KissMeData/317770/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	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	60	2	2.12	915663630	322938	158.43	2830	2910	2780	3675	1985	2830	2835.32	1.53	54714	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	698	-17.31	1.20	12	1.34	-167.00	2410.00	6100	20240305	-52.62	2335	20241209	23.77	3500	-17.43	20250121	2665	8.44	20250113	6100	-52.62	20240305	2335	23.77	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
3	20250124	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	55	2	1.94	845645460	298685	146.53	2830	2900	2780	3675	1985	2830	2831.23	1.53	54127	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	697	-17.28	1.20	12	1.24	-167.00	2410.00	6100	20240305	-52.70	2335	20241209	23.55	3500	-17.57	20250121	2665	8.26	20250113	6100	-52.70	20240305	2335	23.55	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
4	20250124	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	20	2	0.71	669714160	236687	116.12	2830	2900	2780	3675	1985	2830	2829.54	1.53	37224	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	688	-17.07	1.18	12	0.98	-167.00	2410.00	6100	20240305	-53.28	2335	20241209	22.06	3500	-18.57	20250121	2665	6.94	20250113	6100	-53.28	20240305	2335	22.06	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
5	20250124	131158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	30	2	1.06	406064710	143709	70.50	2830	2900	2780	3675	1985	2830	2825.60	1.53	14288	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	691	-17.13	1.19	12	0.60	-167.00	2410.00	6100	20240305	-53.11	2335	20241209	22.48	3500	-18.29	20250121	2665	7.32	20250113	6100	-53.11	20240305	2335	22.48	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
6	20250124	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	0	3	0.00	292167370	103426	50.74	2830	2900	2780	3675	1985	2830	2824.89	1.53	-473	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	684	-16.95	1.17	12	0.43	-167.00	2410.00	6100	20240305	-53.61	2335	20241209	21.20	3500	-19.14	20250121	2665	6.19	20250113	6100	-53.61	20240305	2335	21.20	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
7	20250124	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	15	2	0.53	263176620	93202	45.72	2830	2900	2780	3675	1985	2830	2823.72	1.53	-6360	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	687	-17.04	1.18	12	0.39	-167.00	2410.00	6100	20240305	-53.36	2335	20241209	21.84	3500	-18.71	20250121	2665	6.75	20250113	6100	-53.36	20240305	2335	21.84	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
8	20250124	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	10	2	0.35	195171415	69207	33.95	2830	2900	2780	3675	1985	2830	2820.11	1.53	-19167	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	686	-17.01	1.18	12	0.29	-167.00	2410.00	6100	20240305	-53.44	2335	20241209	21.63	3500	-18.86	20250121	2665	6.57	20250113	6100	-53.44	20240305	2335	21.63	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
9	20250124	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-25	5	-0.88	88224275	31075	15.25	2830	2900	2795	3675	1985	2830	2839.08	1.53	-10573	2983	2906	2863	2786	2743	2885	2765	121	845	500	1980	5	1	24152670	677	-16.80	1.16	12	0.13	-167.00	2410.00	6100	20240305	-54.02	2335	20241209	20.13	3500	-19.86	20250121	2665	5.25	20250113	6100	-54.02	20240305	2335	20.13	20241209	3.25	N	317770	500	120 억	370491	N	N	N	N
10	20250123	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-70	5	-2.41	574298645	200813	36.30	2915	2940	2820	3770	2030	2900	2859.88	1.57	-12988	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	684	-16.95	1.17	12	0.83	-167.00	2410.00	6100	20240305	-53.61	2335	20241209	21.20	3500	-19.14	20250121	2665	6.19	20250113	6100	-53.61	20240305	2335	21.20	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
11	20250123	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-65	5	-2.24	524200690	183112	33.10	2915	2940	2820	3770	2030	2900	2862.73	1.57	-10618	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	685	-16.98	1.18	12	0.76	-167.00	2410.00	6100	20240305	-53.52	2335	20241209	21.41	3500	-19.00	20250121	2665	6.38	20250113	6100	-53.52	20240305	2335	21.41	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
12	20250123	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-15	5	-0.52	420202155	146590	26.50	2915	2940	2820	3770	2030	2900	2866.51	1.57	-2207	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	697	-17.28	1.20	12	0.61	-167.00	2410.00	6100	20240305	-52.70	2335	20241209	23.55	3500	-17.57	20250121	2665	8.26	20250113	6100	-52.70	20240305	2335	23.55	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
13	20250123	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-30	5	-1.03	348897745	121767	22.01	2915	2940	2820	3770	2030	2900	2865.29	1.57	-10855	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	693	-17.19	1.19	12	0.50	-167.00	2410.00	6100	20240305	-52.95	2335	20241209	22.91	3500	-18.00	20250121	2665	7.69	20250113	6100	-52.95	20240305	2335	22.91	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
