KissMeData/066900/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	11287580	4855	127.63	2325	2330	2310	3020	1630	2325	2324.94	0.20	-80	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	528	-11.00	0.42	12	0.02	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	2385	-2.73	20250123	2235	3.80	20250120	3555	-34.74	20240124	1873	23.87	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
3	20250124	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	10074215	4332	113.88	2325	2330	2310	3020	1630	2325	2325.53	0.20	-72	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	529	-11.02	0.42	12	0.02	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	2385	-2.52	20250123	2235	4.03	20250120	3555	-34.60	20240124	1873	24.13	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
4	20250124	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	8923340	3837	100.87	2325	2330	2310	3020	1630	2325	2325.60	0.20	-72	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	529	-11.02	0.42	12	0.02	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	2385	-2.52	20250123	2235	4.03	20250120	3555	-34.60	20240124	1873	24.13	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
5	20250124	130626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	3734530	1608	42.27	2325	2325	2320	3020	1630	2325	2322.47	0.20	0	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	529	-11.02	0.42	12	0.01	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	2385	-2.52	20250123	2235	4.03	20250120	3555	-34.60	20240124	1873	24.13	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
6	20250124	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-5	5	-0.22	2568685	1106	29.07	2325	2325	2320	3020	1630	2325	2322.50	0.20	0	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	528	-11.00	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	2385	-2.73	20250123	2235	3.80	20250120	3555	-34.74	20240124	1873	23.87	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
7	20250124	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	1749725	753	19.79	2325	2325	2320	3020	1630	2325	2323.67	0.20	0	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	529	-11.02	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	2385	-2.52	20250123	2235	4.03	20250120	3555	-34.60	20240124	1873	24.13	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
8	20250124	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	51150	22	0.58	2325	2325	2325	3020	1630	2325	2325.00	0.20	0	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	529	-11.02	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	2385	-2.52	20250123	2235	4.03	20250120	3555	-34.60	20240124	1873	24.13	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
9	20250124	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.20	0	2405	2365	2345	2305	2285	2355	2295	114	695	500	1620	5	1	22744503	529	-11.02	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	2385	-2.52	20250123	2235	4.03	20250120	3555	-34.60	20240124	1873	24.13	20241206	0.31	N	066900	500	113 억	44629	N	N	N	N
10	20250123	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-15	5	-0.64	8879400	3804	42.99	2340	2385	2325	3040	1640	2340	2334.23	0.20	-107	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	529	-11.02	0.42	12	0.02	-211.00	5516.00	3555	20240122	-34.60	1873	20241206	24.13	2385	-2.52	20250123	2235	4.03	20250120	3555	-34.60	20240124	1873	24.13	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
11	20250123	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	-5	5	-0.21	3322525	1419	16.04	2340	2385	2330	3040	1640	2340	2341.46	0.20	-76	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	531	-11.07	0.42	12	0.01	-211.00	5516.00	3555	20240122	-34.32	1873	20241206	24.67	2385	-2.10	20250123	2235	4.47	20250120	3555	-34.32	20240124	1873	24.67	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
12	20250123	140623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-10	5	-0.43	2264310	966	10.92	2340	2385	2330	3040	1640	2340	2344.01	0.20	-66	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	530	-11.04	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	2385	-2.31	20250123	2235	4.25	20250120	3555	-34.46	20240124	1873	24.40	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
13	20250123	130621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-10	5	-0.43	2250330	960	10.85	2340	2385	2330	3040	1640	2340	2344.09	0.20	-60	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	530	-11.04	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	2385	-2.31	20250123	2235	4.25	20250120	3555	-34.46	20240124	1873	24.40	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
14	20250123	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-10	5	-0.43	1610455	686	7.75	2340	2385	2330	3040	1640	2340	2347.60	0.20	-58	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	530	-11.04	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.46	1873	20241206	24.40	2385	-2.31	20250123	2235	4.25	20250120	3555	-34.46	20240124	1873	24.40	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
15	20250123	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	-5	5	-0.21	1418990	604	6.83	2340	2385	2335	3040	1640	2340	2349.32	0.20	-46	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	531	-11.07	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.32	1873	20241206	24.67	2385	-2.10	20250123	2235	4.47	20250120	3555	-34.32	20240124	1873	24.67	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
16	20250123	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	10	2	0.43	1339450	570	6.44	2340	2385	2335	3040	1640	2340	2349.91	0.20	-13	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	534	-11.14	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.90	1873	20241206	25.47	2385	-1.47	20250123	2235	5.15	20250120	3555	-33.90	20240124	1873	25.47	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
