5.09	2995	-3.51	20250106	2750	5.09	20250113	5690	-49.21	20240510	2750	5.09	20250113	N	033200	500	76 억	7293521	N	N	N	N
49	20250117	090417	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	105	2	3.70	2940	1	0.62	2940	2940	2940	3685	1985	2835	2940.00	50.89	0	2925	2880	2845	2800	2765	2862	2782	77	850	500	5	1	14331185	421	735.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.33	2750	20250113	6.91	2995	-1.84	20250106	2750	6.91	20250113	5690	-48.33	20240510	2750	6.91	20250113	N	033200	500	76 억	7293521	N	N	N	N
50	20250116	160414	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2835	30	2	1.07	454525	160	14.36	2890	2890	2810	3645	1965	2805	2840.78	50.89	-8	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	406	708.75	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.18	2750	20250113	3.09	2995	-5.34	20250106	2750	3.09	20250113	5690	-50.18	20240510	2750	3.09	20250113	N	033200	500	76 억	7293529	N	N	N	N
51	20250116	150356	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2840	35	2	1.25	394995	139	12.48	2890	2890	2810	3645	1965	2805	2841.69	50.89	6	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	407	710.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.09	2750	20250113	3.27	2995	-5.18	20250106	2750	3.27	20250113	5690	-50.09	20240510	2750	3.27	20250113	N	033200	500	76 억	7293529	N	N	N	N
52	20250116	140416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2810	5	2	0.18	380800	134	12.03	2890	2890	2810	3645	1965	2805	2841.79	50.89	9	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	403	702.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.62	2750	20250113	2.18	2995	-6.18	20250106	2750	2.18	20250113	5690	-50.62	20240510	2750	2.18	20250113	N	033200	500	76 억	7293529	N	N	N	N
53	20250116	130415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2810	5	2	0.18	380800	134	12.03	2890	2890	2810	3645	1965	2805	2841.79	50.89	9	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	403	702.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.62	2750	20250113	2.18	2995	-6.18	20250106	2750	2.18	20250113	5690	-50.62	20240510	2750	2.18	20250113	N	033200	500	76 억	7293529	N	N	N	N
54	20250116	120416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	20	2	0.71	268140	94	8.44	2890	2890	2810	3645	1965	2805	2852.55	50.89	-3	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	405	706.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.35	2750	20250113	2.73	2995	-5.68	20250106	2750	2.73	20250113	5690	-50.35	20240510	2750	2.73	20250113	N	033200	500	76 억	7293529	N	N	N	N
55	20250116	110415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	55	2	1.96	231390	81	7.27	2890	2890	2810	3645	1965	2805	2856.67	50.89	-2	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	410	715.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.74	2750	20250113	4.00	2995	-4.51	20250106	2750	4.00	20250113	5690	-49.74	20240510	2750	4.00	20250113	N	033200	500	76 억	7293529	N	N	N	N
56	20250116	100416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	55	2	1.96	197070	69	6.19	2890	2890	2810	3645	1965	2805	2856.09	50.89	-2	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	410	715.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.74	2750	20250113	4.00	2995	-4.51	20250106	2750	4.00	20250113	5690	-49.74	20240510	2750	4.00	20250113	N	033200	500	76 억	7293529	N	N	N	N
57	20250116	090416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	85	2	3.03	2890	1	0.09	2890	2890	2890	3645	1965	2805	2890.00	50.89	-1	2988	2896	2848	2756	2708	2872	2732	77	840	500	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2750	20250113	5.09	2995	-3.51	20250106	2750	5.09	20250113	5690	-49.21	20240510	2750	5.09	20250113	N	033200	500	76 억	7293529	N	N	N	N
58	20250115	160413	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	0	3	0.00	2905240	1028	25.41	2940	2940	2800	3645	1965	2805	2826.11	50.89	-35	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	402	701.25	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.70	2750	20250113	2.00	2995	-6.34	20250106	2750	2.00	20250113	5690	-50.70	20240510	2750	2.00	20250113	N	033200	500	76 억	7293564	N	N	N	N
59	20250115	150415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	20	2	0.71	1682160	592	14.63	2940	2940	2800	3645	1965	2805	2841.49	50.89	396	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	405	706.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.35	2750	20250113	2.73	2995	-5.68	20250106	2750	2.73	20250113	5690	-50.35	20240510	2750	2.73	20250113	N	033200	500	76 억	7293564	N	N	N	N
