KissMeData/177830/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	160927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-20	5	-0.68	66957245	22867	320.76	2965	2965	2905	3835	2065	2950	2928.10	0.46	-796	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	389	293.00	0.52	12	0.17	10.00	5688.00	4375	20240509	-33.03	2655	20241209	10.36	3095	-5.33	20250116	2905	0.86	20250124	4375	-33.03	20240509	2655	10.36	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
3	20250124	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-10	5	-0.34	65691165	22435	314.70	2965	2965	2905	3835	2065	2950	2928.07	0.46	-796	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	391	294.00	0.52	12	0.17	10.00	5688.00	4375	20240509	-32.80	2655	20241209	10.73	3095	-5.01	20250116	2905	1.20	20250124	4375	-32.80	20240509	2655	10.73	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
4	20250124	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	0	3	0.00	64663205	22086	309.81	2965	2965	2905	3835	2065	2950	2927.79	0.46	-870	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	392	295.00	0.52	12	0.17	10.00	5688.00	4375	20240509	-32.57	2655	20241209	11.11	3095	-4.68	20250116	2905	1.55	20250124	4375	-32.57	20240509	2655	11.11	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
5	20250124	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	5	2	0.17	63208015	21592	302.88	2965	2965	2905	3835	2065	2950	2927.38	0.46	-870	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	393	295.50	0.52	12	0.16	10.00	5688.00	4375	20240509	-32.46	2655	20241209	11.30	3095	-4.52	20250116	2905	1.72	20250124	4375	-32.46	20240509	2655	11.30	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
6	20250124	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	5	2	0.17	62687940	21416	300.41	2965	2965	2905	3835	2065	2950	2927.15	0.46	-870	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	393	295.50	0.52	12	0.16	10.00	5688.00	4375	20240509	-32.46	2655	20241209	11.30	3095	-4.52	20250116	2905	1.72	20250124	4375	-32.46	20240509	2655	11.30	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
7	20250124	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-10	5	-0.34	51647950	17673	247.90	2965	2965	2905	3835	2065	2950	2922.42	0.46	-286	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	391	294.00	0.52	12	0.13	10.00	5688.00	4375	20240509	-32.80	2655	20241209	10.73	3095	-5.01	20250116	2905	1.20	20250124	4375	-32.80	20240509	2655	10.73	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
8	20250124	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-10	5	-0.34	20960665	7173	100.62	2965	2965	2910	3835	2065	2950	2922.16	0.46	776	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	391	294.00	0.52	12	0.05	10.00	5688.00	4375	20240509	-32.80	2655	20241209	10.73	3095	-5.01	20250116	2910	1.03	20250124	4375	-32.80	20240509	2655	10.73	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
9	20250124	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	10	2	0.34	418570	142	1.99	2965	2965	2940	3835	2065	2950	2947.68	0.46	-105	3010	2980	2960	2930	2910	2970	2920	71	885	500	2180	5	1	13288753	393	296.00	0.52	12	0.00	10.00	5688.00	4375	20240509	-32.34	2655	20241209	11.49	3095	-4.36	20250116	2940	0.68	20250124	4375	-32.34	20240509	2655	11.49	20241209	1.83	N	177830	500	71 억	60921	N	N	N	N
10	20250123	160921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-50	5	-1.67	19948490	6752	37.92	2965	2990	2940	3900	2100	3000	2955.21	0.48	-2359	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	392	295.00	0.52	12	0.05	10.00	5688.00	4375	20240509	-32.57	2655	20241209	11.11	3095	-4.68	20250116	2940	0.34	20250123	4375	-32.57	20240509	2655	11.11	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
11	20250123	150919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-40	5	-1.33	15677490	5304	29.79	2965	2990	2940	3900	2100	3000	2955.74	0.48	-2242	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	393	296.00	0.52	12	0.04	10.00	5688.00	4375	20240509	-32.34	2655	20241209	11.49	3095	-4.36	20250116	2940	0.68	20250123	4375	-32.34	20240509	2655	11.49	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
12	20250123	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-30	5	-1.00	14070770	4759	26.73	2965	2990	2940	3900	2100	3000	2956.62	0.48	-2152	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	395	297.00	0.52	12	0.04	10.00	5688.00	4375	20240509	-32.11	2655	20241209	11.86	3095	-4.04	20250116	2940	1.02	20250123	4375	-32.11	20240509	2655	11.86	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
13	20250123	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-30	5	-1.00	11154060	3770	21.18	2965	2990	2945	3900	2100	3000	2958.58	0.48	-2135	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	395	297.00	0.52	12	0.03	10.00	5688.00	4375	20240509	-32.11	2655	20241209	11.86	3095	-4.04	20250116	2945	0.85	20250123	4375	-32.11	20240509	2655	11.86	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
14	20250123	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-30	5	-1.00	9961130	3368	18.92	2965	2990	2945	3900	2100	3000	2957.52	0.48	-2083	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	395	297.00	0.52	12	0.03	10.00	5688.00	4375	20240509	-32.11	2655	20241209	11.86	3095	-4.04	20250116	2945	0.85	20250123	4375	-32.11	20240509	2655	11.86	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
15	20250123	110911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-30	5	-1.00	9913610	3352	18.83	2965	2990	2945	3900	2100	3000	2957.46	0.48	-2071	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	395	297.00	0.52	12	0.03	10.00	5688.00	4375	20240509	-32.11	2655	20241209	11.86	3095	-4.04	20250116	2945	0.85	20250123	4375	-32.11	20240509	2655	11.86	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
16	20250123	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-35	5	-1.17	8505680	2877	16.16	2965	2990	2945	3900	2100	3000	2956.36	0.48	-1597	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	394	296.50	0.52	12	0.02	10.00	5688.00	4375	20240509	-32.23	2655	20241209	11.68	3095	-4.20	20250116	2945	0.68	20250123	4375	-32.23	20240509	2655	11.68	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
