KissMeData/131400/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1844	7	2	0.38	222777138	120680	31.92	1838	1859	1823	2385	1286	1837	1846.02	1.06	26568	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1099	65.86	0.91	12	0.20	28.00	2035.00	3570	20240117	-48.35	1650	20240805	11.76	1977	-6.73	20250107	1800	2.44	20250102	3565	-48.27	20240124	1650	11.76	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
3	20250124	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1851	14	2	0.76	215942756	116976	30.94	1838	1859	1823	2385	1286	1837	1846.04	1.06	26109	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1103	66.11	0.91	12	0.20	28.00	2035.00	3570	20240117	-48.15	1650	20240805	12.18	1977	-6.37	20250107	1800	2.83	20250102	3565	-48.08	20240124	1650	12.18	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
4	20250124	140848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	16	2	0.87	188767347	102291	27.06	1838	1859	1823	2385	1286	1837	1845.40	1.06	24479	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1104	66.18	0.91	12	0.17	28.00	2035.00	3570	20240117	-48.10	1650	20240805	12.30	1977	-6.27	20250107	1800	2.94	20250102	3565	-48.02	20240124	1650	12.30	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
5	20250124	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	13	2	0.71	170119383	92224	24.39	1838	1859	1823	2385	1286	1837	1844.63	1.06	23704	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1102	66.07	0.91	12	0.15	28.00	2035.00	3570	20240117	-48.18	1650	20240805	12.12	1977	-6.42	20250107	1800	2.78	20250102	3565	-48.11	20240124	1650	12.12	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
6	20250124	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	17	2	0.93	148715808	80667	21.34	1838	1859	1823	2385	1286	1837	1843.58	1.06	20555	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1105	66.21	0.91	12	0.14	28.00	2035.00	3570	20240117	-48.07	1650	20240805	12.36	1977	-6.22	20250107	1800	3.00	20250102	3565	-47.99	20240124	1650	12.36	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
7	20250124	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1850	13	2	0.71	127837927	69386	18.35	1838	1859	1823	2385	1286	1837	1842.42	1.06	12434	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1102	66.07	0.91	12	0.12	28.00	2035.00	3570	20240117	-48.18	1650	20240805	12.12	1977	-6.42	20250107	1800	2.78	20250102	3565	-48.11	20240124	1650	12.12	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
8	20250124	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1848	11	2	0.60	106397965	57766	15.28	1838	1859	1823	2385	1286	1837	1841.88	1.06	11324	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1101	66.00	0.91	12	0.10	28.00	2035.00	3570	20240117	-48.24	1650	20240805	12.00	1977	-6.53	20250107	1800	2.67	20250102	3565	-48.16	20240124	1650	12.00	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
9	20250124	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1825	-12	5	-0.65	30626237	16729	4.42	1838	1849	1823	2385	1286	1837	1830.73	1.06	-6420	1925	1880	1857	1812	1789	1869	1801	298	548	500	1320	1	1	59589882	1088	65.18	0.90	12	0.03	28.00	2035.00	3570	20240117	-48.88	1650	20240805	10.61	1977	-7.69	20250107	1800	1.39	20250102	3565	-48.81	20240124	1650	10.61	20240805	1.15	N	131400	500	297 억	631327	N	N	N	N
10	20250123	160845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1837	-62	5	-3.26	695356104	376096	127.16	1901	1902	1834	2465	1330	1899	1848.90	1.29	-134607	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1095	65.61	0.90	12	0.63	28.00	2035.00	3570	20240117	-48.54	1650	20240805	11.33	1977	-7.08	20250107	1800	2.06	20250102	3565	-48.47	20240124	1650	11.33	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
11	20250123	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1834	-65	5	-3.42	680707948	368119	124.46	1901	1902	1834	2465	1330	1899	1849.15	1.29	-133290	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1093	65.50	0.90	12	0.62	28.00	2035.00	3570	20240117	-48.63	1650	20240805	11.15	1977	-7.23	20250107	1800	1.89	20250102	3565	-48.56	20240124	1650	11.15	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
12	20250123	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1841	-58	5	-3.05	533608214	288113	97.41	1901	1902	1840	2465	1330	1899	1852.08	1.29	-82226	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1097	65.75	0.90	12	0.48	28.00	2035.00	3570	20240117	-48.43	1650	20240805	11.58	1977	-6.88	20250107	1800	2.28	20250102	3565	-48.36	20240124	1650	11.58	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
13	20250123	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1846	-53	5	-2.79	408001392	219918	74.35	1901	1902	1841	2465	1330	1899	1855.24	1.29	-57276	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1100	65.93	0.91	12	0.37	28.00	2035.00	3570	20240117	-48.29	1650	20240805	11.88	1977	-6.63	20250107	1800	2.56	20250102	3565	-48.22	20240124	1650	11.88	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
14	20250123	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	-44	5	-2.32	368512095	198523	67.12	1901	1902	1841	2465	1330	1899	1856.27	1.29	-65889	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1105	66.25	0.91	12	0.33	28.00	2035.00	3570	20240117	-48.04	1650	20240805	12.42	1977	-6.17	20250107	1800	3.06	20250102	3565	-47.97	20240124	1650	12.42	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
15	20250123	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1859	-40	5	-2.11	347003102	186896	63.19	1901	1902	1841	2465	1330	1899	1856.66	1.29	-66085	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1108	66.39	0.91	12	0.31	28.00	2035.00	3570	20240117	-47.93	1650	20240805	12.67	1977	-5.97	20250107	1800	3.28	20250102	3565	-47.85	20240124	1650	12.67	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
16	20250123	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	-44	5	-2.32	267400613	143899	48.65	1901	1902	1841	2465	1330	1899	1858.25	1.29	-73449	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1105	66.25	0.91	12	0.24	28.00	2035.00	3570	20240117	-48.04	1650	20240805	12.42	1977	-6.17	20250107	1800	3.06	20250102	3565	-47.97	20240124	1650	12.42	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
17	20250123	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	-39	5	-2.05	94230864	50386	17.04	1901	1902	1859	2465	1330	1899	1870.18	1.29	-27820	1961	1929	1902	1870	1843	1946	1887	298	566	500	1360	1	1	59589882	1108	66.43	0.91	12	0.08	28.00	2035.00	3570	20240117	-47.90	1650	20240805	12.73	1977	-5.92	20250107	1800	3.33	20250102	3565	-47.83	20240124	1650	12.73	20240805	1.11	N	131400	500	297 억	765921	N	N	N	N
18	20250122	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1899	8	2	0.42	562136754	294417	79.27	1891	1934	1875	2455	1324	1891	1909.32	1.15	66502	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1132	67.82	0.93	12	0.49	28.00	2035.00	3570	20240117	-46.81	1650	20240805	15.09	1977	-3.95	20250107	1800	5.50	20250102	3565	-46.73	20240124	1650	15.09	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