14	20250123	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-10	5	-0.34	316185450	110343	19.95	2915	2940	2820	3770	2030	2900	2865.48	1.57	-13228	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	698	-17.31	1.20	12	0.46	-167.00	2410.00	6100	20240305	-52.62	2335	20241209	23.77	3500	-17.43	20250121	2665	8.44	20250113	6100	-52.62	20240305	2335	23.77	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
15	20250123	111139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-20	5	-0.69	307448120	107310	19.40	2915	2940	2820	3770	2030	2900	2865.05	1.57	-13324	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	696	-17.25	1.20	12	0.44	-167.00	2410.00	6100	20240305	-52.79	2335	20241209	23.34	3500	-17.71	20250121	2665	8.07	20250113	6100	-52.79	20240305	2335	23.34	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
16	20250123	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-55	5	-1.90	246391200	85984	15.54	2915	2940	2820	3770	2030	2900	2865.55	1.57	-11235	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	687	-17.04	1.18	12	0.36	-167.00	2410.00	6100	20240305	-53.36	2335	20241209	21.84	3500	-18.71	20250121	2665	6.75	20250113	6100	-53.36	20240305	2335	21.84	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
17	20250123	091149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-15	5	-0.52	102609025	35474	6.41	2915	2940	2850	3770	2030	2900	2892.51	1.57	-2229	3083	2991	2923	2831	2763	3037	2877	121	870	500	2030	5	1	24152670	697	-17.28	1.20	12	0.15	-167.00	2410.00	6100	20240305	-52.70	2335	20241209	23.55	3500	-17.57	20250121	2665	8.26	20250113	6100	-52.70	20240305	2335	23.55	20241209	3.25	N	317770	500	120 억	378891	N	N	N	N
18	20250122	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-90	5	-3.01	1603159045	549336	12.59	2880	3015	2855	3885	2095	2990	2918.36	1.22	88572	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	700	-17.37	1.20	12	2.27	-167.00	2410.00	6100	20240305	-52.46	2335	20241209	24.20	3500	-17.14	20250121	2665	8.82	20250113	6100	-52.46	20240305	2335	24.20	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
19	20250122	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-85	5	-2.84	1488085735	509501	11.68	2880	3015	2855	3885	2095	2990	2920.66	1.22	89374	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	702	-17.40	1.21	12	2.11	-167.00	2410.00	6100	20240305	-52.38	2335	20241209	24.41	3500	-17.00	20250121	2665	9.01	20250113	6100	-52.38	20240305	2335	24.41	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
20	20250122	141139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-95	5	-3.18	1372474145	469774	10.77	2880	3015	2855	3885	2095	2990	2921.55	1.22	75203	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	699	-17.34	1.20	12	1.95	-167.00	2410.00	6100	20240305	-52.54	2335	20241209	23.98	3500	-17.29	20250121	2665	8.63	20250113	6100	-52.54	20240305	2335	23.98	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
21	20250122	131141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-70	5	-2.34	1247719320	426815	9.78	2880	3015	2855	3885	2095	2990	2923.31	1.22	66082	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	705	-17.49	1.21	12	1.77	-167.00	2410.00	6100	20240305	-52.13	2335	20241209	25.05	3500	-16.57	20250121	2665	9.57	20250113	6100	-52.13	20240305	2335	25.05	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
22	20250122	121139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-70	5	-2.34	1202886980	411482	9.43	2880	3015	2855	3885	2095	2990	2923.29	1.22	69261	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	705	-17.49	1.21	12	1.70	-167.00	2410.00	6100	20240305	-52.13	2335	20241209	25.05	3500	-16.57	20250121	2665	9.57	20250113	6100	-52.13	20240305	2335	25.05	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
23	20250122	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-35	5	-1.17	1037309955	354903	8.13	2880	3015	2855	3885	2095	2990	2922.78	1.22	54831	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	714	-17.69	1.23	12	1.47	-167.00	2410.00	6100	20240305	-51.56	2335	20241209	26.55	3500	-15.57	20250121	2665	10.88	20250113	6100	-51.56	20240305	2335	26.55	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
24	20250122	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-60	5	-2.01	745095275	256244	5.87	2880	2970	2855	3885	2095	2990	2907.72	1.22	20146	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	708	-17.54	1.22	12	1.06	-167.00	2410.00	6100	20240305	-51.97	2335	20241209	25.48	3500	-16.29	20250121	2665	9.94	20250113	6100	-51.97	20240305	2335	25.48	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
25	20250122	091142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-50	5	-1.67	491116950	169212	3.88	2880	2970	2855	3885	2095	2990	2902.32	1.22	2571	3856	3422	3066	2632	2276	3640	2850	121	895	500	2090	5	1	24152670	710	-17.60	1.22	12	0.70	-167.00	2410.00	6100	20240305	-51.80	2335	20241209	25.91	3500	-16.00	20250121	2665	10.32	20250113	6100	-51.80	20240305	2335	25.91	20241209	3.33	N	317770	500	120 억	294828	N	N	N	N
26	20250121	161132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	255	2	9.32	12982986760	4323958	9725.06	2710	3500	2710	3555	1915	2735	3002.62	1.82	-142957	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	722	-17.90	1.24	12	17.90	-167.00	2410.00	6100	20240305	-50.98	2335	20241209	28.05	3500	-14.57	20250121	2665	12.20	20250113	6100	-50.98	20240305	2335	28.05	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