17	20250123	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-30	5	-1.00	1464925	494	2.77	2965	2990	2965	3900	2100	3000	2965.08	0.48	-424	3093	3046	2998	2951	2903	3070	2975	71	900	500	2220	5	1	13288753	395	297.00	0.52	12	0.00	10.00	5688.00	4375	20240509	-32.11	2655	20241209	11.86	3095	-4.04	20250116	2950	0.68	20250122	4375	-32.11	20240509	2655	11.86	20241209	1.81	N	177830	500	71 억	63203	N	N	N	N
18	20250122	160912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	10	2	0.33	52256575	17593	90.97	2980	3045	2950	3885	2095	2990	2970.25	0.49	-1464	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	399	300.00	0.53	12	0.13	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3095	-3.07	20250116	2950	1.69	20250122	4375	-31.43	20240509	2655	12.99	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
19	20250122	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-25	5	-0.84	40803645	13780	71.25	2980	2980	2950	3885	2095	2990	2961.08	0.49	-986	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	394	296.50	0.52	12	0.10	10.00	5688.00	4375	20240509	-32.23	2655	20241209	11.68	3095	-4.20	20250116	2950	0.51	20250122	4375	-32.23	20240509	2655	11.68	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
20	20250122	140912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-25	5	-0.84	33784860	11402	58.96	2980	2980	2950	3885	2095	2990	2963.06	0.49	-583	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	394	296.50	0.52	12	0.09	10.00	5688.00	4375	20240509	-32.23	2655	20241209	11.68	3095	-4.20	20250116	2950	0.51	20250122	4375	-32.23	20240509	2655	11.68	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
21	20250122	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-35	5	-1.17	33208620	11207	57.95	2980	2980	2955	3885	2095	2990	2963.20	0.49	-592	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	393	295.50	0.52	12	0.08	10.00	5688.00	4375	20240509	-32.46	2655	20241209	11.30	3095	-4.52	20250116	2955	0.00	20250122	4375	-32.46	20240509	2655	11.30	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
22	20250122	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-20	5	-0.67	25490400	8603	44.48	2980	2980	2955	3885	2095	2990	2962.97	0.49	-448	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	395	297.00	0.52	12	0.06	10.00	5688.00	4375	20240509	-32.11	2655	20241209	11.86	3095	-4.04	20250116	2955	0.51	20250122	4375	-32.11	20240509	2655	11.86	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
23	20250122	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-30	5	-1.00	24232370	8178	42.29	2980	2980	2955	3885	2095	2990	2963.12	0.49	-448	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	393	296.00	0.52	12	0.06	10.00	5688.00	4375	20240509	-32.34	2655	20241209	11.49	3095	-4.36	20250116	2955	0.17	20250122	4375	-32.34	20240509	2655	11.49	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
24	20250122	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-30	5	-1.00	21857970	7376	38.14	2980	2980	2955	3885	2095	2990	2963.39	0.49	-438	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	393	296.00	0.52	12	0.06	10.00	5688.00	4375	20240509	-32.34	2655	20241209	11.49	3095	-4.36	20250116	2955	0.17	20250122	4375	-32.34	20240509	2655	11.49	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
25	20250122	090914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-10	5	-0.33	104300	35	0.18	2980	2980	2980	3885	2095	2990	2980.00	0.49	-5	3043	3016	2988	2961	2933	3002	2947	71	895	500	2210	5	1	13288753	396	298.00	0.52	12	0.00	10.00	5688.00	4375	20240509	-31.89	2655	20241209	12.24	3095	-3.72	20250116	2960	0.68	20250121	4375	-31.89	20240509	2655	12.24	20241209	1.82	N	177830	500	71 억	64667	N	N	N	N
26	20250121	160907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	57583735	19340	345.17	3000	3015	2960	3900	2100	3000	2977.44	0.52	-5090	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	397	299.00	0.53	12	0.15	10.00	5688.00	4375	20240509	-31.66	2655	20241209	12.62	3095	-3.39	20250116	2960	1.01	20250121	4375	-31.66	20240509	2655	12.62	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
27	20250121	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-20	5	-0.67	53053060	17823	318.10	3000	3015	2960	3900	2100	3000	2976.66	0.52	-4805	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	396	298.00	0.52	12	0.13	10.00	5688.00	4375	20240509	-31.89	2655	20241209	12.24	3095	-3.72	20250116	2960	0.68	20250121	4375	-31.89	20240509	2655	12.24	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
28	20250121	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-25	5	-0.83	38642130	12980	231.66	3000	3015	2960	3900	2100	3000	2977.05	0.52	-3888	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	395	297.50	0.52	12	0.10	10.00	5688.00	4375	20240509	-32.00	2655	20241209	12.05	3095	-3.88	20250116	2960	0.51	20250121	4375	-32.00	20240509	2655	12.05	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
29	20250121	130908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-25	5	-0.83	35774540	12013	214.40	3000	3015	2960	3900	2100	3000	2977.99	0.52	-3548	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	395	297.50	0.52	12	0.09	10.00	5688.00	4375	20240509	-32.00	2655	20241209	12.05	3095	-3.88	20250116	2960	0.51	20250121	4375	-32.00	20240509	2655	12.05	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
30	20250121	120852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-25	5	-0.83	31687390	10639	189.88	3000	3015	2960	3900	2100	3000	2978.42	0.52	-3264	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	395	297.50	0.52	12	0.08	10.00	5688.00	4375	20240509	-32.00	2655	20241209	12.05	3095	-3.88	20250116	2960	0.51	20250121	4375	-32.00	20240509	2655	12.05	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
31	20250121	110823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-25	5	-0.83	31034505	10419	185.95	3000	3015	2960	3900	2100	3000	2978.65	0.52	-3172	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	395	297.50	0.52	12	0.08	10.00	5688.00	4375	20240509	-32.00	2655	20241209	12.05	3095	-3.88	20250116	2960	0.51	20250121	4375	-32.00	20240509	2655	12.05	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
32	20250121	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2960	-40	5	-1.33	25090745	8415	150.19	3000	3015	2960	3900	2100	3000	2981.67	0.52	-2549	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	393	296.00	0.52	12	0.06	10.00	5688.00	4375	20240509	-32.34	2655	20241209	11.49	3095	-4.36	20250116	2960	0.00	20250121	4375	-32.34	20240509	2655	11.49	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