19	20250122	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	7	2	0.37	513371702	268730	72.36	1891	1934	1875	2455	1324	1891	1910.36	1.15	63475	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1131	67.79	0.93	12	0.45	28.00	2035.00	3570	20240117	-46.83	1650	20240805	15.03	1977	-4.00	20250107	1800	5.44	20250102	3565	-46.76	20240124	1650	15.03	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
20	20250122	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	21	2	1.11	443797589	232187	62.52	1891	1934	1875	2455	1324	1891	1911.38	1.15	76281	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1139	68.29	0.94	12	0.39	28.00	2035.00	3570	20240117	-46.44	1650	20240805	15.88	1977	-3.29	20250107	1800	6.22	20250102	3565	-46.37	20240124	1650	15.88	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
21	20250122	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	24	2	1.27	412679982	215917	58.14	1891	1934	1875	2455	1324	1891	1911.29	1.15	78848	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1141	68.39	0.94	12	0.36	28.00	2035.00	3570	20240117	-46.36	1650	20240805	16.06	1977	-3.14	20250107	1800	6.39	20250102	3565	-46.28	20240124	1650	16.06	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
22	20250122	120836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1919	28	2	1.48	361768377	189318	50.98	1891	1934	1875	2455	1324	1891	1910.90	1.15	71633	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1144	68.54	0.94	12	0.32	28.00	2035.00	3570	20240117	-46.25	1650	20240805	16.30	1977	-2.93	20250107	1800	6.61	20250102	3565	-46.17	20240124	1650	16.30	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
23	20250122	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	29	2	1.53	302659604	158462	42.67	1891	1934	1875	2455	1324	1891	1909.98	1.15	52243	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1144	68.57	0.94	12	0.27	28.00	2035.00	3570	20240117	-46.22	1650	20240805	16.36	1977	-2.88	20250107	1800	6.67	20250102	3565	-46.14	20240124	1650	16.36	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
24	20250122	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1906	15	2	0.79	130045192	68531	18.45	1891	1918	1875	2455	1324	1891	1897.61	1.15	9406	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1136	68.07	0.94	12	0.12	28.00	2035.00	3570	20240117	-46.61	1650	20240805	15.52	1977	-3.59	20250107	1800	5.89	20250102	3565	-46.54	20240124	1650	15.52	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
25	20250122	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1899	8	2	0.42	43893190	23230	6.25	1891	1918	1875	2455	1324	1891	1889.50	1.15	2509	1973	1931	1903	1861	1833	1918	1848	298	564	500	1360	1	1	59589882	1132	67.82	0.93	12	0.04	28.00	2035.00	3570	20240117	-46.81	1650	20240805	15.09	1977	-3.95	20250107	1800	5.50	20250102	3565	-46.73	20240124	1650	15.09	20240805	1.09	N	131400	500	297 억	687271	N	N	N	N
26	20250121	160832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1891	-46	5	-2.37	695168873	366323	118.53	1937	1945	1875	2515	1356	1937	1897.71	1.42	-162631	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1127	67.54	0.93	12	0.61	28.00	2035.00	3570	20240117	-47.03	1650	20240805	14.61	1977	-4.35	20250107	1800	5.06	20250102	3565	-46.96	20240124	1650	14.61	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
27	20250121	150834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1894	-43	5	-2.22	681537292	359127	116.20	1937	1945	1875	2515	1356	1937	1897.76	1.42	-164986	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1129	67.64	0.93	12	0.60	28.00	2035.00	3570	20240117	-46.95	1650	20240805	14.79	1977	-4.20	20250107	1800	5.22	20250102	3565	-46.87	20240124	1650	14.79	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
28	20250121	140835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1889	-48	5	-2.48	637484024	335837	108.67	1937	1945	1875	2515	1356	1937	1898.19	1.42	-165680	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1126	67.46	0.93	12	0.56	28.00	2035.00	3570	20240117	-47.09	1650	20240805	14.48	1977	-4.45	20250107	1800	4.94	20250102	3565	-47.01	20240124	1650	14.48	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
29	20250121	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1901	-36	5	-1.86	613634728	323229	104.59	1937	1945	1875	2515	1356	1937	1898.45	1.42	-166278	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1133	67.89	0.93	12	0.54	28.00	2035.00	3570	20240117	-46.75	1650	20240805	15.21	1977	-3.84	20250107	1800	5.61	20250102	3565	-46.68	20240124	1650	15.21	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
30	20250121	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1885	-52	5	-2.68	593837966	312753	101.20	1937	1945	1875	2515	1356	1937	1898.74	1.42	-166294	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1123	67.32	0.93	12	0.52	28.00	2035.00	3570	20240117	-47.20	1650	20240805	14.24	1977	-4.65	20250107	1800	4.72	20250102	3565	-47.12	20240124	1650	14.24	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
31	20250121	110751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1881	-56	5	-2.89	513264580	269846	87.31	1937	1945	1875	2515	1356	1937	1902.06	1.42	-161391	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1121	67.18	0.92	12	0.45	28.00	2035.00	3570	20240117	-47.31	1650	20240805	14.00	1977	-4.86	20250107	1800	4.50	20250102	3565	-47.24	20240124	1650	14.00	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
32	20250121	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	-37	5	-1.91	341285435	178608	57.79	1937	1945	1896	2515	1356	1937	1910.81	1.42	-110392	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1132	67.86	0.93	12	0.30	28.00	2035.00	3570	20240117	-46.78	1650	20240805	15.15	1977	-3.89	20250107	1800	5.56	20250102	3565	-46.70	20240124	1650	15.15	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
33	20250121	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1933	-4	5	-0.21	39890885	20656	6.68	1937	1945	1924	2515	1356	1937	1931.20	1.42	-7677	1984	1960	1935	1911	1886	1972	1923	298	578	500	1390	1	1	59589882	1152	69.04	0.95	12	0.03	28.00	2035.00	3570	20240117	-45.85	1650	20240805	17.15	1977	-2.23	20250107	1800	7.39	20250102	3565	-45.78	20240124	1650	17.15	20240805	1.12	N	131400	500	297 억	848657	N	N	N	N
34	20250120	160824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	23	2	1.20	593775093	307266	157.35	1915	1959	1910	2485	1340	1914	1932.45	1.23	117092	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1154	69.18	0.95	12	0.52	28.00	2035.00	3605	20240111	-46.27	1650	20240805	17.39	1977	-2.02	20250107	1800	7.61	20250102	3565	-45.67	20240124	1650	17.39	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
35	20250120	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	23	2	1.20	574682468	297400	152.29	1915	1959	1910	2485	1340	1914	1932.36	1.23	118165	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1154	69.18	0.95	12	0.50	28.00	2035.00	3605	20240111	-46.27	1650	20240805	17.39	1977	-2.02	20250107	1800	7.61	20250102	3565	-45.67	20240124	1650	17.39	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