60	20250115	140416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	25	2	0.89	1676505	590	14.58	2940	2940	2800	3645	1965	2805	2841.53	50.89	396	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	406	707.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.26	2750	20250113	2.91	2995	-5.51	20250106	2750	2.91	20250113	5690	-50.26	20240510	2750	2.91	20250113	N	033200	500	76 억	7293564	N	N	N	N
61	20250115	130414	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	60	2	2.14	456670	159	3.93	2940	2940	2800	3645	1965	2805	2872.14	50.89	-27	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	411	716.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.65	2750	20250113	4.18	2995	-4.34	20250106	2750	4.18	20250113	5690	-49.65	20240510	2750	4.18	20250113	N	033200	500	76 억	7293564	N	N	N	N
62	20250115	120409	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	60	2	2.14	413695	144	3.56	2940	2940	2800	3645	1965	2805	2872.88	50.89	-27	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	411	716.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.65	2750	20250113	4.18	2995	-4.34	20250106	2750	4.18	20250113	5690	-49.65	20240510	2750	4.18	20250113	N	033200	500	76 억	7293564	N	N	N	N
63	20250115	110415	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2815	10	2	0.36	368490	128	3.16	2940	2940	2800	3645	1965	2805	2878.83	50.89	-25	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	403	703.75	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.53	2750	20250113	2.36	2995	-6.01	20250106	2750	2.36	20250113	5690	-50.53	20240510	2750	2.36	20250113	N	033200	500	76 억	7293564	N	N	N	N
64	20250115	100413	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	60	2	2.14	326160	113	2.79	2940	2940	2800	3645	1965	2805	2886.37	50.89	-33	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	411	716.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.65	2750	20250113	4.18	2995	-4.34	20250106	2750	4.18	20250113	5690	-49.65	20240510	2750	4.18	20250113	N	033200	500	76 억	7293564	N	N	N	N
65	20250115	090416	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	135	2	4.81	5880	2	0.05	2940	2940	2940	3645	1965	2805	2940.00	50.89	0	2965	2885	2835	2755	2705	2860	2730	77	840	500	5	1	14331185	421	735.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.33	2750	20250113	6.91	2995	-1.84	20250106	2750	6.91	20250113	5690	-48.33	20240510	2750	6.91	20250113	N	033200	500	76 억	7293564	N	N	N	N
66	20250114	160412	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	-45	5	-1.58	11343105	4045	77.86	2845	2915	2785	3705	1995	2850	2804.23	50.89	7	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	402	701.25	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.70	2750	20250113	2.00	2995	-6.34	20250106	2750	2.00	20250113	5690	-50.70	20240510	2750	2.00	20250113	N	033200	500	76 억	7293558	N	N	N	N
67	20250114	150413	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	-20	5	-0.70	10212690	3642	70.11	2845	2915	2785	3705	1995	2850	2804.14	50.89	410	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	406	707.50	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.26	2750	20250113	2.91	2995	-5.51	20250106	2750	2.91	20250113	5690	-50.26	20240510	2750	2.91	20250113	N	033200	500	76 억	7293558	N	N	N	N
68	20250114	140412	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2840	-10	5	-0.35	9858965	3517	67.70	2845	2915	2785	3705	1995	2850	2803.23	50.89	477	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	407	710.00	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.09	2750	20250113	3.27	2995	-5.18	20250106	2750	3.27	20250113	5690	-50.09	20240510	2750	3.27	20250113	N	033200	500	76 억	7293558	N	N	N	N
69	20250114	130412	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2840	-10	5	-0.35	8293445	2964	57.05	2845	2915	2785	3705	1995	2850	2798.06	50.89	530	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	407	710.00	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.09	2750	20250113	3.27	2995	-5.18	20250106	2750	3.27	20250113	5690	-50.09	20240510	2750	3.27	20250113	N	033200	500	76 억	7293558	N	N	N	N