33	20250121	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	0	3	0.00	6983605	2328	41.55	3000	3000	2995	3900	2100	3000	2999.83	0.52	-67	3030	3015	3005	2990	2980	3010	2985	71	900	500	2220	5	1	13288753	399	300.00	0.53	12	0.02	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3095	-3.07	20250116	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.81	N	177830	500	71 억	69744	N	N	N	N
34	20250120	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-25	5	-0.83	16821865	5603	57.41	3020	3020	2995	3930	2120	3025	3002.30	0.53	-800	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	399	300.00	0.53	12	0.04	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3095	-3.07	20250116	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
35	20250120	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-20	5	-0.66	16398845	5462	55.96	3020	3020	2995	3930	2120	3025	3002.35	0.53	-773	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	399	300.50	0.53	12	0.04	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3095	-2.91	20250116	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
36	20250120	140906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-20	5	-0.66	12181100	4058	41.58	3020	3020	2995	3930	2120	3025	3001.75	0.53	-597	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	399	300.50	0.53	12	0.03	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3095	-2.91	20250116	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
37	20250120	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-15	5	-0.50	11783915	3926	40.23	3020	3020	2995	3930	2120	3025	3001.51	0.53	-477	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	400	301.00	0.53	12	0.03	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3095	-2.75	20250116	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
38	20250120	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-15	5	-0.50	11610025	3868	39.63	3020	3020	2995	3930	2120	3025	3001.56	0.53	-476	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	400	301.00	0.53	12	0.03	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3095	-2.75	20250116	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
39	20250120	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-20	5	-0.66	10525275	3506	35.92	3020	3020	2995	3930	2120	3025	3002.08	0.53	-244	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	399	300.50	0.53	12	0.03	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3095	-2.91	20250116	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
40	20250120	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-15	5	-0.50	8606045	2866	29.36	3020	3020	3000	3930	2120	3025	3002.81	0.53	-233	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	400	301.00	0.53	12	0.02	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3095	-2.75	20250116	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
41	20250120	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-25	5	-0.83	6978675	2324	23.81	3020	3020	3000	3930	2120	3025	3002.87	0.53	-137	3095	3060	3035	3000	2975	3047	2987	71	905	500	2230	5	1	13288753	399	300.00	0.53	12	0.02	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3095	-3.07	20250116	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.73	N	177830	500	71 억	70544	N	N	N	N
42	20250117	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-40	5	-1.31	29202645	9677	34.59	3065	3070	3010	3980	2150	3065	3017.47	0.56	-3403	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	402	302.50	0.53	12	0.07	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3095	-2.26	20250116	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
43	20250117	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-45	5	-1.47	25637135	8496	30.37	3065	3070	3010	3980	2150	3065	3017.25	0.56	-2779	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	401	302.00	0.53	12	0.06	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3095	-2.42	20250116	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
44	20250117	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-40	5	-1.31	24848875	8235	29.44	3065	3070	3010	3980	2150	3065	3017.16	0.56	-2739	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	402	302.50	0.53	12	0.06	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3095	-2.26	20250116	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
45	20250117	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-45	5	-1.47	22245400	7372	26.35	3065	3070	3010	3980	2150	3065	3017.20	0.56	-2376	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	401	302.00	0.53	12	0.06	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3095	-2.42	20250116	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
46	20250117	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-50	5	-1.63	9318535	3081	11.01	3065	3070	3015	3980	2150	3065	3023.79	0.56	-596	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	401	301.50	0.53	12	0.02	10.00	5688.00	4375	20240509	-31.09	2655	20241209	13.56	3095	-2.58	20250116	2965	1.69	20250102	4375	-31.09	20240509	2655	13.56	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
47	20250117	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-35	5	-1.14	8099215	2677	9.57	3065	3070	3015	3980	2150	3065	3024.67	0.56	-491	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	403	303.00	0.53	12	0.02	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3095	-2.10	20250116	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
48	20250117	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-40	5	-1.31	3067430	1011	3.61	3065	3070	3015	3980	2150	3065	3032.31	0.56	-70	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	402	302.50	0.53	12	0.01	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3095	-2.26	20250116	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
49	20250117	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-25	5	-0.82	512980	168	0.60	3065	3070	3040	3980	2150	3065	3047.98	0.56	11	3138	3101	3058	3021	2978	3080	3000	71	915	500	2260	5	1	13288753	404	304.00	0.53	12	0.00	10.00	5688.00	4375	20240509	-30.51	2655	20241209	14.50	3095	-1.78	20250116	2965	2.53	20250102	4375	-30.51	20240509	2655	14.50	20241209	1.74	N	177830	500	71 억	73946	N	N	N	N
50	20250116	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	0	3	0.00	84570885	27909	107.72	3085	3095	3015	3980	2150	3065	3030.22	0.55	410	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	407	306.50	0.54	12	0.21	10.00	5688.00	4375	20240509	-29.94	2655	20241209	15.44	3095	-0.97	20250116	2965	3.37	20250102	4375	-29.94	20240509	2655	15.44	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