17	20250123	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	15	2	0.64	262965	111	1.25	2340	2385	2335	3040	1640	2340	2369.05	0.20	-5	2406	2372	2336	2302	2266	2355	2285	114	700	500	1630	5	1	22744503	536	-11.16	0.43	12	0.00	-211.00	5516.00	3555	20240122	-33.76	1873	20241206	25.73	2385	-1.26	20250123	2235	5.37	20250120	3555	-33.76	20240124	1873	25.73	20241206	0.31	N	066900	500	113 억	44736	N	N	N	N
18	20250122	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	50	2	2.18	20667020	8849	2979.46	2370	2370	2300	2975	1605	2290	2335.52	0.20	-451	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	532	-11.09	0.42	12	0.04	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	2370	-1.27	20250122	2235	4.70	20250120	3555	-34.18	20240122	1873	24.93	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
19	20250122	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	45	2	1.97	19922455	8530	2872.05	2370	2370	2300	2975	1605	2290	2335.58	0.20	-155	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	531	-11.07	0.42	12	0.04	-211.00	5516.00	3555	20240122	-34.32	1873	20241206	24.67	2370	-1.48	20250122	2235	4.47	20250120	3555	-34.32	20240122	1873	24.67	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
20	20250122	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	50	2	2.18	15468535	6622	2229.63	2370	2370	2300	2975	1605	2290	2335.93	0.20	-283	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	532	-11.09	0.42	12	0.03	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	2370	-1.27	20250122	2235	4.70	20250120	3555	-34.18	20240122	1873	24.93	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
21	20250122	130619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	30	2	1.31	15438160	6609	2225.25	2370	2370	2300	2975	1605	2290	2335.93	0.20	-280	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	528	-11.00	0.42	12	0.03	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	2370	-2.11	20250122	2235	3.80	20250120	3555	-34.74	20240122	1873	23.87	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
22	20250122	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	25	2	1.09	14640635	6265	2109.43	2370	2370	2300	2975	1605	2290	2336.89	0.20	-295	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	527	-10.97	0.42	12	0.03	-211.00	5516.00	3555	20240122	-34.88	1873	20241206	23.60	2370	-2.32	20250122	2235	3.58	20250120	3555	-34.88	20240122	1873	23.60	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
23	20250122	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	25	2	1.09	14640635	6265	2109.43	2370	2370	2300	2975	1605	2290	2336.89	0.20	-295	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	527	-10.97	0.42	12	0.03	-211.00	5516.00	3555	20240122	-34.88	1873	20241206	23.60	2370	-2.32	20250122	2235	3.58	20250120	3555	-34.88	20240122	1873	23.60	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
24	20250122	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	25	2	1.09	8446580	3584	1206.73	2370	2370	2300	2975	1605	2290	2356.75	0.20	-425	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	527	-10.97	0.42	12	0.02	-211.00	5516.00	3555	20240122	-34.88	1873	20241206	23.60	2370	-2.32	20250122	2235	3.58	20250120	3555	-34.88	20240122	1873	23.60	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
25	20250122	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	75	2	3.28	6357700	2684	903.70	2370	2370	2365	2975	1605	2290	2368.74	0.20	-603	2366	2327	2301	2262	2236	2347	2282	114	685	500	1600	5	1	22744503	538	-11.21	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.47	1873	20241206	26.27	2370	-0.21	20250122	2235	5.82	20250120	3555	-33.47	20240122	1873	26.27	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
26	20250121	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	15	2	0.66	681625	296	4.20	2275	2340	2275	2955	1595	2275	2302.79	0.20	0	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	521	-10.85	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.58	1873	20241206	22.26	2350	-2.55	20250102	2235	2.46	20250120	3555	-35.58	20240122	1873	22.26	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
27	20250121	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	15	2	0.66	551340	239	3.39	2275	2340	2275	2955	1595	2275	2306.86	0.20	44	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	521	-10.85	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.58	1873	20241206	22.26	2350	-2.55	20250102	2235	2.46	20250120	3555	-35.58	20240122	1873	22.26	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
28	20250121	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	20	2	0.88	542175	235	3.33	2275	2340	2275	2955	1595	2275	2307.13	0.20	44	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	522	-10.88	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2235	2.68	20250120	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
29	20250121	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	20	2	0.88	542175	235	3.33	2275	2340	2275	2955	1595	2275	2307.13	0.20	44	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	522	-10.88	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2235	2.68	20250120	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
30	20250121	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	20	2	0.88	542175	235	3.33	2275	2340	2275	2955	1595	2275	2307.13	0.20	44	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	522	-10.88	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2235	2.68	20250120	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
31	20250121	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	25	2	1.10	498570	216	3.06	2275	2340	2275	2955	1595	2275	2308.19	0.20	44	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	523	-10.90	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2235	2.91	20250120	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
32	20250121	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	25	2	1.10	404270	175	2.48	2275	2340	2275	2955	1595	2275	2310.11	0.20	40	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	523	-10.90	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2235	2.91	20250120	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