36	20250120	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	23	2	1.20	530823501	274740	140.69	1915	1959	1910	2485	1340	1914	1932.09	1.23	108509	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1154	69.18	0.95	12	0.46	28.00	2035.00	3605	20240111	-46.27	1650	20240805	17.39	1977	-2.02	20250107	1800	7.61	20250102	3565	-45.67	20240124	1650	17.39	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
37	20250120	130831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1938	24	2	1.25	492286647	254815	130.49	1915	1959	1910	2485	1340	1914	1931.94	1.23	97938	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1155	69.21	0.95	12	0.43	28.00	2035.00	3605	20240111	-46.24	1650	20240805	17.45	1977	-1.97	20250107	1800	7.67	20250102	3565	-45.64	20240124	1650	17.45	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
38	20250120	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1928	14	2	0.73	406024929	210264	107.67	1915	1959	1910	2485	1340	1914	1931.02	1.23	67792	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1149	68.86	0.95	12	0.35	28.00	2035.00	3605	20240111	-46.52	1650	20240805	16.85	1977	-2.48	20250107	1800	7.11	20250102	3565	-45.92	20240124	1650	16.85	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
39	20250120	110833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	6	2	0.31	329155841	170350	87.23	1915	1959	1914	2485	1340	1914	1932.23	1.23	40284	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1144	68.57	0.94	12	0.29	28.00	2035.00	3605	20240111	-46.74	1650	20240805	16.36	1977	-2.88	20250107	1800	6.67	20250102	3565	-46.14	20240124	1650	16.36	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
40	20250120	100832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	12	2	0.63	246851134	127477	65.28	1915	1959	1915	2485	1340	1914	1936.44	1.23	43238	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1148	68.79	0.95	12	0.21	28.00	2035.00	3605	20240111	-46.57	1650	20240805	16.73	1977	-2.58	20250107	1800	7.00	20250102	3565	-45.97	20240124	1650	16.73	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
41	20250120	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1933	19	2	0.99	84157978	43585	22.32	1915	1941	1915	2485	1340	1914	1930.89	1.23	35791	1944	1929	1915	1900	1886	1936	1907	298	571	500	1370	1	1	59589882	1152	69.04	0.95	12	0.07	28.00	2035.00	3605	20240111	-46.38	1650	20240805	17.15	1977	-2.23	20250107	1800	7.39	20250102	3565	-45.78	20240124	1650	17.15	20240805	1.12	N	131400	500	297 억	730999	N	N	N	N
42	20250117	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1914	-9	5	-0.47	372824661	195188	79.60	1907	1930	1901	2495	1347	1923	1910.08	1.29	-39046	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1141	68.36	0.94	12	0.33	28.00	2035.00	3670	20240110	-47.85	1650	20240805	16.00	1977	-3.19	20250107	1800	6.33	20250102	3570	-46.39	20240117	1650	16.00	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
43	20250117	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1903	-20	5	-1.04	365181505	191185	77.97	1907	1930	1901	2495	1347	1923	1910.09	1.29	-39037	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1134	67.96	0.94	12	0.32	28.00	2035.00	3670	20240110	-48.15	1650	20240805	15.33	1977	-3.74	20250107	1800	5.72	20250102	3570	-46.69	20240117	1650	15.33	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
44	20250117	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1903	-20	5	-1.04	301223519	157577	64.26	1907	1930	1901	2495	1347	1923	1911.60	1.29	-37820	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1134	67.96	0.94	12	0.26	28.00	2035.00	3670	20240110	-48.15	1650	20240805	15.33	1977	-3.74	20250107	1800	5.72	20250102	3570	-46.69	20240117	1650	15.33	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
45	20250117	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1905	-18	5	-0.94	272046422	142241	58.01	1907	1930	1904	2495	1347	1923	1912.57	1.29	-35351	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1135	68.04	0.94	12	0.24	28.00	2035.00	3670	20240110	-48.09	1650	20240805	15.45	1977	-3.64	20250107	1800	5.83	20250102	3570	-46.64	20240117	1650	15.45	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
46	20250117	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	-11	5	-0.57	157105223	81970	33.43	1907	1930	1907	2495	1347	1923	1916.62	1.29	771	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1139	68.29	0.94	12	0.14	28.00	2035.00	3670	20240110	-47.90	1650	20240805	15.88	1977	-3.29	20250107	1800	6.22	20250102	3570	-46.44	20240117	1650	15.88	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
47	20250117	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	-6	5	-0.31	134291167	70066	28.57	1907	1930	1907	2495	1347	1923	1916.64	1.29	-2702	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1142	68.46	0.94	12	0.12	28.00	2035.00	3670	20240110	-47.77	1650	20240805	16.18	1977	-3.03	20250107	1800	6.50	20250102	3570	-46.30	20240117	1650	16.18	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
48	20250117	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1923	0	3	0.00	88909078	46353	18.90	1907	1930	1907	2495	1347	1923	1918.09	1.29	-10254	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1146	68.68	0.94	12	0.08	28.00	2035.00	3670	20240110	-47.60	1650	20240805	16.55	1977	-2.73	20250107	1800	6.83	20250102	3570	-46.13	20240117	1650	16.55	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
49	20250117	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	3	2	0.16	4398370	2303	0.94	1907	1930	1907	2495	1347	1923	1909.84	1.29	-251	1962	1942	1928	1908	1894	1952	1918	298	572	500	1380	1	1	59589882	1148	68.79	0.95	12	0.00	28.00	2035.00	3670	20240110	-47.52	1650	20240805	16.73	1977	-2.58	20250107	1800	7.00	20250102	3570	-46.05	20240117	1650	16.73	20240805	1.15	N	131400	500	297 억	769679	N	N	N	N
50	20250116	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1923	24	2	1.26	468181580	242789	113.07	1914	1948	1914	2465	1330	1899	1928.35	1.13	93634	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1146	68.68	0.94	12	0.41	28.00	2035.00	3740	20240109	-48.58	1650	20240805	16.55	1977	-2.73	20250107	1800	6.83	20250102	3570	-46.13	20240117	1650	16.55	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
51	20250116	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	23	2	1.21	434807404	225450	104.99	1914	1948	1914	2465	1330	1899	1928.62	1.13	90475	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1145	68.64	0.94	12	0.38	28.00	2035.00	3740	20240109	-48.61	1650	20240805	16.48	1977	-2.78	20250107	1800	6.78	20250102	3570	-46.16	20240117	1650	16.48	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
52	20250116	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	25	2	1.32	398373707	206483	96.16	1914	1948	1914	2465	1330	1899	1929.33	1.13	83698	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1147	68.71	0.95	12	0.35	28.00	2035.00	3740	20240109	-48.56	1650	20240805	16.61	1977	-2.68	20250107	1800	6.89	20250102	3570	-46.11	20240117	1650	16.61	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