27	20250121	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	240	2	8.78	12783100805	4256873	9574.18	2710	3500	2710	3555	1915	2735	3002.93	1.82	-158115	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	719	-17.81	1.23	12	17.62	-167.00	2410.00	6100	20240305	-51.23	2335	20241209	27.41	3500	-15.00	20250121	2665	11.63	20250113	6100	-51.23	20240305	2335	27.41	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
28	20250121	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	155	2	5.67	11983547945	3987174	8967.60	2710	3500	2710	3555	1915	2735	3005.52	1.82	-251495	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	698	-17.31	1.20	12	16.51	-167.00	2410.00	6100	20240305	-52.62	2335	20241209	23.77	3500	-17.43	20250121	2665	8.44	20250113	6100	-52.62	20240305	2335	23.77	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
29	20250121	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	155	2	5.67	10765503645	3565545	8019.31	2710	3500	2710	3555	1915	2735	3019.32	1.82	-242550	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	698	-17.31	1.20	12	14.76	-167.00	2410.00	6100	20240305	-52.62	2335	20241209	23.77	3500	-17.43	20250121	2665	8.44	20250113	6100	-52.62	20240305	2335	23.77	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
30	20250121	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	220	2	8.04	6408285345	2092068	4705.29	2710	3500	2710	3555	1915	2735	3063.13	1.82	-184245	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	714	-17.69	1.23	12	8.66	-167.00	2410.00	6100	20240305	-51.56	2335	20241209	26.55	3500	-15.57	20250121	2665	10.88	20250113	6100	-51.56	20240305	2335	26.55	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
31	20250121	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	10	2	0.37	24850050	9074	20.41	2710	2770	2710	3555	1915	2735	2738.60	1.82	764	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	663	-16.44	1.14	12	0.04	-167.00	2410.00	6100	20240305	-55.00	2335	20241209	17.56	3300	-16.82	20250113	2665	3.00	20250113	6100	-55.00	20240305	2335	17.56	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
32	20250121	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	25	2	0.91	17357845	6334	14.25	2710	2770	2710	3555	1915	2735	2740.42	1.82	695	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	667	-16.53	1.15	12	0.03	-167.00	2410.00	6100	20240305	-54.75	2335	20241209	18.20	3300	-16.36	20250113	2665	3.56	20250113	6100	-54.75	20240305	2335	18.20	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
33	20250121	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	30	2	1.10	4018945	1480	3.33	2710	2770	2710	3555	1915	2735	2715.50	1.82	53	2845	2790	2740	2685	2635	2817	2712	121	820	500	1910	5	1	24152670	668	-16.56	1.15	12	0.01	-167.00	2410.00	6100	20240305	-54.67	2335	20241209	18.42	3300	-16.21	20250113	2665	3.75	20250113	6100	-54.67	20240305	2335	18.42	20241209	3.33	N	317770	500	120 억	438914	N	N	N	N
34	20250120	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-40	5	-1.44	121724405	44368	97.84	2730	2795	2690	3605	1945	2775	2743.37	1.82	-768	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	661	-16.38	1.13	12	0.18	-167.00	2410.00	6100	20240305	-55.16	2335	20241209	17.13	3300	-17.12	20250113	2665	2.63	20250113	6100	-55.16	20240305	2335	17.13	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
35	20250120	151134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-25	5	-0.90	92433600	33655	74.21	2730	2795	2690	3605	1945	2775	2746.33	1.82	-2536	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	664	-16.47	1.14	12	0.14	-167.00	2410.00	6100	20240305	-54.92	2335	20241209	17.77	3300	-16.67	20250113	2665	3.19	20250113	6100	-54.92	20240305	2335	17.77	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
36	20250120	141132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-5	5	-0.18	84589960	30799	67.92	2730	2795	2690	3605	1945	2775	2746.33	1.82	-2703	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	669	-16.59	1.15	12	0.13	-167.00	2410.00	6100	20240305	-54.59	2335	20241209	18.63	3300	-16.06	20250113	2665	3.94	20250113	6100	-54.59	20240305	2335	18.63	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
37	20250120	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-20	5	-0.72	71216210	25946	57.21	2730	2795	2690	3605	1945	2775	2744.55	1.82	-3209	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	665	-16.50	1.14	12	0.11	-167.00	2410.00	6100	20240305	-54.84	2335	20241209	17.99	3300	-16.52	20250113	2665	3.38	20250113	6100	-54.84	20240305	2335	17.99	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
38	20250120	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-10	5	-0.36	63027030	22983	50.68	2730	2795	2690	3605	1945	2775	2742.05	1.82	-4160	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	668	-16.56	1.15	12	0.10	-167.00	2410.00	6100	20240305	-54.67	2335	20241209	18.42	3300	-16.21	20250113	2665	3.75	20250113	6100	-54.67	20240305	2335	18.42	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