33	20250121	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	45	2	1.98	351290	152	2.16	2275	2340	2275	2955	1595	2275	2311.12	0.20	40	2335	2305	2270	2240	2205	2320	2255	114	680	500	1590	5	1	22744503	528	-11.00	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	2350	-1.28	20250102	2235	3.80	20250120	3555	-34.74	20240122	1873	23.87	20241206	0.31	N	066900	500	113 억	45187	N	N	N	N
34	20250120	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	20	2	0.89	16089890	7051	16.63	2240	2300	2235	2930	1580	2255	2281.93	0.20	-4	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	517	-10.78	0.41	12	0.03	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2350	-3.19	20250102	2235	1.79	20250120	3555	-36.01	20240122	1873	21.46	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
35	20250120	150615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	40	2	1.77	15392250	6747	15.91	2240	2300	2235	2930	1580	2255	2281.35	0.20	-4	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	522	-10.88	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2235	2.68	20250120	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
36	20250120	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	0	3	0.00	3863000	1721	4.06	2240	2255	2235	2930	1580	2255	2244.63	0.20	-3	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	513	-10.69	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2235	0.89	20250120	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
37	20250120	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-5	5	-0.22	3806625	1696	4.00	2240	2255	2235	2930	1580	2255	2244.47	0.20	-3	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	512	-10.66	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.71	1873	20241206	20.13	2350	-4.26	20250102	2235	0.67	20250120	3555	-36.71	20240122	1873	20.13	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
38	20250120	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-5	5	-0.22	1891875	845	1.99	2240	2255	2235	2930	1580	2255	2238.91	0.20	-3	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	512	-10.66	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.71	1873	20241206	20.13	2350	-4.26	20250102	2235	0.67	20250120	3555	-36.71	20240122	1873	20.13	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
39	20250120	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-20	5	-0.89	1664625	744	1.75	2240	2255	2235	2930	1580	2255	2237.40	0.20	-1	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	508	-10.59	0.41	12	0.00	-211.00	5516.00	3555	20240122	-37.13	1873	20241206	19.33	2350	-4.89	20250102	2235	0.00	20250120	3555	-37.13	20240122	1873	19.33	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
40	20250120	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-15	5	-0.67	372005	166	0.39	2240	2255	2240	2930	1580	2255	2240.99	0.20	-1	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	509	-10.62	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.99	1873	20241206	19.59	2350	-4.68	20250102	2240	0.00	20250120	3555	-36.99	20240122	1873	19.59	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
41	20250120	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-15	5	-0.67	24640	11	0.03	2240	2240	2240	2930	1580	2255	2240.00	0.20	-1	2281	2267	2261	2247	2241	2265	2245	114	675	500	1570	5	1	22744503	509	-10.62	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.99	1873	20241206	19.59	2350	-4.68	20250102	2240	0.00	20250120	3555	-36.99	20240122	1873	19.59	20241206	0.31	N	066900	500	113 억	45191	N	N	N	N
42	20250117	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-20	5	-0.88	95779380	42408	259.74	2275	2275	2255	2955	1595	2275	2258.52	0.20	-397	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	513	-10.69	0.41	12	0.19	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2245	0.45	20250108	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
43	20250117	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-10	5	-0.44	64368235	28480	174.43	2275	2275	2255	2955	1595	2275	2260.12	0.20	2	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	515	-10.73	0.41	12	0.13	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
44	20250117	140614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-10	5	-0.44	64368235	28480	174.43	2275	2275	2255	2955	1595	2275	2260.12	0.20	2	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	515	-10.73	0.41	12	0.13	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
45	20250117	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-5	5	-0.22	63915235	28280	173.21	2275	2275	2255	2955	1595	2275	2260.09	0.20	2	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	516	-10.76	0.41	12	0.12	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
46	20250117	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-5	5	-0.22	63915235	28280	173.21	2275	2275	2255	2955	1595	2275	2260.09	0.20	2	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	516	-10.76	0.41	12	0.12	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
47	20250117	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-15	5	-0.66	62785280	27779	170.14	2275	2275	2255	2955	1595	2275	2260.17	0.20	2	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	514	-10.71	0.41	12	0.12	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	2350	-3.83	20250102	2245	0.67	20250108	3555	-36.43	20240122	1873	20.66	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
48	20250117	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	0	3	0.00	51462675	22769	139.46	2275	2275	2255	2955	1595	2275	2260.21	0.20	2	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	517	-10.78	0.41	12	0.10	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2350	-3.19	20250102	2245	1.34	20250108	3555	-36.01	20240122	1873	21.46	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
49	20250117	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	0	3	0.00	2275	1	0.01	2275	2275	2275	2955	1595	2275	2275.00	0.20	0	2298	2286	2278	2266	2258	2282	2262	114	680	500	1590	5	1	22744503	517	-10.78	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2350	-3.19	20250102	2245	1.34	20250108	3555	-36.01	20240122	1873	21.46	20241206	0.31	N	066900	500	113 억	45588	N	N	N	N