70	20250114	120410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	-25	5	-0.88	7315980	2618	50.39	2845	2915	2785	3705	1995	2850	2794.49	50.89	530	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	405	706.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.35	2750	20250113	2.73	2995	-5.68	20250106	2750	2.73	20250113	5690	-50.35	20240510	2750	2.73	20250113	N	033200	500	76 억	7293558	N	N	N	N
71	20250114	110412	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	-50	5	-1.75	7169080	2566	49.39	2845	2915	2785	3705	1995	2850	2793.87	50.89	529	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	401	700.00	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.79	2750	20250113	1.82	2995	-6.51	20250106	2750	1.82	20250113	5690	-50.79	20240510	2750	1.82	20250113	N	033200	500	76 억	7293558	N	N	N	N
72	20250114	100411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	-30	5	-1.05	1479905	528	10.16	2845	2915	2785	3705	1995	2850	2802.85	50.89	-40	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	404	705.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.44	2750	20250113	2.55	2995	-5.84	20250106	2750	2.55	20250113	5690	-50.44	20240510	2750	2.55	20250113	N	033200	500	76 억	7293558	N	N	N	N
73	20250114	090411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2850	0	3	0.00	0	0	0.00	0	0	0	3705	1995	2850	0.00	50.89	0	3103	2976	2863	2736	2623	2920	2680	77	855	500	5	1	14331185	408	712.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-49.91	2750	20250113	3.64	2995	-4.84	20250106	2750	3.64	20250113	5690	-49.91	20240510	2750	3.64	20250113	N	033200	500	76 억	7293558	N	N	N	N
74	20250113	160408	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2850	5	2	0.18	14929995	5195	217.00	2970	2990	2750	3695	1995	2845	2873.92	50.89	-210	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	408	712.50	0.42	03	0.04	4.00	6706.00	5690	20240510	-49.91	2750	20250113	3.64	2995	-4.84	20250106	2750	3.64	20250113	5690	-49.91	20240510	2750	3.64	20250113	N	033200	500	76 억	7293698	N	N	N	N
75	20250113	150408	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2850	5	2	0.18	13621845	4736	197.83	2970	2990	2750	3695	1995	2845	2876.23	50.89	-35	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	408	712.50	0.42	03	0.03	4.00	6706.00	5690	20240510	-49.91	2750	20250113	3.64	2995	-4.84	20250106	2750	3.64	20250113	5690	-49.91	20240510	2750	3.64	20250113	N	033200	500	76 억	7293698	N	N	N	N
76	20250113	140405	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2850	5	2	0.18	13479345	4686	195.74	2970	2990	2750	3695	1995	2845	2876.51	50.89	-35	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	408	712.50	0.42	03	0.03	4.00	6706.00	5690	20240510	-49.91	2750	20250113	3.64	2995	-4.84	20250106	2750	3.64	20250113	5690	-49.91	20240510	2750	3.64	20250113	N	033200	500	76 억	7293698	N	N	N	N
77	20250113	130403	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2850	5	2	0.18	13182165	4581	191.35	2970	2990	2750	3695	1995	2845	2877.57	50.89	-42	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	408	712.50	0.42	03	0.03	4.00	6706.00	5690	20240510	-49.91	2750	20250113	3.64	2995	-4.84	20250106	2750	3.64	20250113	5690	-49.91	20240510	2750	3.64	20250113	N	033200	500	76 억	7293698	N	N	N	N
78	20250113	120403	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2850	5	2	0.18	13179315	4580	191.31	2970	2990	2750	3695	1995	2845	2877.58	50.89	-42	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	408	712.50	0.42	03	0.03	4.00	6706.00	5690	20240510	-49.91	2750	20250113	3.64	2995	-4.84	20250106	2750	3.64	20250113	5690	-49.91	20240510	2750	3.64	20250113	N	033200	500	76 억	7293698	N	N	N	N
79	20250113	110404	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2850	5	2	0.18	13167960	4576	191.14	2970	2990	2750	3695	1995	2845	2877.61	50.89	-43	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	408	712.50	0.42	03	0.03	4.00	6706.00	5690	20240510	-49.91	2750	20250113	3.64	2995	-4.84	20250106	2750	3.64	20250113	5690	-49.91	20240510	2750	3.64	20250113	N	033200	500	76 억	7293698	N	N	N	N
80	20250113	100403	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2845	0	3	0.00	12961095	4503	188.10	2970	2990	2750	3695	1995	2845	2878.32	50.89	-43	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	408	711.25	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.00	2750	20250113	3.45	2995	-5.01	20250106	2750	3.45	20250113	5690	-50.00	20240510	2750	3.45	20250113	N	033200	500	76 억	7293698	N	N	N	N