51	20250116	150816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-45	5	-1.47	75460500	24905	96.12	3085	3095	3015	3980	2150	3065	3029.93	0.55	83	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	401	302.00	0.53	12	0.19	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3095	-2.42	20250116	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
52	20250116	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-45	5	-1.47	66383830	21898	84.52	3085	3095	3015	3980	2150	3065	3031.50	0.55	-9	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	401	302.00	0.53	12	0.16	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3095	-2.42	20250116	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
53	20250116	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-35	5	-1.14	61422055	20254	78.17	3085	3095	3015	3980	2150	3065	3032.59	0.55	-50	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	403	303.00	0.53	12	0.15	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3095	-2.10	20250116	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
54	20250116	120903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-25	5	-0.82	58389935	19250	74.30	3085	3095	3015	3980	2150	3065	3033.24	0.55	-50	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	404	304.00	0.53	12	0.14	10.00	5688.00	4375	20240509	-30.51	2655	20241209	14.50	3095	-1.78	20250116	2965	2.53	20250102	4375	-30.51	20240509	2655	14.50	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
55	20250116	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-30	5	-0.98	56441040	18605	71.81	3085	3095	3015	3980	2150	3065	3033.65	0.55	-158	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	403	303.50	0.53	12	0.14	10.00	5688.00	4375	20240509	-30.63	2655	20241209	14.31	3095	-1.94	20250116	2965	2.36	20250102	4375	-30.63	20240509	2655	14.31	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
56	20250116	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-5	5	-0.16	16069470	5241	20.23	3085	3095	3050	3980	2150	3065	3066.11	0.55	310	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	407	306.00	0.54	12	0.04	10.00	5688.00	4375	20240509	-30.06	2655	20241209	15.25	3095	-1.13	20250116	2965	3.20	20250102	4375	-30.06	20240509	2655	15.25	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
57	20250116	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-10	5	-0.33	11360025	3699	14.28	3085	3095	3055	3980	2150	3065	3071.11	0.55	279	3121	3092	3046	3017	2971	3107	3032	71	915	500	2260	5	1	13288753	406	305.50	0.54	12	0.03	10.00	5688.00	4375	20240509	-30.17	2655	20241209	15.07	3095	-1.29	20250116	2965	3.04	20250102	4375	-30.17	20240509	2655	15.07	20241209	1.74	N	177830	500	71 억	73528	N	N	N	N
58	20250115	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	60	2	2.00	74457605	24539	282.09	3025	3075	3000	3905	2105	3005	3034.12	0.57	-2523	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	407	306.50	0.54	12	0.18	10.00	5688.00	4375	20240509	-29.94	2655	20241209	15.44	3090	-0.81	20250103	2965	3.37	20250102	4375	-29.94	20240509	2655	15.44	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
59	20250115	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	45	2	1.50	59169555	19547	224.70	3025	3050	3000	3905	2105	3005	3027.04	0.57	-722	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	405	305.00	0.54	12	0.15	10.00	5688.00	4375	20240509	-30.29	2655	20241209	14.88	3090	-1.29	20250103	2965	2.87	20250102	4375	-30.29	20240509	2655	14.88	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
60	20250115	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	20	2	0.67	30809310	10184	117.07	3025	3040	3000	3905	2105	3005	3025.27	0.57	-962	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	402	302.50	0.53	12	0.08	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
61	20250115	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	30	2	1.00	28439065	9403	108.09	3025	3035	3000	3905	2105	3005	3024.47	0.57	-411	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	403	303.50	0.53	12	0.07	10.00	5688.00	4375	20240509	-30.63	2655	20241209	14.31	3090	-1.78	20250103	2965	2.36	20250102	4375	-30.63	20240509	2655	14.31	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
62	20250115	120845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	30	2	1.00	27182595	8989	103.33	3025	3035	3000	3905	2105	3005	3023.98	0.57	-401	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	403	303.50	0.53	12	0.07	10.00	5688.00	4375	20240509	-30.63	2655	20241209	14.31	3090	-1.78	20250103	2965	2.36	20250102	4375	-30.63	20240509	2655	14.31	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
63	20250115	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	20	2	0.67	21664455	7168	82.40	3025	3035	3000	3905	2105	3005	3022.38	0.57	-322	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	402	302.50	0.53	12	0.05	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
64	20250115	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	20	2	0.67	13623730	4511	51.86	3025	3035	3000	3905	2105	3005	3020.11	0.57	-287	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	402	302.50	0.53	12	0.03	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
65	20250115	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-5	5	-0.17	4336455	1443	16.59	3025	3025	3000	3905	2105	3005	3005.17	0.57	70	3048	3026	3013	2991	2978	3020	2985	71	900	500	2220	5	1	13288753	399	300.00	0.53	12	0.01	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.74	N	177830	500	71 억	76051	N	N	N	N
66	20250114	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-10	5	-0.33	26165185	8698	56.51	3015	3035	3000	3915	2115	3015	3008.18	0.57	8	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	399	300.50	0.53	12	0.07	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3090	-2.75	20250103	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
67	20250114	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	15	2	0.50	25837620	8589	55.80	3015	3035	3000	3915	2115	3015	3008.22	0.57	115	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	403	303.00	0.53	12	0.06	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3090	-1.94	20250103	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