50	20250116	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-20	5	-0.87	37177315	16327	90.44	2280	2290	2270	2980	1610	2295	2277.05	0.20	-754	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	517	-10.78	0.41	12	0.07	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2350	-3.19	20250102	2245	1.34	20250108	3555	-36.01	20240122	1873	21.46	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
51	20250116	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-5	5	-0.22	23305545	10230	56.67	2280	2290	2270	2980	1610	2295	2278.16	0.20	-685	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	521	-10.85	0.42	12	0.04	-211.00	5516.00	3555	20240122	-35.58	1873	20241206	22.26	2350	-2.55	20250102	2245	2.00	20250108	3555	-35.58	20240122	1873	22.26	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
52	20250116	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-25	5	-1.09	21586790	9478	52.50	2280	2280	2270	2980	1610	2295	2277.57	0.20	-3	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	516	-10.76	0.41	12	0.04	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
53	20250116	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-25	5	-1.09	21057880	9245	51.21	2280	2280	2270	2980	1610	2295	2277.76	0.20	-3	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	516	-10.76	0.41	12	0.04	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
54	20250116	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-25	5	-1.09	21057880	9245	51.21	2280	2280	2270	2980	1610	2295	2277.76	0.20	-3	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	516	-10.76	0.41	12	0.04	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
55	20250116	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-15	5	-0.65	18748260	8232	45.60	2280	2280	2270	2980	1610	2295	2277.49	0.20	-3	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	519	-10.81	0.41	12	0.04	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2245	1.56	20250108	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
56	20250116	100613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-15	5	-0.65	50160	22	0.12	2280	2280	2280	2980	1610	2295	2280.00	0.20	0	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	519	-10.81	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2245	1.56	20250108	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
57	20250116	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-15	5	-0.65	13680	6	0.03	2280	2280	2280	2980	1610	2295	2280.00	0.20	0	2328	2311	2283	2266	2238	2317	2272	114	685	500	1600	5	1	22744503	519	-10.81	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2245	1.56	20250108	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46342	N	N	N	N
58	20250115	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-5	5	-0.22	41101100	18052	240.60	2295	2300	2255	2990	1610	2300	2276.82	0.20	-43	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	522	-10.88	0.42	12	0.08	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
59	20250115	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-20	5	-0.87	40183100	17652	235.27	2295	2300	2255	2990	1610	2300	2276.40	0.20	70	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	519	-10.81	0.41	12	0.08	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2245	1.56	20250108	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
60	20250115	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-20	5	-0.87	40126250	17627	234.93	2295	2300	2255	2990	1610	2300	2276.41	0.20	70	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	519	-10.81	0.41	12	0.08	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2245	1.56	20250108	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
61	20250115	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	39746075	17460	232.71	2295	2300	2255	2990	1610	2300	2276.41	0.20	70	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.08	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
62	20250115	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	2224980	982	13.09	2295	2295	2255	2990	1610	2300	2265.76	0.20	88	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
63	20250115	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-35	5	-1.52	1973510	871	11.61	2295	2295	2255	2990	1610	2300	2265.80	0.20	88	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	515	-10.73	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
64	20250115	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	467140	205	2.73	2295	2295	2270	2990	1610	2300	2278.73	0.20	-5	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
65	20250115	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-5	5	-0.22	2295	1	0.01	2295	2295	2295	2990	1610	2300	2295.00	0.20	0	2353	2326	2293	2266	2233	2330	2270	114	690	500	1610	5	1	22744503	522	-10.88	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46385	N	N	N	N
66	20250114	160557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	17214340	7503	137.39	2300	2320	2260	2990	1610	2300	2294.33	0.20	1	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	523	-10.90	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2245	2.45	20250108	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
67	20250114	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-15	5	-0.65	15634240	6816	124.81	2300	2320	2260	2990	1610	2300	2293.76	0.20	61	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	520	-10.83	0.41	12	0.03	-211.00	5516.00	3555	20240122	-35.72	1873	20241206	22.00	2350	-2.77	20250102	2245	1.78	20250108	3555	-35.72	20240122	1873	22.00	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
68	20250114	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	5	2	0.22	15215555	6633	121.46	2300	2320	2260	2990	1610	2300	2293.92	0.20	61	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	524	-10.92	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.16	1873	20241206	23.06	2350	-1.91	20250102	2245	2.67	20250108	3555	-35.16	20240122	1873	23.06	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