81	20250113	090407	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2990	145	2	5.10	3948450	1323	55.26	2970	2990	2970	3695	1995	2845	2984.47	50.89	0	2895	2870	2835	2810	2775	2882	2822	77	850	500	5	1	14331185	429	747.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.45	2785	20241210	7.36	2995	-0.17	20250106	2800	6.79	20250107	5690	-47.45	20240510	2785	7.36	20241210	N	033200	500	76 억	7293698	N	N	N	N
82	20250110	160402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2845	20	2	0.71	6742255	2394	28.47	2800	2860	2800	3670	1980	2825	2816.31	50.89	239	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	408	711.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.00	2785	20241210	2.15	2995	-5.01	20250106	2800	1.61	20250110	5690	-50.00	20240510	2785	2.15	20241210	N	033200	500	76 억	7293459	N	N	N	N
83	20250110	150402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2845	20	2	0.71	6642685	2359	28.05	2800	2860	2800	3670	1980	2825	2815.89	50.89	258	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	408	711.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.00	2785	20241210	2.15	2995	-5.01	20250106	2800	1.61	20250110	5690	-50.00	20240510	2785	2.15	20241210	N	033200	500	76 억	7293459	N	N	N	N
84	20250110	140402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	0	3	0.00	5005215	1781	21.18	2800	2860	2800	3670	1980	2825	2810.34	50.89	658	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	405	706.25	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.35	2785	20241210	1.44	2995	-5.68	20250106	2800	0.89	20250110	5690	-50.35	20240510	2785	1.44	20241210	N	033200	500	76 억	7293459	N	N	N	N
85	20250110	130401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2810	-15	5	-0.53	4996730	1778	21.14	2800	2860	2800	3670	1980	2825	2810.31	50.89	658	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	403	702.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.62	2785	20241210	0.90	2995	-6.18	20250106	2800	0.36	20250110	5690	-50.62	20240510	2785	0.90	20241210	N	033200	500	76 억	7293459	N	N	N	N
86	20250110	120402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2845	20	2	0.71	4889725	1740	20.69	2800	2860	2800	3670	1980	2825	2810.19	50.89	658	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	408	711.25	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.00	2785	20241210	2.15	2995	-5.01	20250106	2800	1.61	20250110	5690	-50.00	20240510	2785	2.15	20241210	N	033200	500	76 억	7293459	N	N	N	N
87	20250110	110401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2850	25	2	0.88	4738940	1687	20.06	2800	2860	2800	3670	1980	2825	2809.09	50.89	658	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	408	712.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-49.91	2785	20241210	2.33	2995	-4.84	20250106	2800	1.79	20250110	5690	-49.91	20240510	2785	2.33	20241210	N	033200	500	76 억	7293459	N	N	N	N
88	20250110	100400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2855	30	2	1.06	4733240	1685	20.04	2800	2860	2800	3670	1980	2825	2809.04	50.89	658	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	409	713.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.82	2785	20241210	2.51	2995	-4.67	20250106	2800	1.96	20250110	5690	-49.82	20240510	2785	2.51	20241210	N	033200	500	76 억	7293459	N	N	N	N
89	20250110	090403	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	-5	5	-0.18	683720	243	2.89	2800	2820	2800	3670	1980	2825	2813.66	50.89	164	2938	2881	2843	2786	2748	2862	2767	77	845	500	5	1	14331185	404	705.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.44	2785	20241210	1.26	2995	-5.84	20250106	2800	0.71	20250110	5690	-50.44	20240510	2785	1.26	20241210	N	033200	500	76 억	7293459	N	N	N	N
90	20250109	160359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	-65	5	-2.25	23726885	8409	211.81	2830	2900	2805	3755	2025	2890	2821.55	50.89	46	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	405	706.25	0.42	03	0.06	4.00	6706.00	5690	20240510	-50.35	2785	20241210	1.44	2995	-5.68	20250106	2800	0.89	20250107	5690	-50.35	20240510	2785	1.44	20241210	N	033200	500	76 억	7293413	N	N	N	N
91	20250109	150400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2845	-45	5	-1.56	22838830	8095	203.90	2830	2900	2805	3755	2025	2890	2821.35	50.89	95	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	408	711.25	0.42	03	0.06	4.00	6706.00	5690	20240510	-50.00	2785	20241210	2.15	2995	-5.01	20250106	2800	1.61	20250107	5690	-50.00	20240510	2785	2.15	20241210	N	033200	500	76 억	7293413	N	N	N	N