68	20250114	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	10	2	0.33	14613700	4859	31.57	3015	3035	3000	3915	2115	3015	3007.55	0.57	186	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	402	302.50	0.53	12	0.04	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
69	20250114	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	10	2	0.33	11486965	3818	24.80	3015	3035	3000	3915	2115	3015	3008.63	0.57	208	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	402	302.50	0.53	12	0.03	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
70	20250114	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	5	2	0.17	10562850	3511	22.81	3015	3035	3000	3915	2115	3015	3008.50	0.57	101	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	401	302.00	0.53	12	0.03	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3090	-2.27	20250103	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
71	20250114	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-10	5	-0.33	9330670	3103	20.16	3015	3035	3000	3915	2115	3015	3006.98	0.57	112	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	399	300.50	0.53	12	0.02	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3090	-2.75	20250103	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
72	20250114	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	10	2	0.33	2444060	812	5.28	3015	3035	3000	3915	2115	3015	3009.93	0.57	112	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	402	302.50	0.53	12	0.01	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
73	20250114	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-5	5	-0.17	727610	242	1.57	3015	3015	3000	3915	2115	3015	3006.65	0.57	107	3091	3052	3016	2977	2941	3072	2997	71	900	500	2230	5	1	13288753	400	301.00	0.53	12	0.00	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3090	-2.59	20250103	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.68	N	177830	500	71 억	76043	N	N	N	N
74	20250113	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	10	2	0.33	45987035	15242	80.56	3005	3055	2980	3905	2105	3005	3017.13	0.62	-5850	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	401	301.50	0.53	12	0.11	10.00	5688.00	4375	20240509	-31.09	2655	20241209	13.56	3090	-2.43	20250103	2965	1.69	20250102	4375	-31.09	20240509	2655	13.56	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
75	20250113	150848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	30	2	1.00	43927915	14561	76.96	3005	3055	2980	3905	2105	3005	3016.82	0.62	-5749	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	403	303.50	0.53	12	0.11	10.00	5688.00	4375	20240509	-30.63	2655	20241209	14.31	3090	-1.78	20250103	2965	2.36	20250102	4375	-30.63	20240509	2655	14.31	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
76	20250113	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-5	5	-0.17	34706565	11519	60.89	3005	3055	2980	3905	2105	3005	3012.98	0.62	-3448	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	399	300.00	0.53	12	0.09	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
77	20250113	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-5	5	-0.17	18600815	6196	32.75	3005	3010	2980	3905	2105	3005	3002.07	0.62	-2299	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	399	300.00	0.53	12	0.05	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
78	20250113	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	0	3	0.00	16825500	5604	29.62	3005	3010	2980	3905	2105	3005	3002.41	0.62	-1934	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	399	300.50	0.53	12	0.04	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3090	-2.75	20250103	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
79	20250113	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-5	5	-0.17	15643385	5210	27.54	3005	3010	2980	3905	2105	3005	3002.57	0.62	-1729	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	399	300.00	0.53	12	0.04	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
80	20250113	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	0	3	0.00	13437755	4474	23.65	3005	3005	2980	3905	2105	3005	3003.52	0.62	-1377	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	399	300.50	0.53	12	0.03	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3090	-2.75	20250103	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
81	20250113	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-25	5	-0.83	3924065	1308	6.91	3005	3005	2980	3905	2105	3005	3000.05	0.62	-419	3041	3022	3011	2992	2981	3017	2987	71	900	500	2220	5	1	13288753	396	298.00	0.52	12	0.01	10.00	5688.00	4375	20240509	-31.89	2655	20241209	12.24	3090	-3.56	20250103	2965	0.51	20250102	4375	-31.89	20240509	2655	12.24	20241209	1.67	N	177830	500	71 억	81880	N	N	N	N
82	20250110	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-25	5	-0.83	57053810	18919	83.66	3030	3030	3000	3935	2125	3030	3015.69	0.64	-3416	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	399	300.50	0.53	12	0.14	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3090	-2.75	20250103	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
83	20250110	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-25	5	-0.83	50818505	16844	74.48	3030	3030	3000	3935	2125	3030	3017.01	0.64	-3127	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	399	300.50	0.53	12	0.13	10.00	5688.00	4375	20240509	-31.31	2655	20241209	13.18	3090	-2.75	20250103	2965	1.35	20250102	4375	-31.31	20240509	2655	13.18	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
84	20250110	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	42859720	14195	62.77	3030	3030	3000	3935	2125	3030	3019.35	0.64	-2528	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	402	302.50	0.53	12	0.11	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
85	20250110	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	41139490	13625	60.25	3030	3030	3000	3935	2125	3030	3019.41	0.64	-2467	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	402	302.50	0.53	12	0.10	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
86	20250110	120833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	41109400	13615	60.20	3030	3030	3000	3935	2125	3030	3019.42	0.64	-2467	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	402	302.50	0.53	12	0.10	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