69	20250114	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	3356075	1476	27.03	2300	2320	2260	2990	1610	2300	2273.76	0.20	72	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
70	20250114	120605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-35	5	-1.52	2440240	1072	19.63	2300	2320	2260	2990	1610	2300	2276.34	0.20	65	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	515	-10.73	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
71	20250114	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	1101455	480	8.79	2300	2320	2270	2990	1610	2300	2294.70	0.20	-17	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
72	20250114	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	490065	213	3.90	2300	2320	2290	2990	1610	2300	2300.77	0.20	-10	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	523	-10.90	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2245	2.45	20250108	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
73	20250114	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	20	2	0.87	460170	200	3.66	2300	2320	2300	2990	1610	2300	2300.85	0.20	0	2333	2316	2283	2266	2233	2325	2275	114	690	500	1610	5	1	22744503	528	-11.00	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	2350	-1.28	20250102	2245	3.34	20250108	3555	-34.74	20240122	1873	23.87	20241206	0.31	N	066900	500	113 억	46384	N	N	N	N
74	20250113	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	5	2	0.22	12439230	5452	89.51	2285	2300	2250	2980	1610	2295	2281.59	0.20	-58	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	523	-10.90	0.42	12	0.02	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2245	2.45	20250108	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
75	20250113	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	11749230	5152	84.58	2285	2300	2250	2980	1610	2295	2280.52	0.20	-51	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	522	-10.88	0.42	12	0.02	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
76	20250113	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-30	5	-1.31	5065615	2242	36.81	2285	2295	2250	2980	1610	2295	2259.42	0.20	116	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	515	-10.73	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
77	20250113	130553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-35	5	-1.53	3131445	1386	22.75	2285	2295	2250	2980	1610	2295	2259.34	0.20	19	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	514	-10.71	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	2350	-3.83	20250102	2245	0.67	20250108	3555	-36.43	20240122	1873	20.66	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
78	20250113	120555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	2950645	1306	21.44	2285	2295	2250	2980	1610	2295	2259.30	0.20	19	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	522	-10.88	0.42	12	0.01	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
79	20250113	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-40	5	-1.74	2377845	1053	17.29	2285	2285	2250	2980	1610	2295	2258.16	0.20	19	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	513	-10.69	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2245	0.45	20250108	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
80	20250113	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-35	5	-1.53	1773825	785	12.89	2285	2285	2250	2980	1610	2295	2259.65	0.20	14	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	514	-10.71	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	2350	-3.83	20250102	2245	0.67	20250108	3555	-36.43	20240122	1873	20.66	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
81	20250113	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-15	5	-0.65	31975	14	0.23	2285	2285	2280	2980	1610	2295	2283.93	0.20	-2	2331	2312	2281	2262	2231	2322	2272	114	685	500	1600	5	1	22744503	519	-10.81	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2245	1.56	20250108	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46442	N	N	N	N
82	20250110	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	10	2	0.44	13902550	6091	83.44	2265	2300	2250	2970	1600	2285	2282.47	0.20	-54	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	522	-10.88	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
83	20250110	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	10	2	0.44	12490440	5473	74.97	2265	2300	2250	2970	1600	2285	2282.19	0.20	-47	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	522	-10.88	0.42	12	0.02	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
84	20250110	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-15	5	-0.66	4357390	1925	26.37	2265	2285	2250	2970	1600	2285	2263.58	0.20	37	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	516	-10.76	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
85	20250110	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-20	5	-0.88	3465620	1532	20.99	2265	2285	2250	2970	1600	2285	2262.15	0.20	37	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	515	-10.73	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
86	20250110	120551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-20	5	-0.88	2450900	1084	14.85	2265	2285	2250	2970	1600	2285	2260.98	0.20	-45	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	515	-10.73	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
87	20250110	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-25	5	-1.09	1668185	738	10.11	2265	2285	2250	2970	1600	2285	2260.41	0.20	-45	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	514	-10.71	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	2350	-3.83	20250102	2245	0.67	20250108	3555	-36.43	20240122	1873	20.66	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
88	20250110	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-10	5	-0.44	861495	381	5.22	2265	2285	2250	2970	1600	2285	2261.14	0.20	-19	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	517	-10.78	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2350	-3.19	20250102	2245	1.34	20250108	3555	-36.01	20240122	1873	21.46	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