39	20250120	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	0	3	0.00	58411830	21318	47.01	2730	2795	2690	3605	1945	2775	2739.69	1.82	-4020	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	670	-16.62	1.15	12	0.09	-167.00	2410.00	6100	20240305	-54.51	2335	20241209	18.84	3300	-15.91	20250113	2665	4.13	20250113	6100	-54.51	20240305	2335	18.84	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
40	20250120	101133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-15	5	-0.54	40302475	14739	32.50	2730	2795	2690	3605	1945	2775	2733.85	1.82	-145	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	667	-16.53	1.15	12	0.06	-167.00	2410.00	6100	20240305	-54.75	2335	20241209	18.20	3300	-16.36	20250113	2665	3.56	20250113	6100	-54.75	20240305	2335	18.20	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
41	20250120	091135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-25	5	-0.90	28992815	10624	23.43	2730	2795	2690	3605	1945	2775	2728.11	1.82	311	2818	2796	2773	2751	2728	2785	2740	121	830	500	1940	5	1	24152670	664	-16.47	1.14	12	0.04	-167.00	2410.00	6100	20240305	-54.92	2335	20241209	17.77	3300	-16.67	20250113	2665	3.19	20250113	6100	-54.92	20240305	2335	17.77	20241209	3.52	N	317770	500	120 억	439682	N	N	N	N
42	20250117	161128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-20	5	-0.72	120772625	43601	24.10	2795	2795	2750	3630	1960	2795	2769.95	1.88	-6543	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	659	-16.62	1.15	12	0.18	-167.00	2410.00	6100	20240305	-54.51	2335	20241209	18.84	3300	-15.91	20250113	2665	4.13	20250113	6100	-54.51	20240305	2335	18.84	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
43	20250117	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-20	5	-0.72	108676275	39234	21.68	2795	2795	2750	3630	1960	2795	2769.95	1.88	-3851	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	659	-16.62	1.15	12	0.17	-167.00	2410.00	6100	20240305	-54.51	2335	20241209	18.84	3300	-15.91	20250113	2665	4.13	20250113	6100	-54.51	20240305	2335	18.84	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
44	20250117	141133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-20	5	-0.72	66844375	24118	13.33	2795	2795	2750	3630	1960	2795	2771.56	1.88	-3128	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	659	-16.62	1.15	12	0.10	-167.00	2410.00	6100	20240305	-54.51	2335	20241209	18.84	3300	-15.91	20250113	2665	4.13	20250113	6100	-54.51	20240305	2335	18.84	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
45	20250117	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	0	3	0.00	58882890	21251	11.75	2795	2795	2750	3630	1960	2795	2770.83	1.88	-3561	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	664	-16.74	1.16	12	0.09	-167.00	2410.00	6100	20240305	-54.18	2335	20241209	19.70	3300	-15.30	20250113	2665	4.88	20250113	6100	-54.18	20240305	2335	19.70	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
46	20250117	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-25	5	-0.89	46101710	16666	9.21	2795	2795	2750	3630	1960	2795	2766.21	1.88	-2318	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	658	-16.59	1.15	12	0.07	-167.00	2410.00	6100	20240305	-54.59	2335	20241209	18.63	3300	-16.06	20250113	2665	3.94	20250113	6100	-54.59	20240305	2335	18.63	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
47	20250117	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-15	5	-0.54	30217610	10936	6.04	2795	2795	2750	3630	1960	2795	2763.13	1.88	-2017	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	660	-16.65	1.15	12	0.05	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250113	6100	-54.43	20240305	2335	19.06	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
48	20250117	101133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-15	5	-0.54	23766600	8608	4.76	2795	2795	2750	3630	1960	2795	2760.99	1.88	-1612	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	660	-16.65	1.15	12	0.04	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250113	6100	-54.43	20240305	2335	19.06	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
49	20250117	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-15	5	-0.54	10399965	3767	2.08	2795	2795	2750	3630	1960	2795	2760.81	1.88	448	2901	2847	2756	2702	2611	2875	2730	119	835	500	1950	5	1	23749607	660	-16.65	1.15	12	0.02	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250113	6100	-54.43	20240305	2335	19.06	20241209	3.50	N	317770	500	118 억	446202	N	N	N	N
50	20250116	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	15	2	0.54	499164090	180892	71.87	2745	2810	2665	3610	1950	2780	2759.46	1.81	15463	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	664	-16.74	1.16	12	0.76	-167.00	2410.00	6100	20240305	-54.18	2335	20241209	19.70	3300	-15.30	20250113	2665	4.88	20250116	6100	-54.18	20240305	2335	19.70	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
51	20250116	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	0	3	0.00	493180915	178750	71.02	2745	2810	2665	3610	1950	2780	2759.05	1.81	15650	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	660	-16.65	1.15	12	0.75	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250116	6100	-54.43	20240305	2335	19.06	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