53	20250116	130829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1921	22	2	1.16	354991636	183916	85.65	1914	1948	1914	2465	1330	1899	1930.18	1.13	75041	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1145	68.61	0.94	12	0.31	28.00	2035.00	3740	20240109	-48.64	1650	20240805	16.42	1977	-2.83	20250107	1800	6.72	20250102	3570	-46.19	20240117	1650	16.42	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
54	20250116	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	26	2	1.37	323416121	167500	78.01	1914	1948	1914	2465	1330	1899	1930.84	1.13	71229	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1147	68.75	0.95	12	0.28	28.00	2035.00	3740	20240109	-48.53	1650	20240805	16.67	1977	-2.63	20250107	1800	6.94	20250102	3570	-46.08	20240117	1650	16.67	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
55	20250116	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1919	20	2	1.05	281997815	145969	67.98	1914	1948	1914	2465	1330	1899	1931.90	1.13	63536	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1144	68.54	0.94	12	0.24	28.00	2035.00	3740	20240109	-48.69	1650	20240805	16.30	1977	-2.93	20250107	1800	6.61	20250102	3570	-46.25	20240117	1650	16.30	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
56	20250116	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	38	2	2.00	221077510	114306	53.23	1914	1948	1914	2465	1330	1899	1934.08	1.13	64766	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1154	69.18	0.95	12	0.19	28.00	2035.00	3740	20240109	-48.21	1650	20240805	17.39	1977	-2.02	20250107	1800	7.61	20250102	3570	-45.74	20240117	1650	17.39	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
57	20250116	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	38	2	2.00	67162764	34774	16.19	1914	1942	1914	2465	1330	1899	1931.41	1.13	25142	1972	1935	1912	1875	1852	1924	1864	298	566	500	1360	1	1	59589882	1154	69.18	0.95	12	0.06	28.00	2035.00	3740	20240109	-48.21	1650	20240805	17.39	1977	-2.02	20250107	1800	7.61	20250102	3570	-45.74	20240117	1650	17.39	20240805	1.15	N	131400	500	297 억	673416	N	N	N	N
58	20250115	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1899	-34	5	-1.76	407730517	213567	84.53	1933	1949	1889	2510	1354	1933	1909.15	1.25	-73673	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1132	67.82	0.93	12	0.36	28.00	2035.00	3740	20240109	-49.22	1650	20240805	15.09	1977	-3.95	20250107	1800	5.50	20250102	3570	-46.81	20240117	1650	15.09	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
59	20250115	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1895	-38	5	-1.97	327185284	170993	67.68	1933	1949	1895	2510	1354	1933	1913.44	1.25	-64716	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1129	67.68	0.93	12	0.29	28.00	2035.00	3740	20240109	-49.33	1650	20240805	14.85	1977	-4.15	20250107	1800	5.28	20250102	3570	-46.92	20240117	1650	14.85	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
60	20250115	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	-33	5	-1.71	292544474	152732	60.45	1933	1949	1895	2510	1354	1933	1915.41	1.25	-53574	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1132	67.86	0.93	12	0.26	28.00	2035.00	3740	20240109	-49.20	1650	20240805	15.15	1977	-3.89	20250107	1800	5.56	20250102	3570	-46.78	20240117	1650	15.15	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
61	20250115	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	-33	5	-1.71	269111114	140408	55.57	1933	1949	1895	2510	1354	1933	1916.64	1.25	-43123	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1132	67.86	0.93	12	0.24	28.00	2035.00	3740	20240109	-49.20	1650	20240805	15.15	1977	-3.89	20250107	1800	5.56	20250102	3570	-46.78	20240117	1650	15.15	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
62	20250115	120810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1906	-27	5	-1.40	240870273	125533	49.68	1933	1949	1896	2510	1354	1933	1918.78	1.25	-38214	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1136	68.07	0.94	12	0.21	28.00	2035.00	3740	20240109	-49.04	1650	20240805	15.52	1977	-3.59	20250107	1800	5.89	20250102	3570	-46.61	20240117	1650	15.52	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
63	20250115	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-36	5	-1.86	204263455	106240	42.05	1933	1949	1896	2510	1354	1933	1922.66	1.25	-40773	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1130	67.75	0.93	12	0.18	28.00	2035.00	3740	20240109	-49.28	1650	20240805	14.97	1977	-4.05	20250107	1800	5.39	20250102	3570	-46.86	20240117	1650	14.97	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
64	20250115	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	-7	5	-0.36	126013668	65173	25.79	1933	1949	1915	2510	1354	1933	1933.53	1.25	-21959	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1148	68.79	0.95	12	0.11	28.00	2035.00	3740	20240109	-48.50	1650	20240805	16.73	1977	-2.58	20250107	1800	7.00	20250102	3570	-46.05	20240117	1650	16.73	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
65	20250115	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1942	9	2	0.47	29825533	15350	6.08	1933	1949	1933	2510	1354	1933	1943.03	1.25	462	1993	1963	1925	1895	1857	1978	1910	298	577	500	1390	1	1	59589882	1157	69.36	0.95	12	0.03	28.00	2035.00	3740	20240109	-48.07	1650	20240805	17.70	1977	-1.77	20250107	1800	7.89	20250102	3570	-45.60	20240117	1650	17.70	20240805	1.15	N	131400	500	297 억	746275	N	N	N	N
66	20250114	160812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1933	47	2	2.49	485365539	252305	123.91	1887	1955	1887	2450	1321	1886	1923.72	1.12	81189	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1152	69.04	0.95	12	0.42	28.00	2035.00	3740	20240109	-48.32	1650	20240805	17.15	1977	-2.23	20250107	1800	7.39	20250102	3570	-45.85	20240117	1650	17.15	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
67	20250114	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	46	2	2.44	470443351	244577	120.11	1887	1955	1887	2450	1321	1886	1923.50	1.12	80247	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1151	69.00	0.95	12	0.41	28.00	2035.00	3740	20240109	-48.34	1650	20240805	17.09	1977	-2.28	20250107	1800	7.33	20250102	3570	-45.88	20240117	1650	17.09	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
68	20250114	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	44	2	2.33	399026842	207639	101.97	1887	1955	1887	2450	1321	1886	1921.73	1.12	61297	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1150	68.93	0.95	12	0.35	28.00	2035.00	3740	20240109	-48.40	1650	20240805	16.97	1977	-2.38	20250107	1800	7.22	20250102	3570	-45.94	20240117	1650	16.97	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
69	20250114	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	29	2	1.54	293875992	153118	75.20	1887	1955	1887	2450	1321	1886	1919.28	1.12	33984	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1141	68.39	0.94	12	0.26	28.00	2035.00	3740	20240109	-48.80	1650	20240805	16.06	1977	-3.14	20250107	1800	6.39	20250102	3570	-46.36	20240117	1650	16.06	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