89	20250110	090552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-20	5	-0.88	20385	9	0.12	2265	2265	2265	2970	1600	2285	2265.00	0.20	0	2311	2297	2286	2272	2261	2292	2267	114	685	500	1590	5	1	22744503	515	-10.73	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2245	0.89	20250108	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	46496	N	N	N	N
90	20250109	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-10	5	-0.44	16683350	7300	72.38	2290	2300	2275	2980	1610	2295	2285.39	0.20	-40	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	520	-10.83	0.41	12	0.03	-211.00	5516.00	3555	20240122	-35.72	1873	20241206	22.00	2350	-2.77	20250102	2245	1.78	20250108	3555	-35.72	20240122	1873	22.00	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
91	20250109	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-10	5	-0.44	15963575	6985	69.25	2290	2300	2275	2980	1610	2295	2285.41	0.20	-25	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	520	-10.83	0.41	12	0.03	-211.00	5516.00	3555	20240122	-35.72	1873	20241206	22.00	2350	-2.77	20250102	2245	1.78	20250108	3555	-35.72	20240122	1873	22.00	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
92	20250109	140549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	5	2	0.22	14069910	6157	61.05	2290	2300	2275	2980	1610	2295	2285.19	0.20	-32	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	523	-10.90	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2245	2.45	20250108	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
93	20250109	130549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	5	2	0.22	13423970	5876	58.26	2290	2300	2275	2980	1610	2295	2284.54	0.20	-26	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	523	-10.90	0.42	12	0.03	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2245	2.45	20250108	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
94	20250109	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-20	5	-0.87	8602405	3776	37.44	2290	2295	2275	2980	1610	2295	2278.18	0.20	-19	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	517	-10.78	0.41	12	0.02	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2350	-3.19	20250102	2245	1.34	20250108	3555	-36.01	20240122	1873	21.46	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
95	20250109	110550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-20	5	-0.87	7758380	3405	33.76	2290	2295	2275	2980	1610	2295	2278.53	0.20	-14	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	517	-10.78	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2350	-3.19	20250102	2245	1.34	20250108	3555	-36.01	20240122	1873	21.46	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
96	20250109	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-10	5	-0.44	963315	421	4.17	2290	2295	2285	2980	1610	2295	2288.16	0.20	-7	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	520	-10.83	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.72	1873	20241206	22.00	2350	-2.77	20250102	2245	1.78	20250108	3555	-35.72	20240122	1873	22.00	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
97	20250109	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.20	0	2395	2345	2295	2245	2195	2370	2270	114	685	500	1600	5	1	22744503	522	-10.88	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46536	N	N	N	N
98	20250108	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	15	2	0.66	23073810	10086	173.60	2275	2345	2245	2960	1600	2280	2287.71	0.21	-93	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	522	-10.88	0.42	12	0.04	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2245	2.23	20250108	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
99	20250108	150546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	35	2	1.54	10363925	4548	78.28	2275	2345	2245	2960	1600	2280	2278.79	0.21	-37	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	527	-10.97	0.42	12	0.02	-211.00	5516.00	3555	20240122	-34.88	1873	20241206	23.60	2350	-1.49	20250102	2245	3.12	20250108	3555	-34.88	20240122	1873	23.60	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
100	20250108	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-10	5	-0.44	4190700	1858	31.98	2275	2275	2245	2960	1600	2280	2255.49	0.21	-27	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	516	-10.76	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2245	1.11	20250108	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
101	20250108	130548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-20	5	-0.88	3330400	1478	25.44	2275	2275	2245	2960	1600	2280	2253.32	0.21	54	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	514	-10.71	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	2350	-3.83	20250102	2245	0.67	20250108	3555	-36.43	20240122	1873	20.66	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
102	20250108	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-25	5	-1.10	2689180	1194	20.55	2275	2275	2245	2960	1600	2280	2252.24	0.21	54	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	513	-10.69	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2245	0.45	20250108	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
103	20250108	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-25	5	-1.10	2147980	954	16.42	2275	2275	2245	2960	1600	2280	2251.55	0.21	58	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	513	-10.69	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2245	0.45	20250108	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
104	20250108	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-25	5	-1.10	1498140	666	11.46	2275	2275	2245	2960	1600	2280	2249.46	0.21	19	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	513	-10.69	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2245	0.45	20250108	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
105	20250108	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.21	0	2300	2290	2270	2260	2240	2295	2265	114	680	500	1590	5	1	22744503	519	-10.81	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2250	1.33	20250107	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46629	N	N	N	N