52	20250116	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	0	3	0.00	435774015	158098	62.82	2745	2810	2665	3610	1950	2780	2756.35	1.81	4520	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	660	-16.65	1.15	12	0.67	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250116	6100	-54.43	20240305	2335	19.06	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
53	20250116	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-10	5	-0.36	421660055	153027	60.80	2745	2810	2665	3610	1950	2780	2755.46	1.81	5239	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	658	-16.59	1.15	12	0.64	-167.00	2410.00	6100	20240305	-54.59	2335	20241209	18.63	3300	-16.06	20250113	2665	3.94	20250116	6100	-54.59	20240305	2335	18.63	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
54	20250116	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	5	2	0.18	404468305	146836	58.34	2745	2810	2665	3610	1950	2780	2754.56	1.81	7962	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	661	-16.68	1.16	12	0.62	-167.00	2410.00	6100	20240305	-54.34	2335	20241209	19.27	3300	-15.61	20250113	2665	4.50	20250116	6100	-54.34	20240305	2335	19.27	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
55	20250116	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	15	2	0.54	359339055	130712	51.94	2745	2810	2665	3610	1950	2780	2749.09	1.81	2690	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	664	-16.74	1.16	12	0.55	-167.00	2410.00	6100	20240305	-54.18	2335	20241209	19.70	3300	-15.30	20250113	2665	4.88	20250116	6100	-54.18	20240305	2335	19.70	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
56	20250116	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-10	5	-0.36	286735275	104781	41.63	2745	2810	2665	3610	1950	2780	2736.52	1.81	-8943	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	658	-16.59	1.15	12	0.44	-167.00	2410.00	6100	20240305	-54.59	2335	20241209	18.63	3300	-16.06	20250113	2665	3.94	20250116	6100	-54.59	20240305	2335	18.63	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
57	20250116	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-35	5	-1.26	166981415	61571	24.46	2745	2750	2665	3610	1950	2780	2712.01	1.81	-7688	3000	2890	2810	2700	2620	2850	2660	119	830	500	1940	5	1	23749607	652	-16.44	1.14	12	0.26	-167.00	2410.00	6100	20240305	-55.00	2335	20241209	17.56	3300	-16.82	20250113	2665	3.00	20250116	6100	-55.00	20240305	2335	17.56	20241209	3.47	N	317770	500	118 억	430716	N	N	N	N
58	20250115	161126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-140	5	-4.79	700173445	250698	146.49	2895	2920	2730	3795	2045	2920	2792.91	1.98	-39457	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	660	-16.65	1.15	12	1.06	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250113	6100	-54.43	20240305	2335	19.06	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
59	20250115	151127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-130	5	-4.45	676522180	242195	141.52	2895	2920	2730	3795	2045	2920	2793.30	1.98	-36674	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	663	-16.71	1.16	12	1.02	-167.00	2410.00	6100	20240305	-54.26	2335	20241209	19.49	3300	-15.45	20250113	2665	4.69	20250113	6100	-54.26	20240305	2335	19.49	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
60	20250115	141121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-140	5	-4.79	623786070	223478	130.59	2895	2920	2730	3795	2045	2920	2791.26	1.98	-33672	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	660	-16.65	1.15	12	0.94	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250113	6100	-54.43	20240305	2335	19.06	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
61	20250115	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-140	5	-4.79	491631870	175305	102.44	2895	2920	2750	3795	2045	2920	2804.44	1.98	-19427	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	660	-16.65	1.15	12	0.74	-167.00	2410.00	6100	20240305	-54.43	2335	20241209	19.06	3300	-15.76	20250113	2665	4.32	20250113	6100	-54.43	20240305	2335	19.06	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
62	20250115	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-130	5	-4.45	264135160	93084	54.39	2895	2920	2790	3795	2045	2920	2837.60	1.98	-13527	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	663	-16.71	1.16	12	0.39	-167.00	2410.00	6100	20240305	-54.26	2335	20241209	19.49	3300	-15.45	20250113	2665	4.69	20250113	6100	-54.26	20240305	2335	19.49	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
63	20250115	111125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-75	5	-2.57	158721225	55558	32.46	2895	2920	2815	3795	2045	2920	2856.86	1.98	-10074	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	676	-17.04	1.18	12	0.23	-167.00	2410.00	6100	20240305	-53.36	2335	20241209	21.84	3300	-13.79	20250113	2665	6.75	20250113	6100	-53.36	20240305	2335	21.84	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