87	20250110	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	40398675	13379	59.16	3030	3030	3000	3935	2125	3030	3019.56	0.64	-2399	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	403	303.00	0.53	12	0.10	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3090	-1.94	20250103	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
88	20250110	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	14152535	4701	20.79	3030	3030	3000	3935	2125	3030	3010.54	0.64	-853	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	402	302.50	0.53	12	0.04	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
89	20250110	090834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-15	5	-0.50	1408820	466	2.06	3030	3030	3015	3935	2125	3030	3023.22	0.64	-116	3070	3050	3010	2990	2950	3060	3000	71	905	500	2240	5	1	13288753	401	301.50	0.53	12	0.00	10.00	5688.00	4375	20240509	-31.09	2655	20241209	13.56	3090	-2.43	20250103	2965	1.69	20250102	4375	-31.09	20240509	2655	13.56	20241209	1.67	N	177830	500	71 억	85296	N	N	N	N
90	20250109	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	30	2	1.00	67970035	22615	133.67	3000	3030	2970	3900	2100	3000	3005.53	0.65	-775	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	403	303.00	0.53	12	0.17	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3090	-1.94	20250103	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
91	20250109	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	15	2	0.50	51513630	17171	101.50	3000	3020	2970	3900	2100	3000	3000.04	0.65	-578	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	401	301.50	0.53	12	0.13	10.00	5688.00	4375	20240509	-31.09	2655	20241209	13.56	3090	-2.43	20250103	2965	1.69	20250102	4375	-31.09	20240509	2655	13.56	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
92	20250109	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-5	5	-0.17	21379270	7147	42.24	3000	3010	2970	3900	2100	3000	2991.36	0.65	-491	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	398	299.50	0.53	12	0.05	10.00	5688.00	4375	20240509	-31.54	2655	20241209	12.81	3090	-3.07	20250103	2965	1.01	20250102	4375	-31.54	20240509	2655	12.81	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
93	20250109	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-5	5	-0.17	20972625	7011	41.44	3000	3010	2970	3900	2100	3000	2991.39	0.65	-376	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	398	299.50	0.53	12	0.05	10.00	5688.00	4375	20240509	-31.54	2655	20241209	12.81	3090	-3.07	20250103	2965	1.01	20250102	4375	-31.54	20240509	2655	12.81	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
94	20250109	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-10	5	-0.33	20514880	6858	40.54	3000	3010	2970	3900	2100	3000	2991.38	0.65	-376	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	397	299.00	0.53	12	0.05	10.00	5688.00	4375	20240509	-31.66	2655	20241209	12.62	3090	-3.24	20250103	2965	0.84	20250102	4375	-31.66	20240509	2655	12.62	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
95	20250109	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	0	3	0.00	18060870	6038	35.69	3000	3010	2970	3900	2100	3000	2991.20	0.65	-245	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	399	300.00	0.53	12	0.05	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
96	20250109	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-5	5	-0.17	4592245	1541	9.11	3000	3000	2970	3900	2100	3000	2980.04	0.65	-8	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	398	299.50	0.53	12	0.01	10.00	5688.00	4375	20240509	-31.54	2655	20241209	12.81	3090	-3.07	20250103	2965	1.01	20250102	4375	-31.54	20240509	2655	12.81	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
97	20250109	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-5	5	-0.17	128985	43	0.25	3000	3000	2995	3900	2100	3000	2999.65	0.65	-3	3066	3032	3001	2967	2936	3017	2952	71	900	500	2220	5	1	13288753	398	299.50	0.53	12	0.00	10.00	5688.00	4375	20240509	-31.54	2655	20241209	12.81	3090	-3.07	20250103	2965	1.01	20250102	4375	-31.54	20240509	2655	12.81	20241209	1.64	N	177830	500	71 억	86071	N	N	N	N
98	20250108	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-20	5	-0.66	50580285	16907	72.68	3025	3035	2970	3925	2115	3020	2991.68	0.65	-74	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	399	300.00	0.53	12	0.13	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
99	20250108	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-45	5	-1.49	48263395	16134	69.36	3025	3035	2970	3925	2115	3020	2991.41	0.65	173	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	395	297.50	0.52	12	0.12	10.00	5688.00	4375	20240509	-32.00	2655	20241209	12.05	3090	-3.72	20250103	2965	0.34	20250102	4375	-32.00	20240509	2655	12.05	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
100	20250108	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-25	5	-0.83	26273905	8757	37.65	3025	3035	2980	3925	2115	3020	3000.33	0.65	-401	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	398	299.50	0.53	12	0.07	10.00	5688.00	4375	20240509	-31.54	2655	20241209	12.81	3090	-3.07	20250103	2965	1.01	20250102	4375	-31.54	20240509	2655	12.81	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
101	20250108	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-20	5	-0.66	25488100	8495	36.52	3025	3035	2980	3925	2115	3020	3000.36	0.65	-401	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	399	300.00	0.53	12	0.06	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
102	20250108	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	0	3	0.00	24173770	8057	34.64	3025	3035	2980	3925	2115	3020	3000.34	0.65	-364	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	401	302.00	0.53	12	0.06	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3090	-2.27	20250103	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
103	20250108	110823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-20	5	-0.66	11021520	3659	15.73	3025	3035	3000	3925	2115	3020	3012.17	0.65	-402	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	399	300.00	0.53	12	0.03	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
104	20250108	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-10	5	-0.33	6244825	2072	8.91	3025	3025	3000	3925	2115	3020	3013.91	0.65	-414	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	400	301.00	0.53	12	0.02	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3090	-2.59	20250103	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