70	20250114	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1913	27	2	1.43	277974449	144807	71.11	1887	1955	1887	2450	1321	1886	1919.62	1.12	29961	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1140	68.32	0.94	12	0.24	28.00	2035.00	3740	20240109	-48.85	1650	20240805	15.94	1977	-3.24	20250107	1800	6.28	20250102	3570	-46.41	20240117	1650	15.94	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
71	20250114	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	24	2	1.27	252004870	131208	64.44	1887	1955	1887	2450	1321	1886	1920.65	1.12	21119	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1138	68.21	0.94	12	0.22	28.00	2035.00	3740	20240109	-48.93	1650	20240805	15.76	1977	-3.39	20250107	1800	6.11	20250102	3570	-46.50	20240117	1650	15.76	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
72	20250114	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	24	2	1.27	181272712	94102	46.21	1887	1955	1887	2450	1321	1886	1926.34	1.12	2285	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1138	68.21	0.94	12	0.16	28.00	2035.00	3740	20240109	-48.93	1650	20240805	15.76	1977	-3.39	20250107	1800	6.11	20250102	3570	-46.50	20240117	1650	15.76	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
73	20250114	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1933	47	2	2.49	59189858	30582	15.02	1887	1955	1887	2450	1321	1886	1935.45	1.12	14649	1953	1919	1902	1868	1851	1911	1860	298	564	500	1350	1	1	59589882	1152	69.04	0.95	12	0.05	28.00	2035.00	3740	20240109	-48.32	1650	20240805	17.15	1977	-2.23	20250107	1800	7.39	20250102	3570	-45.85	20240117	1650	17.15	20240805	1.13	N	131400	500	297 억	664894	N	N	N	N
74	20250113	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1886	-46	5	-2.38	386191105	203294	132.82	1935	1936	1885	2510	1353	1932	1899.67	1.23	-67536	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1124	67.36	0.93	12	0.34	28.00	2035.00	3740	20240109	-49.57	1650	20240805	14.30	1977	-4.60	20250107	1800	4.78	20250102	3570	-47.17	20240117	1650	14.30	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
75	20250113	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1888	-44	5	-2.28	359949634	189390	123.73	1935	1936	1885	2510	1353	1932	1900.57	1.23	-67120	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1125	67.43	0.93	12	0.32	28.00	2035.00	3740	20240109	-49.52	1650	20240805	14.42	1977	-4.50	20250107	1800	4.89	20250102	3570	-47.11	20240117	1650	14.42	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
76	20250113	140757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1891	-41	5	-2.12	296601632	155853	101.82	1935	1936	1890	2510	1353	1932	1903.09	1.23	-60789	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1127	67.54	0.93	12	0.26	28.00	2035.00	3740	20240109	-49.44	1650	20240805	14.61	1977	-4.35	20250107	1800	5.06	20250102	3570	-47.03	20240117	1650	14.61	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
77	20250113	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1896	-36	5	-1.86	243537744	127822	83.51	1935	1936	1894	2510	1353	1932	1905.29	1.23	-50809	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1130	67.71	0.93	12	0.21	28.00	2035.00	3740	20240109	-49.30	1650	20240805	14.91	1977	-4.10	20250107	1800	5.33	20250102	3570	-46.89	20240117	1650	14.91	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
78	20250113	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-35	5	-1.81	199097728	104412	68.21	1935	1936	1896	2510	1353	1932	1906.85	1.23	-40656	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1130	67.75	0.93	12	0.18	28.00	2035.00	3740	20240109	-49.28	1650	20240805	14.97	1977	-4.05	20250107	1800	5.39	20250102	3570	-46.86	20240117	1650	14.97	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
79	20250113	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	-32	5	-1.66	158587205	83076	54.27	1935	1936	1898	2510	1353	1932	1908.94	1.23	-36043	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1132	67.86	0.93	12	0.14	28.00	2035.00	3740	20240109	-49.20	1650	20240805	15.15	1977	-3.89	20250107	1800	5.56	20250102	3570	-46.78	20240117	1650	15.15	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
80	20250113	100804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1907	-25	5	-1.29	78710510	41102	26.85	1935	1936	1902	2510	1353	1932	1915.00	1.23	-15131	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1136	68.11	0.94	12	0.07	28.00	2035.00	3740	20240109	-49.01	1650	20240805	15.58	1977	-3.54	20250107	1800	5.94	20250102	3570	-46.58	20240117	1650	15.58	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
81	20250113	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1906	-26	5	-1.35	16358922	8525	5.57	1935	1936	1902	2510	1353	1932	1918.94	1.23	-6230	1953	1942	1925	1914	1897	1948	1920	298	578	500	1390	1	1	59589882	1136	68.07	0.94	12	0.01	28.00	2035.00	3740	20240109	-49.04	1650	20240805	15.52	1977	-3.59	20250107	1800	5.89	20250102	3570	-46.61	20240117	1650	15.52	20240805	1.13	N	131400	500	297 억	733763	N	N	N	N
82	20250110	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	3	2	0.16	290780138	151476	97.86	1929	1936	1908	2505	1351	1929	1919.62	1.30	-42234	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1151	69.00	0.95	12	0.25	28.00	2035.00	3740	20240109	-48.34	1650	20240805	17.09	1977	-2.28	20250107	1800	7.33	20250102	3670	-47.36	20240110	1650	17.09	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
83	20250110	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-4	5	-0.21	267918645	139612	90.20	1929	1936	1908	2505	1351	1929	1919.02	1.30	-36039	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1147	68.75	0.95	12	0.23	28.00	2035.00	3740	20240109	-48.53	1650	20240805	16.67	1977	-2.63	20250107	1800	6.94	20250102	3670	-47.55	20240110	1650	16.67	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
84	20250110	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	3	2	0.16	238753173	124488	80.43	1929	1936	1908	2505	1351	1929	1917.88	1.30	-36435	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1151	69.00	0.95	12	0.21	28.00	2035.00	3740	20240109	-48.34	1650	20240805	17.09	1977	-2.28	20250107	1800	7.33	20250102	3670	-47.36	20240110	1650	17.09	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
85	20250110	130800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	-5	5	-0.26	213213868	111246	71.87	1929	1935	1908	2505	1351	1929	1916.60	1.30	-40906	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1147	68.71	0.95	12	0.19	28.00	2035.00	3740	20240109	-48.56	1650	20240805	16.61	1977	-2.68	20250107	1800	6.89	20250102	3670	-47.57	20240110	1650	16.61	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
86	20250110	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	-7	5	-0.36	204687529	106809	69.00	1929	1935	1908	2505	1351	1929	1916.39	1.30	-43510	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1145	68.64	0.94	12	0.18	28.00	2035.00	3740	20240109	-48.61	1650	20240805	16.48	1977	-2.78	20250107	1800	6.78	20250102	3670	-47.63	20240110	1650	16.48	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