64	20250115	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-35	5	-1.20	104058605	36260	21.19	2895	2920	2835	3795	2045	2920	2869.79	1.98	-5870	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	685	-17.28	1.20	12	0.15	-167.00	2410.00	6100	20240305	-52.70	2335	20241209	23.55	3300	-12.58	20250113	2665	8.26	20250113	6100	-52.70	20240305	2335	23.55	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
65	20250115	091131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-40	5	-1.37	23233675	8015	4.68	2895	2920	2880	3795	2045	2920	2898.77	1.98	-1792	3113	3016	2933	2836	2753	3065	2885	119	875	500	2040	5	1	23749607	684	-17.25	1.20	12	0.03	-167.00	2410.00	6100	20240305	-52.79	2335	20241209	23.34	3300	-12.73	20250113	2665	8.07	20250113	6100	-52.79	20240305	2335	23.34	20241209	3.67	N	317770	500	118 억	469649	N	N	N	N
66	20250114	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	-30	5	-1.02	483084415	167575	11.73	2900	3030	2850	3835	2065	2950	2882.74	1.90	17341	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	693	-17.49	1.21	12	0.71	-167.00	2410.00	6100	20240305	-52.13	2335	20241209	25.05	3300	-11.52	20250113	2665	9.57	20250113	6100	-52.13	20240305	2335	25.05	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
67	20250114	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-65	5	-2.20	431600290	149855	10.49	2900	3030	2850	3835	2065	2950	2880.07	1.90	24086	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	685	-17.28	1.20	12	0.63	-167.00	2410.00	6100	20240305	-52.70	2335	20241209	23.55	3300	-12.58	20250113	2665	8.26	20250113	6100	-52.70	20240305	2335	23.55	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
68	20250114	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-65	5	-2.20	300537810	104015	7.28	2900	3030	2850	3835	2065	2950	2889.31	1.90	19040	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	685	-17.28	1.20	12	0.44	-167.00	2410.00	6100	20240305	-52.70	2335	20241209	23.55	3300	-12.58	20250113	2665	8.26	20250113	6100	-52.70	20240305	2335	23.55	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
69	20250114	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-45	5	-1.53	247835490	85681	6.00	2900	3030	2850	3835	2065	2950	2892.47	1.90	17262	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	690	-17.40	1.21	12	0.36	-167.00	2410.00	6100	20240305	-52.38	2335	20241209	24.41	3300	-11.97	20250113	2665	9.01	20250113	6100	-52.38	20240305	2335	24.41	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
70	20250114	121115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-40	5	-1.36	243108965	84047	5.88	2900	3030	2850	3835	2065	2950	2892.47	1.90	17148	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	691	-17.43	1.21	12	0.35	-167.00	2410.00	6100	20240305	-52.30	2335	20241209	24.63	3300	-11.82	20250113	2665	9.19	20250113	6100	-52.30	20240305	2335	24.63	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
71	20250114	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-65	5	-2.20	157412240	54451	3.81	2900	3030	2850	3835	2065	2950	2890.79	1.90	4052	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	685	-17.28	1.20	12	0.23	-167.00	2410.00	6100	20240305	-52.70	2335	20241209	23.55	3300	-12.58	20250113	2665	8.26	20250113	6100	-52.70	20240305	2335	23.55	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
72	20250114	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-60	5	-2.03	146540440	50690	3.55	2900	3030	2850	3835	2065	2950	2890.80	1.90	3577	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	686	-17.31	1.20	12	0.21	-167.00	2410.00	6100	20240305	-52.62	2335	20241209	23.77	3300	-12.42	20250113	2665	8.44	20250113	6100	-52.62	20240305	2335	23.77	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
73	20250114	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-45	5	-1.53	61680320	21443	1.50	2900	2920	2850	3835	2065	2950	2876.13	1.90	5874	3606	3277	2971	2642	2336	3442	2807	119	885	500	2060	5	1	23749607	690	-17.40	1.21	12	0.09	-167.00	2410.00	6100	20240305	-52.38	2335	20241209	24.41	3300	-11.97	20250113	2665	9.01	20250113	6100	-52.38	20240305	2335	24.41	20241209	3.60	N	317770	500	118 억	451239	N	N	N	N
74	20250113	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-5	5	-0.17	4277084525	1422468	1477.69	2930	3300	2665	3840	2070	2955	3006.89	2.03	-30565	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	701	-17.66	1.22	12	5.99	-167.00	2410.00	6510	20240104	-54.69	2335	20241209	26.34	3300	-10.61	20250113	2665	10.69	20250113	6100	-51.64	20240305	2335	26.34	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
75	20250113	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-45	5	-1.52	4138498285	1375152	1428.54	2930	3300	2665	3840	2070	2955	3009.48	2.03	-39447	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	691	-17.43	1.21	12	5.79	-167.00	2410.00	6510	20240104	-55.30	2335	20241209	24.63	3300	-11.82	20250113	2665	9.19	20250113	6100	-52.30	20240305	2335	24.63	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
76	20250113	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-65	5	-2.20	3285939775	1071979	1113.59	2930	3300	2800	3840	2070	2955	3065.30	2.03	8537	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	686	-17.31	1.20	12	4.51	-167.00	2410.00	6510	20240104	-55.61	2335	20241209	23.77	3300	-12.42	20250113	2790	3.58	20250103	6100	-52.62	20240305	2335	23.77	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