92	20250109	140402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	-65	5	-2.25	21047100	7464	188.01	2830	2900	2805	3755	2025	2890	2819.82	50.89	95	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	405	706.25	0.42	03	0.05	4.00	6706.00	5690	20240510	-50.35	2785	20241210	1.44	2995	-5.68	20250106	2800	0.89	20250107	5690	-50.35	20240510	2785	1.44	20241210	N	033200	500	76 억	7293413	N	N	N	N
93	20250109	130400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	-30	5	-1.04	4635565	1639	41.28	2830	2900	2820	3755	2025	2890	2828.29	50.89	95	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	410	715.00	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.74	2785	20241210	2.69	2995	-4.51	20250106	2800	2.14	20250107	5690	-49.74	20240510	2785	2.69	20241210	N	033200	500	76 억	7293413	N	N	N	N
94	20250109	120400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2855	-35	5	-1.21	4424845	1565	39.42	2830	2900	2820	3755	2025	2890	2827.38	50.89	82	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	409	713.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.82	2785	20241210	2.51	2995	-4.67	20250106	2800	1.96	20250107	5690	-49.82	20240510	2785	2.51	20241210	N	033200	500	76 억	7293413	N	N	N	N
95	20250109	110401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	-15	5	-0.52	4413405	1561	39.32	2830	2900	2820	3755	2025	2890	2827.29	50.89	83	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	412	718.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.47	2785	20241210	3.23	2995	-4.01	20250106	2800	2.68	20250107	5690	-49.47	20240510	2785	3.23	20241210	N	033200	500	76 억	7293413	N	N	N	N
96	20250109	100359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	-5	5	-0.17	4401905	1557	39.22	2830	2900	2820	3755	2025	2890	2827.17	50.89	83	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	413	721.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.30	2785	20241210	3.59	2995	-3.67	20250106	2800	3.04	20250107	5690	-49.30	20240510	2785	3.59	20241210	N	033200	500	76 억	7293413	N	N	N	N
97	20250109	090402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	50.89	0	2943	2916	2878	2851	2813	2930	2865	77	865	500	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2785	20241210	3.77	2995	-3.51	20250106	2800	3.21	20250107	5690	-49.21	20240510	2785	3.77	20241210	N	033200	500	76 억	7293413	N	N	N	N
98	20250108	160357	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	-20	5	-0.69	11378545	3970	22.05	2870	2905	2840	3780	2040	2910	2866.13	50.89	-157	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	414	722.50	0.43	03	0.03	4.00	6706.00	5690	20240510	-49.21	2785	20241210	3.77	2995	-3.51	20250106	2800	3.21	20250107	5690	-49.21	20240510	2785	3.77	20241210	N	033200	500	76 억	7293570	N	N	N	N
99	20250108	150359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	-20	5	-0.69	4582860	1588	8.82	2870	2905	2865	3780	2040	2910	2885.93	50.89	-127	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	414	722.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.21	2785	20241210	3.77	2995	-3.51	20250106	2800	3.21	20250107	5690	-49.21	20240510	2785	3.77	20241210	N	033200	500	76 억	7293570	N	N	N	N
100	20250108	140401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-45	5	-1.55	4559735	1580	8.78	2870	2905	2865	3780	2040	2910	2885.91	50.89	-126	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	411	716.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.65	2785	20241210	2.87	2995	-4.34	20250106	2800	2.32	20250107	5690	-49.65	20240510	2785	2.87	20241210	N	033200	500	76 억	7293570	N	N	N	N
101	20250108	130401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-40	5	-1.37	3094920	1073	5.96	2870	2905	2865	3780	2040	2910	2884.36	50.89	-125	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	411	717.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.56	2785	20241210	3.05	2995	-4.17	20250106	2800	2.50	20250107	5690	-49.56	20240510	2785	3.05	20241210	N	033200	500	76 억	7293570	N	N	N	N