87	20250110	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	-14	5	-0.73	183474411	95740	61.85	1929	1935	1908	2505	1351	1929	1916.38	1.30	-49101	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1141	68.39	0.94	12	0.16	28.00	2035.00	3740	20240109	-48.80	1650	20240805	16.06	1977	-3.14	20250107	1800	6.39	20250102	3670	-47.82	20240110	1650	16.06	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
88	20250110	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1919	-10	5	-0.52	143399759	74779	48.31	1929	1935	1908	2505	1351	1929	1917.65	1.30	-42510	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1144	68.54	0.94	12	0.13	28.00	2035.00	3740	20240109	-48.69	1650	20240805	16.30	1977	-2.93	20250107	1800	6.61	20250102	3670	-47.71	20240110	1650	16.30	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
89	20250110	090801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1935	6	2	0.31	28996752	15065	9.73	1929	1935	1920	2505	1351	1929	1924.78	1.30	-10337	1955	1941	1922	1908	1889	1932	1899	298	576	500	1380	1	1	59589882	1153	69.11	0.95	12	0.03	28.00	2035.00	3740	20240109	-48.26	1650	20240805	17.27	1977	-2.12	20250107	1800	7.50	20250102	3670	-47.28	20240110	1650	17.27	20240805	1.12	N	131400	500	297 억	775917	N	N	N	N
90	20250109	160753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	-3	5	-0.16	295704231	154442	56.67	1932	1936	1903	2510	1353	1932	1914.63	1.27	18105	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1149	68.89	0.95	12	0.26	28.00	2035.00	3850	20240102	-49.90	1650	20240805	16.91	1977	-2.43	20250107	1800	7.17	20250102	3740	-48.42	20240109	1650	16.91	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
91	20250109	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-7	5	-0.36	281764692	147208	54.01	1932	1936	1903	2510	1353	1932	1914.02	1.27	13504	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1147	68.75	0.95	12	0.25	28.00	2035.00	3850	20240102	-50.00	1650	20240805	16.67	1977	-2.63	20250107	1800	6.94	20250102	3740	-48.53	20240109	1650	16.67	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
92	20250109	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1921	-11	5	-0.57	243521544	127272	46.70	1932	1936	1903	2510	1353	1932	1913.35	1.27	1221	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1145	68.61	0.94	12	0.21	28.00	2035.00	3850	20240102	-50.10	1650	20240805	16.42	1977	-2.83	20250107	1800	6.72	20250102	3740	-48.64	20240109	1650	16.42	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
93	20250109	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1913	-19	5	-0.98	205389557	107361	39.39	1932	1936	1903	2510	1353	1932	1913.02	1.27	-12156	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1140	68.32	0.94	12	0.18	28.00	2035.00	3850	20240102	-50.31	1650	20240805	15.94	1977	-3.24	20250107	1800	6.28	20250102	3740	-48.85	20240109	1650	15.94	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
94	20250109	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	-20	5	-1.04	187013075	97745	35.86	1932	1936	1903	2510	1353	1932	1913.22	1.27	-9936	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1139	68.29	0.94	12	0.16	28.00	2035.00	3850	20240102	-50.34	1650	20240805	15.88	1977	-3.29	20250107	1800	6.22	20250102	3740	-48.88	20240109	1650	15.88	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
95	20250109	110800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	-24	5	-1.24	144728064	75589	27.74	1932	1936	1903	2510	1353	1932	1914.60	1.27	-7227	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1137	68.14	0.94	12	0.13	28.00	2035.00	3850	20240102	-50.44	1650	20240805	15.64	1977	-3.49	20250107	1800	6.00	20250102	3740	-48.98	20240109	1650	15.64	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
96	20250109	100756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	-22	5	-1.14	92790555	48387	17.75	1932	1936	1905	2510	1353	1932	1917.58	1.27	-12148	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1138	68.21	0.94	12	0.08	28.00	2035.00	3850	20240102	-50.39	1650	20240805	15.76	1977	-3.39	20250107	1800	6.11	20250102	3740	-48.93	20240109	1650	15.76	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
97	20250109	090800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-12	5	-0.62	24929477	13010	4.77	1932	1932	1905	2510	1353	1932	1915.79	1.27	1911	1977	1954	1922	1899	1867	1966	1911	298	578	500	1390	1	1	59589882	1144	68.57	0.94	12	0.02	28.00	2035.00	3850	20240102	-50.13	1650	20240805	16.36	1977	-2.88	20250107	1800	6.67	20250102	3740	-48.66	20240109	1650	16.36	20240805	1.13	N	131400	500	297 억	758504	N	N	N	N
98	20250108	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	15	2	0.78	522746513	271493	122.50	1915	1945	1890	2490	1342	1917	1925.43	1.17	60115	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1151	69.00	0.95	12	0.46	28.00	2035.00	3850	20231228	-49.82	1650	20240805	17.09	1977	-2.28	20250107	1800	7.33	20250102	3740	-48.34	20240109	1650	17.09	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
99	20250108	150751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1935	18	2	0.94	493656738	256444	115.71	1915	1945	1890	2490	1342	1917	1925.01	1.17	55284	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1153	69.11	0.95	12	0.43	28.00	2035.00	3850	20231228	-49.74	1650	20240805	17.27	1977	-2.12	20250107	1800	7.50	20250102	3740	-48.26	20240109	1650	17.27	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
100	20250108	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	17	2	0.89	448197102	232908	105.09	1915	1945	1890	2490	1342	1917	1924.35	1.17	52097	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1152	69.07	0.95	12	0.39	28.00	2035.00	3850	20231228	-49.77	1650	20240805	17.21	1977	-2.18	20250107	1800	7.44	20250102	3740	-48.29	20240109	1650	17.21	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
101	20250108	130753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	23	2	1.20	413290734	214855	96.94	1915	1945	1890	2490	1342	1917	1923.58	1.17	48008	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1156	69.29	0.95	12	0.36	28.00	2035.00	3850	20231228	-49.61	1650	20240805	17.58	1977	-1.87	20250107	1800	7.78	20250102	3740	-48.13	20240109	1650	17.58	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
102	20250108	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	17	2	0.89	392696169	204187	92.13	1915	1945	1890	2490	1342	1917	1923.22	1.17	46443	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1152	69.07	0.95	12	0.34	28.00	2035.00	3850	20231228	-49.77	1650	20240805	17.21	1977	-2.18	20250107	1800	7.44	20250102	3740	-48.29	20240109	1650	17.21	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
103	20250108	110751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1944	27	2	1.41	325417069	169198	76.34	1915	1945	1890	2490	1342	1917	1923.29	1.17	44418	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1158	69.43	0.96	12	0.28	28.00	2035.00	3850	20231228	-49.51	1650	20240805	17.82	1977	-1.67	20250107	1800	8.00	20250102	3740	-48.02	20240109	1650	17.82	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