77	20250113	131052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	150	2	5.08	1176590165	376922	391.55	2930	3220	2800	3840	2070	2955	3121.57	2.03	46826	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	737	-18.59	1.29	12	1.59	-167.00	2410.00	6510	20240104	-52.30	2335	20241209	32.98	3220	-3.57	20250113	2790	11.29	20250103	6100	-49.10	20240305	2335	32.98	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
78	20250113	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	160	2	5.41	1142669890	366042	380.25	2930	3220	2800	3840	2070	2955	3121.69	2.03	52064	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	740	-18.65	1.29	12	1.54	-167.00	2410.00	6510	20240104	-52.15	2335	20241209	33.40	3220	-3.26	20250113	2790	11.65	20250103	6100	-48.93	20240305	2335	33.40	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
79	20250113	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	150	2	5.08	1039355390	332954	345.88	2930	3220	2800	3840	2070	2955	3121.62	2.03	55982	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	737	-18.59	1.29	12	1.40	-167.00	2410.00	6510	20240104	-52.30	2335	20241209	32.98	3220	-3.57	20250113	2790	11.29	20250103	6100	-49.10	20240305	2335	32.98	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
80	20250113	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	170	2	5.75	774352665	248300	257.94	2930	3220	2800	3840	2070	2955	3118.62	2.03	49726	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	742	-18.71	1.30	12	1.05	-167.00	2410.00	6510	20240104	-52.00	2335	20241209	33.83	3220	-2.95	20250113	2790	12.01	20250103	6100	-48.77	20240305	2335	33.83	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
81	20250113	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3145	190	2	6.43	411885630	132186	137.32	2930	3220	2800	3840	2070	2955	3115.96	2.03	33732	3165	3060	2985	2880	2805	3022	2842	119	885	500	2060	5	1	23749607	747	-18.83	1.30	12	0.56	-167.00	2410.00	6510	20240104	-51.69	2335	20241209	34.69	3220	-2.33	20250113	2790	12.72	20250103	6100	-48.44	20240305	2335	34.69	20241209	3.59	N	317770	500	118 억	482803	N	N	N	N
82	20250110	161034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-55	5	-1.83	281737820	95740	82.39	3005	3090	2910	3910	2110	3010	2942.74	2.00	8460	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	702	-17.69	1.23	12	0.40	-167.00	2410.00	6600	20240103	-55.23	2335	20241209	26.55	3160	-6.49	20250108	2790	5.91	20250103	6100	-51.56	20240305	2335	26.55	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
83	20250110	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-80	5	-2.66	205533515	69687	59.97	3005	3090	2915	3910	2110	3010	2949.38	2.00	8485	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	696	-17.54	1.22	12	0.29	-167.00	2410.00	6600	20240103	-55.61	2335	20241209	25.48	3160	-7.28	20250108	2790	5.02	20250103	6100	-51.97	20240305	2335	25.48	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
84	20250110	141048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	-60	5	-1.99	187913250	63706	54.82	3005	3090	2915	3910	2110	3010	2949.69	2.00	8836	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	701	-17.66	1.22	12	0.27	-167.00	2410.00	6600	20240103	-55.30	2335	20241209	26.34	3160	-6.65	20250108	2790	5.73	20250103	6100	-51.64	20240305	2335	26.34	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
85	20250110	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-55	5	-1.83	168185820	57002	49.05	3005	3090	2915	3910	2110	3010	2950.52	2.00	9165	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	702	-17.69	1.23	12	0.24	-167.00	2410.00	6600	20240103	-55.23	2335	20241209	26.55	3160	-6.49	20250108	2790	5.91	20250103	6100	-51.56	20240305	2335	26.55	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
86	20250110	121050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-20	5	-0.66	160928665	54543	46.94	3005	3090	2915	3910	2110	3010	2950.49	2.00	10052	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	710	-17.90	1.24	12	0.23	-167.00	2410.00	6600	20240103	-54.70	2335	20241209	28.05	3160	-5.38	20250108	2790	7.17	20250103	6100	-50.98	20240305	2335	28.05	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
87	20250110	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-20	5	-0.66	152790190	51785	44.56	3005	3090	2915	3910	2110	3010	2950.47	2.00	8966	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	710	-17.90	1.24	12	0.22	-167.00	2410.00	6600	20240103	-54.70	2335	20241209	28.05	3160	-5.38	20250108	2790	7.17	20250103	6100	-50.98	20240305	2335	28.05	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
88	20250110	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	-65	5	-2.16	96008775	32452	27.93	3005	3090	2915	3910	2110	3010	2958.49	2.00	-2025	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	699	-17.63	1.22	12	0.14	-167.00	2410.00	6600	20240103	-55.38	2335	20241209	26.12	3160	-6.80	20250108	2790	5.56	20250103	6100	-51.72	20240305	2335	26.12	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