102	20250108	120358	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-40	5	-1.37	2569765	890	4.94	2870	2905	2870	3780	2040	2910	2887.38	50.89	-145	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	411	717.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.56	2785	20241210	3.05	2995	-4.17	20250106	2800	2.50	20250107	5690	-49.56	20240510	2785	3.05	20241210	N	033200	500	76 억	7293570	N	N	N	N
103	20250108	110357	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	-25	5	-0.86	2039855	706	3.92	2870	2905	2870	3780	2040	2910	2889.31	50.89	-143	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2785	20241210	3.59	2995	-3.67	20250106	2800	3.04	20250107	5690	-49.30	20240510	2785	3.59	20241210	N	033200	500	76 억	7293570	N	N	N	N
104	20250108	100359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	-20	5	-0.69	1564950	541	3.00	2870	2905	2870	3780	2040	2910	2892.70	50.89	-80	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2785	20241210	3.77	2995	-3.51	20250106	2800	3.21	20250107	5690	-49.21	20240510	2785	3.77	20241210	N	033200	500	76 억	7293570	N	N	N	N
105	20250108	090401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	0	3	0.00	0	0	0.00	0	0	0	3780	2040	2910	0.00	50.89	0	3023	2966	2883	2826	2743	2995	2855	77	870	500	5	1	14331185	417	727.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2995	-2.84	20250106	2800	3.93	20250107	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293570	N	N	N	N
106	20250107	160355	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	5	2	0.17	50717595	18004	1998.22	2905	2940	2800	3775	2035	2905	2817.02	50.89	-106	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	417	727.50	0.43	03	0.13	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2995	-2.84	20250106	2800	3.93	20250107	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293676	N	N	N	N
107	20250107	150356	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	20	2	0.69	50485090	17924	1989.35	2905	2940	2800	3775	2035	2905	2816.62	50.89	-48	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	419	731.25	0.44	03	0.13	4.00	6706.00	5690	20240510	-48.59	2785	20241210	5.03	2995	-2.34	20250106	2800	4.46	20250107	5690	-48.59	20240510	2785	5.03	20241210	N	033200	500	76 억	7293676	N	N	N	N
108	20250107	140357	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	20	2	0.69	48031645	17076	1895.23	2905	2940	2800	3775	2035	2905	2812.82	50.89	-7	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	419	731.25	0.44	03	0.12	4.00	6706.00	5690	20240510	-48.59	2785	20241210	5.03	2995	-2.34	20250106	2800	4.46	20250107	5690	-48.59	20240510	2785	5.03	20241210	N	033200	500	76 억	7293676	N	N	N	N
109	20250107	130357	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-35	5	-1.20	47982515	17059	1893.34	2905	2940	2800	3775	2035	2905	2812.74	50.89	-8	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	411	717.50	0.43	03	0.12	4.00	6706.00	5690	20240510	-49.56	2785	20241210	3.05	2995	-4.17	20250106	2800	2.50	20250107	5690	-49.56	20240510	2785	3.05	20241210	N	033200	500	76 억	7293676	N	N	N	N
110	20250107	120357	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	35	2	1.20	2182130	753	83.57	2905	2940	2870	3775	2035	2905	2897.92	50.89	-10	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	421	735.00	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	2995	-1.84	20250106	2830	3.89	20250102	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293676	N	N	N	N
111	20250107	110354	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	-5	5	-0.17	1576020	543	60.27	2905	2905	2870	3775	2035	2905	2902.43	50.89	-10	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	2995	-3.17	20250106	2830	2.47	20250102	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293676	N	N	N	N
112	20250107	100359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	-5	5	-0.17	1347710	464	51.50	2905	2905	2890	3775	2035	2905	2904.55	50.89	-10	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	2995	-3.17	20250106	2830	2.47	20250102	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293676	N	N	N	N
113	20250107	090356	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	0	3	0.00	122010	42	4.66	2905	2905	2905	3775	2035	2905	2905.00	50.89	0	3061	2982	2916	2837	2771	2950	2805	77	870	500	5	1	14331185	416	726.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.95	2785	20241210	4.31	2995	-3.01	20250106	2830	2.65	20250102	5690	-48.95	20240510	2785	4.31	20241210	N	033200	500	76 억	7293676	N	N	N	N