104	20250108	100752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	5	2	0.26	184163530	96107	43.36	1915	1945	1890	2490	1342	1917	1916.23	1.17	5134	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1145	68.64	0.94	12	0.16	28.00	2035.00	3850	20231228	-50.08	1650	20240805	16.48	1977	-2.78	20250107	1800	6.78	20250102	3740	-48.61	20240109	1650	16.48	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
105	20250108	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	17	2	0.89	20723653	10831	4.89	1915	1943	1900	2490	1342	1917	1913.36	1.17	1621	1997	1956	1936	1895	1875	1947	1886	298	573	500	1380	1	1	59589882	1152	69.07	0.95	12	0.02	28.00	2035.00	3850	20231228	-49.77	1650	20240805	17.21	1977	-2.18	20250107	1800	7.44	20250102	3740	-48.29	20240109	1650	17.21	20240805	1.13	N	131400	500	297 억	697919	N	N	N	N
106	20250107	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	-25	5	-1.29	426501008	220086	45.94	1943	1977	1916	2520	1360	1942	1937.90	1.25	-59044	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1142	68.46	0.94	12	0.37	28.00	2035.00	3865	20231227	-50.40	1650	20240805	16.18	1977	-3.03	20250107	1800	6.50	20250102	3740	-48.74	20240109	1650	16.18	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
107	20250107	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	-25	5	-1.29	411245802	212133	44.28	1943	1977	1916	2520	1360	1942	1938.62	1.25	-59594	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1142	68.46	0.94	12	0.36	28.00	2035.00	3865	20231227	-50.40	1650	20240805	16.18	1977	-3.03	20250107	1800	6.50	20250102	3740	-48.74	20240109	1650	16.18	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
108	20250107	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-17	5	-0.88	350963033	180737	37.73	1943	1977	1920	2520	1360	1942	1941.84	1.25	-45095	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1147	68.75	0.95	12	0.30	28.00	2035.00	3865	20231227	-50.19	1650	20240805	16.67	1977	-2.63	20250107	1800	6.94	20250102	3740	-48.53	20240109	1650	16.67	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
109	20250107	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	-13	5	-0.67	321013144	165205	34.49	1943	1977	1920	2520	1360	1942	1943.12	1.25	-41502	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1149	68.89	0.95	12	0.28	28.00	2035.00	3865	20231227	-50.09	1650	20240805	16.91	1977	-2.43	20250107	1800	7.17	20250102	3740	-48.42	20240109	1650	16.91	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
110	20250107	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1938	-4	5	-0.21	267470990	137468	28.70	1943	1977	1937	2520	1360	1942	1945.70	1.25	-31735	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1155	69.21	0.95	12	0.23	28.00	2035.00	3865	20231227	-49.86	1650	20240805	17.45	1977	-1.97	20250107	1800	7.67	20250102	3740	-48.18	20240109	1650	17.45	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
111	20250107	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1944	2	2	0.10	217787303	111913	23.36	1943	1977	1937	2520	1360	1942	1946.04	1.25	-26416	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1158	69.43	0.96	12	0.19	28.00	2035.00	3865	20231227	-49.70	1650	20240805	17.82	1977	-1.67	20250107	1800	8.00	20250102	3740	-48.02	20240109	1650	17.82	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
112	20250107	100748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	1	2	0.05	192783309	99040	20.67	1943	1977	1937	2520	1360	1942	1946.52	1.25	-28567	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1158	69.39	0.95	12	0.17	28.00	2035.00	3865	20231227	-49.73	1650	20240805	17.76	1977	-1.72	20250107	1800	7.94	20250102	3740	-48.05	20240109	1650	17.76	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
113	20250107	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1946	4	2	0.21	52184400	26726	5.58	1943	1977	1943	2520	1360	1942	1952.57	1.25	-1241	2009	1975	1929	1895	1849	1992	1912	298	578	500	1390	1	1	59589882	1160	69.50	0.96	12	0.04	28.00	2035.00	3865	20231227	-49.65	1650	20240805	17.94	1977	-1.57	20250107	1800	8.11	20250102	3740	-47.97	20240109	1650	17.94	20240805	1.12	N	131400	500	297 억	746975	N	N	N	N
114	20250106	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1942	70	2	3.74	927452402	478837	160.45	1885	1963	1883	2430	1311	1872	1936.85	1.04	132025	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1157	69.36	0.95	12	0.80	28.00	2035.00	3865	20231227	-49.75	1650	20240805	17.70	1963	-1.07	20250106	1800	7.89	20250102	3740	-48.07	20240109	1650	17.70	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
115	20250106	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1941	69	2	3.69	898352363	463872	155.43	1885	1963	1883	2430	1311	1872	1936.64	1.04	130864	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1157	69.32	0.95	12	0.78	28.00	2035.00	3865	20231227	-49.78	1650	20240805	17.64	1963	-1.12	20250106	1800	7.83	20250102	3740	-48.10	20240109	1650	17.64	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
116	20250106	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	73	2	3.90	710795800	367536	123.15	1885	1963	1883	2430	1311	1872	1933.95	1.04	101393	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1159	69.46	0.96	12	0.62	28.00	2035.00	3865	20231227	-49.68	1650	20240805	17.88	1963	-0.92	20250106	1800	8.06	20250102	3740	-47.99	20240109	1650	17.88	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
117	20250106	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1938	66	2	3.53	516569225	267313	89.57	1885	1963	1883	2430	1311	1872	1932.45	1.04	32598	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1155	69.21	0.95	12	0.45	28.00	2035.00	3865	20231227	-49.86	1650	20240805	17.45	1963	-1.27	20250106	1800	7.67	20250102	3740	-48.18	20240109	1650	17.45	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
118	20250106	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1944	72	2	3.85	451595277	233867	78.36	1885	1963	1883	2430	1311	1872	1930.99	1.04	38161	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1158	69.43	0.96	12	0.39	28.00	2035.00	3865	20231227	-49.70	1650	20240805	17.82	1963	-0.97	20250106	1800	8.00	20250102	3740	-48.02	20240109	1650	17.82	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
119	20250106	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	62	2	3.31	302045430	157076	52.63	1885	1963	1883	2430	1311	1872	1922.93	1.04	17049	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1152	69.07	0.95	12	0.26	28.00	2035.00	3865	20231227	-49.96	1650	20240805	17.21	1963	-1.48	20250106	1800	7.44	20250102	3740	-48.29	20240109	1650	17.21	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
120	20250106	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1921	49	2	2.62	216299815	112465	37.68	1885	1963	1883	2430	1311	1872	1923.26	1.04	3472	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1145	68.61	0.94	12	0.19	28.00	2035.00	3865	20231227	-50.30	1650	20240805	16.42	1963	-2.14	20250106	1800	6.72	20250102	3740	-48.64	20240109	1650	16.42	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