106	20250107	160542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	10	2	0.44	13117870	5810	54.27	2265	2280	2250	2950	1590	2270	2257.79	0.21	-107	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	519	-10.81	0.41	12	0.03	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2250	1.33	20250107	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
107	20250107	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-5	5	-0.22	11468950	5086	47.51	2265	2265	2250	2950	1590	2270	2255.00	0.21	-69	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	515	-10.73	0.41	12	0.02	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2350	-3.62	20250102	2250	0.67	20250107	3555	-36.29	20240122	1873	20.93	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
108	20250107	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-15	5	-0.66	5368180	2383	22.26	2265	2265	2250	2950	1590	2270	2252.70	0.21	-42	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	513	-10.69	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2250	0.22	20250107	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
109	20250107	130541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-20	5	-0.88	3478995	1544	14.42	2265	2265	2250	2950	1590	2270	2253.24	0.21	-36	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	512	-10.66	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.71	1873	20241206	20.13	2350	-4.26	20250102	2250	0.00	20250107	3555	-36.71	20240122	1873	20.13	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
110	20250107	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-15	5	-0.66	2383240	1057	9.87	2265	2265	2250	2950	1590	2270	2254.72	0.21	-36	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	513	-10.69	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2250	0.22	20250107	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
111	20250107	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-10	5	-0.44	1367990	606	5.66	2265	2265	2255	2950	1590	2270	2257.41	0.21	-30	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	514	-10.71	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.43	1873	20241206	20.66	2350	-3.83	20250102	2255	0.22	20250107	3555	-36.43	20240122	1873	20.66	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
112	20250107	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-15	5	-0.66	709365	314	2.93	2265	2265	2255	2950	1590	2270	2259.12	0.21	-7	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	513	-10.69	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.57	1873	20241206	20.40	2350	-4.04	20250102	2255	0.00	20250107	3555	-36.57	20240122	1873	20.40	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
113	20250107	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.21	0	2313	2291	2278	2256	2243	2285	2250	114	680	500	1580	5	1	22744503	516	-10.76	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2260	0.44	20250102	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46736	N	N	N	N
114	20250106	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	24296545	10706	82.28	2300	2300	2265	2990	1610	2300	2269.43	0.20	259	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.05	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2260	0.44	20250102	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
115	20250106	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	14873760	6555	50.38	2300	2300	2265	2990	1610	2300	2269.07	0.20	377	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.03	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2260	0.44	20250102	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
116	20250106	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	11907350	5249	40.34	2300	2300	2265	2990	1610	2300	2268.50	0.20	317	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.02	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2260	0.44	20250102	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
117	20250106	130534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	11149170	4915	37.77	2300	2300	2265	2990	1610	2300	2268.40	0.20	317	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.02	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2260	0.44	20250102	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
118	20250106	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	10785970	4755	36.54	2300	2300	2265	2990	1610	2300	2268.34	0.20	317	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.02	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2260	0.44	20250102	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
119	20250106	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-20	5	-0.87	1192900	524	4.03	2300	2300	2270	2990	1610	2300	2276.53	0.20	51	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	519	-10.81	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2350	-2.98	20250102	2260	0.88	20250102	3555	-35.86	20240122	1873	21.73	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
120	20250106	100533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-30	5	-1.30	442840	194	1.49	2300	2300	2270	2990	1610	2300	2282.68	0.20	-4	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	516	-10.76	0.41	12	0.00	-211.00	5516.00	3555	20240122	-36.15	1873	20241206	21.20	2350	-3.40	20250102	2260	0.44	20250102	3555	-36.15	20240122	1873	21.20	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
121	20250106	090530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.20	0	2336	2317	2301	2282	2266	2310	2275	114	690	500	1610	5	1	22744503	523	-10.90	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2260	1.77	20250102	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46477	N	N	N	N
122	20250103	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-20	5	-0.86	29884690	13012	99.72	2305	2320	2285	3015	1625	2320	2296.70	0.21	-340	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	523	-10.90	0.42	12	0.06	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2260	1.77	20250102	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