114	20250106	160351	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	-5	5	-0.17	2585255	899	67.80	2995	2995	2850	3780	2040	2910	2875.70	50.89	75	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	416	726.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-48.95	2785	20241210	4.31	2995	-3.01	20250106	2830	2.65	20250102	5690	-48.95	20240510	2785	4.31	20241210	N	033200	500	76 억	7293600	N	N	N	N
115	20250106	150352	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2930	20	2	0.69	2550395	887	66.89	2995	2995	2850	3780	2040	2910	2875.30	50.89	76	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	420	732.50	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.51	2785	20241210	5.21	2995	-2.17	20250106	2830	3.53	20250102	5690	-48.51	20240510	2785	5.21	20241210	N	033200	500	76 억	7293600	N	N	N	N
116	20250106	140353	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2930	20	2	0.69	2550395	887	66.89	2995	2995	2850	3780	2040	2910	2875.30	50.89	76	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	420	732.50	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.51	2785	20241210	5.21	2995	-2.17	20250106	2830	3.53	20250102	5690	-48.51	20240510	2785	5.21	20241210	N	033200	500	76 억	7293600	N	N	N	N
117	20250106	130351	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2930	20	2	0.69	2538675	883	66.59	2995	2995	2850	3780	2040	2910	2875.06	50.89	76	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	420	732.50	0.44	03	0.01	4.00	6706.00	5690	20240510	-48.51	2785	20241210	5.21	2995	-2.17	20250106	2830	3.53	20250102	5690	-48.51	20240510	2785	5.21	20241210	N	033200	500	76 억	7293600	N	N	N	N
118	20250106	120350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	5	2	0.17	2535745	882	66.52	2995	2995	2850	3780	2040	2910	2874.99	50.89	76	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	418	728.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-48.77	2785	20241210	4.67	2995	-2.67	20250106	2830	3.00	20250102	5690	-48.77	20240510	2785	4.67	20241210	N	033200	500	76 억	7293600	N	N	N	N
119	20250106	110351	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	5	2	0.17	2526975	879	66.29	2995	2995	2850	3780	2040	2910	2874.83	50.89	77	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	418	728.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-48.77	2785	20241210	4.67	2995	-2.67	20250106	2830	3.00	20250102	5690	-48.77	20240510	2785	4.67	20241210	N	033200	500	76 억	7293600	N	N	N	N
120	20250106	100350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	0	3	0.00	1974880	688	51.89	2995	2995	2850	3780	2040	2910	2870.47	50.89	13	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	417	727.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2995	-2.84	20250106	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293600	N	N	N	N
121	20250106	090347	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2855	-55	5	-1.89	140625	47	3.54	2995	2995	2855	3780	2040	2910	2992.02	50.89	0	2963	2936	2898	2871	2833	2950	2885	77	870	500	5	1	14331185	409	713.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.82	2785	20241210	2.51	2995	-4.67	20250106	2830	0.88	20250102	5690	-49.82	20240510	2785	2.51	20241210	N	033200	500	76 억	7293600	N	N	N	N
122	20250103	160348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	0	3	0.00	3833575	1326	14.18	2885	2925	2860	3780	2040	2910	2891.08	50.89	22	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	417	727.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293569	N	N	N	N
123	20250103	150348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2905	-5	5	-0.17	3801565	1315	14.06	2885	2925	2860	3780	2040	2910	2890.92	50.89	22	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	416	726.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-48.95	2785	20241210	4.31	2940	-1.19	20250102	2830	2.65	20250102	5690	-48.95	20240510	2785	4.31	20241210	N	033200	500	76 억	7293569	N	N	N	N
124	20250103	140349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	0	3	0.00	3138210	1086	11.61	2885	2925	2860	3780	2040	2910	2889.70	50.89	22	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	417	727.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293569	N	N	N	N
125	20250103	130348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	-10	5	-0.34	2946320	1020	10.90	2885	2925	2860	3780	2040	2910	2888.55	50.89	24	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	416	725.00	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.03	2785	20241210	4.13	2940	-1.36	20250102	2830	2.47	20250102	5690	-49.03	20240510	2785	4.13	20241210	N	033200	500	76 억	7293569	N	N	N	N