105	20250108	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-20	5	-0.66	1528715	506	2.18	3025	3025	3000	3925	2115	3020	3021.18	0.65	-10	3086	3052	3026	2992	2966	3040	2980	71	905	500	2230	5	1	13288753	399	300.00	0.53	12	0.00	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3090	-2.91	20250103	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.71	N	177830	500	71 억	86145	N	N	N	N
106	20250107	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	70395255	23262	57.92	3030	3060	3000	3935	2125	3030	3026.28	0.63	2317	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	401	302.00	0.53	12	0.18	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3090	-2.27	20250103	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
107	20250107	150818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	68815820	22739	56.61	3030	3060	3000	3935	2125	3030	3026.33	0.63	2319	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	401	302.00	0.53	12	0.17	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3090	-2.27	20250103	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
108	20250107	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	0	3	0.00	48234085	15908	39.61	3030	3060	3020	3935	2125	3030	3032.06	0.63	4578	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	403	303.00	0.53	12	0.12	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3090	-1.94	20250103	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
109	20250107	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	46048050	15186	37.81	3030	3060	3020	3935	2125	3030	3032.27	0.63	4578	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	401	302.00	0.53	12	0.11	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3090	-2.27	20250103	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
110	20250107	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-5	5	-0.17	38349145	12641	31.47	3030	3060	3025	3935	2125	3030	3033.71	0.63	4369	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	402	302.50	0.53	12	0.10	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
111	20250107	110813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	5	2	0.17	34948575	11519	28.68	3030	3060	3025	3935	2125	3030	3033.99	0.63	4369	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	403	303.50	0.53	12	0.09	10.00	5688.00	4375	20240509	-30.63	2655	20241209	14.31	3090	-1.78	20250103	2965	2.36	20250102	4375	-30.63	20240509	2655	14.31	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
112	20250107	100819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	5	2	0.17	27928205	9202	22.91	3030	3060	3025	3935	2125	3030	3035.01	0.63	4326	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	403	303.50	0.53	12	0.07	10.00	5688.00	4375	20240509	-30.63	2655	20241209	14.31	3090	-1.78	20250103	2965	2.36	20250102	4375	-30.63	20240509	2655	14.31	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
113	20250107	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	25	2	0.83	15950635	5248	13.07	3030	3060	3025	3935	2125	3030	3039.37	0.63	4326	3106	3067	3036	2997	2966	3087	3017	71	905	500	2240	5	1	13288753	406	305.50	0.54	12	0.04	10.00	5688.00	4375	20240509	-30.17	2655	20241209	15.07	3090	-1.13	20250103	2965	3.04	20250102	4375	-30.17	20240509	2655	15.07	20241209	1.72	N	177830	500	71 억	83794	N	N	N	N
114	20250106	160808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-10	5	-0.33	121963630	40165	141.84	3010	3075	3005	3950	2130	3040	3036.56	0.62	1174	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	403	303.00	0.53	12	0.30	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3090	-1.94	20250103	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
115	20250106	150807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	0	3	0.00	119102975	39222	138.51	3010	3075	3005	3950	2130	3040	3036.64	0.62	1094	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	404	304.00	0.53	12	0.30	10.00	5688.00	4375	20240509	-30.51	2655	20241209	14.50	3090	-1.62	20250103	2965	2.53	20250102	4375	-30.51	20240509	2655	14.50	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
116	20250106	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	20	2	0.66	113743330	37461	132.29	3010	3075	3005	3950	2130	3040	3036.31	0.62	1210	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	407	306.00	0.54	12	0.28	10.00	5688.00	4375	20240509	-30.06	2655	20241209	15.25	3090	-0.97	20250103	2965	3.20	20250102	4375	-30.06	20240509	2655	15.25	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
117	20250106	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	0	3	0.00	108901305	35864	126.65	3010	3075	3005	3950	2130	3040	3036.51	0.62	719	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	404	304.00	0.53	12	0.27	10.00	5688.00	4375	20240509	-30.51	2655	20241209	14.50	3090	-1.62	20250103	2965	2.53	20250102	4375	-30.51	20240509	2655	14.50	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
118	20250106	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	25	2	0.82	92599755	30488	107.66	3010	3065	3005	3950	2130	3040	3037.25	0.62	398	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	407	306.50	0.54	12	0.23	10.00	5688.00	4375	20240509	-29.94	2655	20241209	15.44	3090	-0.81	20250103	2965	3.37	20250102	4375	-29.94	20240509	2655	15.44	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
119	20250106	110804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	0	3	0.00	59308950	19529	68.96	3010	3060	3005	3950	2130	3040	3036.97	0.62	-533	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	404	304.00	0.53	12	0.15	10.00	5688.00	4375	20240509	-30.51	2655	20241209	14.50	3090	-1.62	20250103	2965	2.53	20250102	4375	-30.51	20240509	2655	14.50	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
120	20250106	100801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	0	3	0.00	18139155	5984	21.13	3010	3060	3005	3950	2130	3040	3031.28	0.62	-113	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	404	304.00	0.53	12	0.05	10.00	5688.00	4375	20240509	-30.51	2655	20241209	14.50	3090	-1.62	20250103	2965	2.53	20250102	4375	-30.51	20240509	2655	14.50	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
121	20250106	090801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	15	2	0.49	4113610	1357	4.79	3010	3060	3010	3950	2130	3040	3031.40	0.62	-300	3133	3086	3043	2996	2953	3110	3020	71	910	500	2240	5	1	13288753	406	305.50	0.54	12	0.01	10.00	5688.00	4375	20240509	-30.17	2655	20241209	15.07	3090	-1.13	20250103	2965	3.04	20250102	4375	-30.17	20240509	2655	15.07	20241209	1.72	N	177830	500	71 억	82949	N	N	N	N