123	20250103	150531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-30	5	-1.29	29491390	12841	98.41	2305	2320	2285	3015	1625	2320	2296.66	0.21	-201	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	521	-10.85	0.42	12	0.06	-211.00	5516.00	3555	20240122	-35.58	1873	20241206	22.26	2350	-2.55	20250102	2260	1.33	20250102	3555	-35.58	20240122	1873	22.26	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
124	20250103	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-25	5	-1.08	6709865	2919	22.37	2305	2320	2285	3015	1625	2320	2298.69	0.21	-63	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	522	-10.88	0.42	12	0.01	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2260	1.55	20250102	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
125	20250103	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	-15	5	-0.65	4591070	1998	15.31	2305	2320	2285	3015	1625	2320	2297.83	0.21	-63	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	524	-10.92	0.42	12	0.01	-211.00	5516.00	3555	20240122	-35.16	1873	20241206	23.06	2350	-1.91	20250102	2260	1.99	20250102	3555	-35.16	20240122	1873	23.06	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
126	20250103	120529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-20	5	-0.86	3996370	1740	13.34	2305	2320	2285	3015	1625	2320	2296.76	0.21	-63	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	523	-10.90	0.42	12	0.01	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2260	1.77	20250102	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
127	20250103	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-10	5	-0.43	2554270	1113	8.53	2305	2320	2285	3015	1625	2320	2294.94	0.21	-63	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	525	-10.95	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	2350	-1.70	20250102	2260	2.21	20250102	3555	-35.02	20240122	1873	23.33	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
128	20250103	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-25	5	-1.08	745915	326	2.50	2305	2315	2285	3015	1625	2320	2288.08	0.21	-5	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	522	-10.88	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.44	1873	20241206	22.53	2350	-2.34	20250102	2260	1.55	20250102	3555	-35.44	20240122	1873	22.53	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
129	20250103	090530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-20	5	-0.86	36860	16	0.12	2305	2305	2300	3015	1625	2320	2303.75	0.21	-5	2400	2360	2310	2270	2220	2380	2290	114	695	500	1620	5	1	22744503	523	-10.90	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.30	1873	20241206	22.80	2350	-2.13	20250102	2260	1.77	20250102	3555	-35.30	20240122	1873	22.80	20241206	0.31	N	066900	500	113 억	46817	N	N	N	N
130	20250102	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	10	2	0.43	29865955	13048	200.77	2295	2350	2260	3000	1620	2310	2288.93	0.21	-648	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	528	-11.00	0.42	12	0.06	-211.00	5516.00	3555	20240122	-34.74	1873	20241206	23.87	2350	-1.28	20250102	2260	2.65	20250102	3555	-34.74	20240122	1873	23.87	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N
131	20250102	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	30	2	1.30	29631635	12947	199.22	2295	2350	2260	3000	1620	2310	2288.69	0.21	-551	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	532	-11.09	0.42	12	0.06	-211.00	5516.00	3555	20240122	-34.18	1873	20241206	24.93	2350	-0.43	20250102	2260	3.54	20250102	3555	-34.18	20240122	1873	24.93	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N
132	20250102	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-45	5	-1.95	17803860	7840	120.63	2295	2310	2260	3000	1620	2310	2270.90	0.21	-453	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	515	-10.73	0.41	12	0.03	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2310	-1.95	20250102	2260	0.22	20250102	3555	-36.29	20240122	1873	20.93	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N
133	20250102	130525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-45	5	-1.95	15113040	6652	102.35	2295	2310	2260	3000	1620	2310	2271.95	0.21	-453	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	515	-10.73	0.41	12	0.03	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2310	-1.95	20250102	2260	0.22	20250102	3555	-36.29	20240122	1873	20.93	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N
134	20250102	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-45	5	-1.95	9288500	4086	62.87	2295	2310	2260	3000	1620	2310	2273.25	0.21	-557	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	515	-10.73	0.41	12	0.02	-211.00	5516.00	3555	20240122	-36.29	1873	20241206	20.93	2310	-1.95	20250102	2260	0.22	20250102	3555	-36.29	20240122	1873	20.93	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N
135	20250102	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-35	5	-1.52	6526605	2869	44.15	2295	2310	2260	3000	1620	2310	2274.87	0.21	-551	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	517	-10.78	0.41	12	0.01	-211.00	5516.00	3555	20240122	-36.01	1873	20241206	21.46	2310	-1.52	20250102	2260	0.66	20250102	3555	-36.01	20240122	1873	21.46	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N
136	20250102	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-30	5	-1.30	199545	87	1.34	2295	2295	2280	3000	1620	2310	2293.62	0.21	-11	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	519	-10.81	0.41	12	0.00	-211.00	5516.00	3555	20240122	-35.86	1873	20241206	21.73	2295	-0.65	20250102	2280	0.00	20250102	3555	-35.86	20240122	1873	21.73	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N
137	20250102	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.21	0	2340	2325	2295	2280	2250	2332	2287	114	690	500	1610	5	1	22744503	525	-10.95	0.42	12	0.00	-211.00	5516.00	3555	20240122	-35.02	1873	20241206	23.33	0	0.00	0	0	0.00	0	3555	-35.02	20240122	1873	23.33	20241206	0.35	N	066900	500	113 억	46645	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History