126	20250103	120349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	0	3	0.00	2132375	736	7.87	2885	2925	2885	3780	2040	2910	2897.25	50.89	24	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	417	727.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293569	N	N	N	N
127	20250103	110348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	0	3	0.00	1882115	650	6.95	2885	2925	2885	3780	2040	2910	2895.56	50.89	23	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	417	727.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293569	N	N	N	N
128	20250103	100348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	0	3	0.00	1096405	380	4.06	2885	2910	2885	3780	2040	2910	2885.28	50.89	33	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	417	727.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293569	N	N	N	N
129	20250103	090348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	-25	5	-0.86	11540	4	0.04	2885	2885	2885	3780	2040	2910	2885.00	50.89	2	3003	2956	2893	2846	2783	2980	2870	77	870	500	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2785	20241210	3.59	2940	-1.87	20250102	2830	1.94	20250102	5690	-49.30	20240510	2785	3.59	20241210	N	033200	500	76 억	7293569	N	N	N	N
130	20250102	160346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	-30	5	-1.02	26743910	9354	890.86	2880	2940	2830	3820	2060	2940	2859.09	50.89	14	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	417	727.50	0.43	03	0.07	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293555	N	N	N	N
131	20250102	150348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	-30	5	-1.02	26444180	9251	881.05	2880	2940	2830	3820	2060	2940	2858.52	50.89	14	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	417	727.50	0.43	03	0.06	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293555	N	N	N	N
132	20250102	140345	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	-30	5	-1.02	26444180	9251	881.05	2880	2940	2830	3820	2060	2940	2858.52	50.89	14	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	417	727.50	0.43	03	0.06	4.00	6706.00	5690	20240510	-48.86	2785	20241210	4.49	2940	-1.02	20250102	2830	2.83	20250102	5690	-48.86	20240510	2785	4.49	20241210	N	033200	500	76 억	7293555	N	N	N	N
133	20250102	130346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-75	5	-2.55	18056200	6336	603.43	2880	2885	2830	3820	2060	2940	2849.78	50.89	215	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	411	716.25	0.43	03	0.04	4.00	6706.00	5690	20240510	-49.65	2785	20241210	2.87	2885	-0.69	20250102	2830	1.24	20250102	5690	-49.65	20240510	2785	2.87	20241210	N	033200	500	76 억	7293555	N	N	N	N
134	20250102	120346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2850	-90	5	-3.06	15083725	5295	504.29	2880	2885	2830	3820	2060	2940	2848.67	50.89	255	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	408	712.50	0.42	03	0.04	4.00	6706.00	5690	20240510	-49.91	2785	20241210	2.33	2885	-1.21	20250102	2830	0.71	20250102	5690	-49.91	20240510	2785	2.33	20241210	N	033200	500	76 억	7293555	N	N	N	N
135	20250102	110338	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2880	-60	5	-2.04	4787130	1671	159.14	2880	2885	2830	3820	2060	2940	2864.83	50.89	20	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	413	720.00	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.38	2785	20241210	3.41	2885	-0.17	20250102	2830	1.77	20250102	5690	-49.38	20240510	2785	3.41	20241210	N	033200	500	76 억	7293555	N	N	N	N
136	20250102	100344	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	-55	5	-1.87	1607050	558	53.14	2880	2885	2880	3820	2060	2940	2880.02	50.89	2	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2785	20241210	3.59	2885	0.00	20250102	2880	0.17	20250102	5690	-49.30	20240510	2785	3.59	20241210	N	033200	500	76 억	7293555	N	N	N	N
137	20250102	090342	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	50.89	0	3170	3055	2960	2845	2750	3112	2902	77	880	500	5	1	14331185	421	735.00	0.44	03	0.00	4.00	6706.00	5690	20240510	-48.33	2785	20241210	5.57	0	0.00	0	0	0.00	0	5690	-48.33	20240510	2785	5.57	20241210	N	033200	500	76 억	7293555	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History