121	20250106	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	36	2	1.92	38929219	20491	6.87	1885	1908	1883	2430	1311	1872	1899.82	1.04	156	1936	1904	1863	1831	1790	1920	1847	298	558	500	1340	1	1	59589882	1137	68.14	0.94	12	0.03	28.00	2035.00	3865	20231227	-50.63	1650	20240805	15.64	1908	0.00	20250106	1800	6.00	20250102	3740	-48.98	20240109	1650	15.64	20240805	1.15	N	131400	500	297 억	618875	N	N	N	N
122	20250103	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1872	50	2	2.74	553864208	296482	159.70	1822	1895	1822	2365	1276	1822	1868.12	0.93	58995	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1116	66.86	0.92	12	0.50	28.00	2035.00	3865	20231227	-51.57	1650	20240805	13.45	1895	-1.21	20250103	1800	4.00	20250102	3740	-49.95	20240109	1650	13.45	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
123	20250103	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1867	45	2	2.47	541432523	289838	156.12	1822	1895	1822	2365	1276	1822	1868.05	0.93	59475	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1113	66.68	0.92	12	0.49	28.00	2035.00	3865	20231227	-51.69	1650	20240805	13.15	1895	-1.48	20250103	1800	3.72	20250102	3740	-50.08	20240109	1650	13.15	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
124	20250103	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1864	42	2	2.31	512203348	274161	147.68	1822	1895	1822	2365	1276	1822	1868.26	0.93	58412	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1111	66.57	0.92	12	0.46	28.00	2035.00	3865	20231227	-51.77	1650	20240805	12.97	1895	-1.64	20250103	1800	3.56	20250102	3740	-50.16	20240109	1650	12.97	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
125	20250103	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1877	55	2	3.02	459626943	246071	132.54	1822	1895	1822	2365	1276	1822	1867.86	0.93	62156	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1119	67.04	0.92	12	0.41	28.00	2035.00	3865	20231227	-51.44	1650	20240805	13.76	1895	-0.95	20250103	1800	4.28	20250102	3740	-49.81	20240109	1650	13.76	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
126	20250103	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	49	2	2.69	426911085	228616	123.14	1822	1895	1822	2365	1276	1822	1867.37	0.93	59634	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1115	66.82	0.92	12	0.38	28.00	2035.00	3865	20231227	-51.59	1650	20240805	13.39	1895	-1.27	20250103	1800	3.94	20250102	3740	-49.97	20240109	1650	13.39	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
127	20250103	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	49	2	2.69	279991542	150138	80.87	1822	1895	1822	2365	1276	1822	1864.89	0.93	7431	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1115	66.82	0.92	12	0.25	28.00	2035.00	3865	20231227	-51.59	1650	20240805	13.39	1895	-1.27	20250103	1800	3.94	20250102	3740	-49.97	20240109	1650	13.39	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
128	20250103	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1865	43	2	2.36	197150510	105807	56.99	1822	1895	1822	2365	1276	1822	1863.30	0.93	14588	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1111	66.61	0.92	12	0.18	28.00	2035.00	3865	20231227	-51.75	1650	20240805	13.03	1895	-1.58	20250103	1800	3.61	20250102	3740	-50.13	20240109	1650	13.03	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
129	20250103	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1836	14	2	0.77	6082015	3329	1.79	1822	1836	1822	2365	1276	1822	1826.98	0.93	-825	1864	1842	1821	1799	1778	1854	1811	298	543	500	1310	1	1	59589882	1094	65.57	0.90	12	0.01	28.00	2035.00	3865	20231227	-52.50	1650	20240805	11.27	1843	-0.38	20250102	1800	2.00	20250102	3740	-50.91	20240109	1650	11.27	20240805	1.18	N	131400	500	297 억	553414	N	N	N	N
130	20250102	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	9	2	0.50	328377843	181177	161.14	1813	1843	1800	2355	1270	1813	1812.45	1.00	-44489	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1086	65.07	0.90	12	0.30	28.00	2035.00	3935	20231221	-53.70	1650	20240805	10.42	1843	-1.14	20250102	1800	1.22	20250102	3850	-52.68	20240102	1650	10.42	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N
131	20250102	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1813	0	3	0.00	309219849	170640	151.77	1813	1843	1800	2355	1270	1813	1812.12	1.00	-45903	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1080	64.75	0.89	12	0.29	28.00	2035.00	3935	20231221	-53.93	1650	20240805	9.88	1843	-1.63	20250102	1800	0.72	20250102	3850	-52.91	20240102	1650	9.88	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N
132	20250102	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1809	-4	5	-0.22	272638225	150432	133.80	1813	1843	1800	2355	1270	1813	1812.37	1.00	-51113	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1078	64.61	0.89	12	0.25	28.00	2035.00	3935	20231221	-54.03	1650	20240805	9.64	1843	-1.84	20250102	1800	0.50	20250102	3850	-53.01	20240102	1650	9.64	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N
133	20250102	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1804	-9	5	-0.50	250133131	138001	122.74	1813	1843	1800	2355	1270	1813	1812.55	1.00	-46917	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1075	64.43	0.89	12	0.23	28.00	2035.00	3935	20231221	-54.16	1650	20240805	9.33	1843	-2.12	20250102	1800	0.22	20250102	3850	-53.14	20240102	1650	9.33	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N
134	20250102	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1819	6	2	0.33	167562474	92300	82.09	1813	1843	1803	2355	1270	1813	1815.41	1.00	-15980	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1084	64.96	0.89	12	0.15	28.00	2035.00	3935	20231221	-53.77	1650	20240805	10.24	1843	-1.30	20250102	1803	0.89	20250102	3850	-52.75	20240102	1650	10.24	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N
135	20250102	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1818	5	2	0.28	128239100	70640	62.83	1813	1843	1803	2355	1270	1813	1815.39	1.00	-19008	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1083	64.93	0.89	12	0.12	28.00	2035.00	3935	20231221	-53.80	1650	20240805	10.18	1843	-1.36	20250102	1803	0.83	20250102	3850	-52.78	20240102	1650	10.18	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N
136	20250102	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1820	7	2	0.39	23896835	13205	11.74	1813	1820	1806	2355	1270	1813	1809.68	1.00	-6095	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1085	65.00	0.89	12	0.02	28.00	2035.00	3935	20231221	-53.75	1650	20240805	10.30	1820	0.00	20250102	1806	0.78	20250102	3850	-52.73	20240102	1650	10.30	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N
137	20250102	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1813	0	3	0.00	0	0	0.00	0	0	0	2355	1270	1813	0.00	1.00	0	1863	1838	1794	1769	1725	1850	1781	298	542	500	1300	1	1	59589882	1080	64.75	0.89	12	0.00	28.00	2035.00	3935	20231221	-53.93	1650	20240805	9.88	0	0.00	0	0	0.00	0	3850	-52.91	20240102	1650	9.88	20240805	1.19	N	131400	500	297 억	597257	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History