122	20250103	160757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	70	2	2.36	85862905	28318	169.90	3020	3090	3000	3860	2080	2970	3032.09	0.58	5436	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	404	304.00	0.53	12	0.21	10.00	5688.00	4375	20240509	-30.51	2655	20241209	14.50	3090	-1.62	20250103	2965	2.53	20250102	4375	-30.51	20240509	2655	14.50	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
123	20250103	150759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	65	2	2.19	75783130	25002	150.01	3020	3090	3000	3860	2080	2970	3031.08	0.58	5691	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	403	303.50	0.53	12	0.19	10.00	5688.00	4375	20240509	-30.63	2655	20241209	14.31	3090	-1.78	20250103	2965	2.36	20250102	4375	-30.63	20240509	2655	14.31	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
124	20250103	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	40	2	1.35	69881810	23052	138.31	3020	3090	3000	3860	2080	2970	3031.49	0.58	5569	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	400	301.00	0.53	12	0.17	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3090	-2.59	20250103	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
125	20250103	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	40	2	1.35	66253575	21850	131.10	3020	3090	3000	3860	2080	2970	3032.20	0.58	5787	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	400	301.00	0.53	12	0.16	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3090	-2.59	20250103	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
126	20250103	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	50	2	1.68	55645440	18323	109.94	3020	3090	3005	3860	2080	2970	3036.92	0.58	5204	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	401	302.00	0.53	12	0.14	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3090	-2.27	20250103	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
127	20250103	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	40	2	1.35	50736380	16694	100.16	3020	3090	3010	3860	2080	2970	3039.20	0.58	4344	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	400	301.00	0.53	12	0.13	10.00	5688.00	4375	20240509	-31.20	2655	20241209	13.37	3090	-2.59	20250103	2965	1.52	20250102	4375	-31.20	20240509	2655	13.37	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
128	20250103	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	55	2	1.85	36385270	11937	71.62	3020	3090	3015	3860	2080	2970	3048.11	0.58	2179	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	402	302.50	0.53	12	0.09	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3090	-2.10	20250103	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
129	20250103	090801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	75	2	2.53	11990045	3956	23.74	3020	3050	3015	3860	2080	2970	3030.85	0.58	729	3073	3021	2993	2941	2913	3007	2927	71	890	500	2190	5	1	13288753	405	304.50	0.54	12	0.03	10.00	5688.00	4375	20240509	-30.40	2655	20241209	14.69	3050	-0.16	20250103	2965	2.70	20250102	4375	-30.40	20240509	2655	14.69	20241209	1.73	N	177830	500	71 억	77505	N	N	N	N
130	20250102	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	-55	5	-1.82	49498850	16415	83.89	3000	3045	2965	3930	2120	3025	3015.52	0.58	-9	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	395	297.00	0.52	12	0.12	10.00	5688.00	4375	20240509	-32.11	2655	20241209	11.86	3045	-2.46	20250102	2965	0.17	20250102	4375	-32.11	20240509	2655	11.86	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N
131	20250102	150753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	0	3	0.00	42476765	14066	71.88	3000	3045	2965	3930	2120	3025	3019.82	0.58	-1066	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	402	302.50	0.53	12	0.11	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3045	-0.66	20250102	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N
132	20250102	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	5	2	0.17	34311825	11365	58.08	3000	3045	2965	3930	2120	3025	3019.08	0.58	-1498	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	403	303.00	0.53	12	0.09	10.00	5688.00	4375	20240509	-30.74	2655	20241209	14.12	3045	-0.49	20250102	2965	2.19	20250102	4375	-30.74	20240509	2655	14.12	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N
133	20250102	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	0	3	0.00	26600390	8816	45.05	3000	3045	2965	3930	2120	3025	3017.29	0.58	-928	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	402	302.50	0.53	12	0.07	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	3045	-0.66	20250102	2965	2.02	20250102	4375	-30.86	20240509	2655	13.94	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N
134	20250102	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-5	5	-0.17	18288435	6065	30.99	3000	3045	2965	3930	2120	3025	3015.41	0.58	-125	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	401	302.00	0.53	12	0.05	10.00	5688.00	4375	20240509	-30.97	2655	20241209	13.75	3045	-0.82	20250102	2965	1.85	20250102	4375	-30.97	20240509	2655	13.75	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N
135	20250102	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-25	5	-0.83	5715745	1900	9.71	3000	3045	2965	3930	2120	3025	3008.29	0.58	373	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	399	300.00	0.53	12	0.01	10.00	5688.00	4375	20240509	-31.43	2655	20241209	12.99	3045	-1.48	20250102	2965	1.18	20250102	4375	-31.43	20240509	2655	12.99	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N
136	20250102	100748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-60	5	-1.98	455985	153	0.78	3000	3000	2965	3930	2120	3025	2980.29	0.58	6	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	394	296.50	0.52	12	0.00	10.00	5688.00	4375	20240509	-32.23	2655	20241209	11.68	3000	-1.17	20250102	2965	0.00	20250102	4375	-32.23	20240509	2655	11.68	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N
137	20250102	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	0.58	0	3138	3081	2993	2936	2848	3110	2965	71	905	500	2230	5	1	13288753	402	302.50	0.53	12	0.00	10.00	5688.00	4375	20240509	-30.86	2655	20241209	13.94	0	0.00	0	0	0.00	0	4375	-30.86	20240509	2655	13.94	20241209	1.73	N	177830	500	71 억	77514	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History