89	20250110	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	0	3	0.00	2345290	773	0.67	3005	3090	3005	3910	2110	3010	3034.01	2.00	-133	3203	3106	3048	2951	2893	3077	2922	119	900	500	2100	5	1	23749607	715	-18.02	1.25	12	0.00	-167.00	2410.00	6600	20240103	-54.39	2335	20241209	28.91	3160	-4.75	20250108	2790	7.89	20250103	6100	-50.66	20240305	2335	28.91	20241209	3.59	N	317770	500	118 억	475028	N	N	N	N
90	20250109	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-80	5	-2.59	352401205	116204	117.47	3145	3145	2990	4015	2165	3090	3032.61	2.16	-38223	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	715	-18.02	1.25	12	0.49	-167.00	2410.00	6600	20240103	-54.39	2335	20241209	28.91	3160	-4.75	20250108	2790	7.89	20250103	6100	-50.66	20240305	2335	28.91	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
91	20250109	151034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	-85	5	-2.75	342520850	112924	114.15	3145	3145	2990	4015	2165	3090	3033.20	2.16	-36330	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	714	-17.99	1.25	12	0.48	-167.00	2410.00	6600	20240103	-54.47	2335	20241209	28.69	3160	-4.91	20250108	2790	7.71	20250103	6100	-50.74	20240305	2335	28.69	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
92	20250109	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-70	5	-2.27	315475135	103929	105.06	3145	3145	2990	4015	2165	3090	3035.49	2.16	-38370	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	717	-18.08	1.25	12	0.44	-167.00	2410.00	6600	20240103	-54.24	2335	20241209	29.34	3160	-4.43	20250108	2790	8.24	20250103	6100	-50.49	20240305	2335	29.34	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
93	20250109	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	-75	5	-2.43	231600950	76083	76.91	3145	3145	2990	4015	2165	3090	3044.06	2.16	-30449	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	716	-18.05	1.25	12	0.32	-167.00	2410.00	6600	20240103	-54.32	2335	20241209	29.12	3160	-4.59	20250108	2790	8.06	20250103	6100	-50.57	20240305	2335	29.12	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
94	20250109	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	-70	5	-2.27	175942310	57532	58.16	3145	3145	3015	4015	2165	3090	3058.16	2.16	-28209	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	717	-18.08	1.25	12	0.24	-167.00	2410.00	6600	20240103	-54.24	2335	20241209	29.34	3160	-4.43	20250108	2790	8.24	20250103	6100	-50.49	20240305	2335	29.34	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
95	20250109	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-55	5	-1.78	153025805	49949	50.49	3145	3145	3030	4015	2165	3090	3063.64	2.16	-25024	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	721	-18.17	1.26	12	0.21	-167.00	2410.00	6600	20240103	-54.02	2335	20241209	29.98	3160	-3.96	20250108	2790	8.78	20250103	6100	-50.25	20240305	2335	29.98	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
96	20250109	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-40	5	-1.29	96259765	31271	31.61	3145	3145	3035	4015	2165	3090	3078.24	2.16	-14893	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	724	-18.26	1.27	12	0.13	-167.00	2410.00	6600	20240103	-53.79	2335	20241209	30.62	3160	-3.48	20250108	2790	9.32	20250103	6100	-50.00	20240305	2335	30.62	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
97	20250109	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	25319210	8137	8.23	3145	3145	3060	4015	2165	3090	3111.61	2.16	-7648	3266	3177	3071	2982	2876	3222	3027	119	925	500	2160	5	1	23749607	734	-18.50	1.28	12	0.03	-167.00	2410.00	6600	20240103	-53.18	2335	20241209	32.33	3160	-2.22	20250108	2790	10.75	20250103	6100	-49.34	20240305	2335	32.33	20241209	3.62	N	317770	500	118 억	513216	N	N	N	N
98	20250108	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	45	2	1.48	303685875	98705	101.98	3015	3160	2965	3955	2135	3045	3076.65	2.04	29298	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	734	-18.50	1.28	12	0.42	-167.00	2410.00	6600	20240103	-53.18	2335	20241209	32.33	3160	-2.22	20250108	2790	10.75	20250103	6100	-49.34	20240305	2335	32.33	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
99	20250108	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	40	2	1.31	280742945	91270	94.29	3015	3160	2965	3955	2135	3045	3075.96	2.04	31545	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	733	-18.47	1.28	12	0.38	-167.00	2410.00	6600	20240103	-53.26	2335	20241209	32.12	3160	-2.37	20250108	2790	10.57	20250103	6100	-49.43	20240305	2335	32.12	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
100	20250108	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	75	2	2.46	237467930	77191	79.75	3015	3160	2965	3955	2135	3045	3076.37	2.04	31935	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	741	-18.68	1.29	12	0.33	-167.00	2410.00	6600	20240103	-52.73	2335	20241209	33.62	3160	-1.27	20250108	2790	11.83	20250103	6100	-48.85	20240305	2335	33.62	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
101	20250108	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	15	2	0.49	94875005	31234	32.27	3015	3080	2965	3955	2135	3045	3037.56	2.04	-330	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	727	-18.32	1.27	12	0.13	-167.00	2410.00	6600	20240103	-53.64	2335	20241209	31.05	3080	-0.65	20250108	2790	9.68	20250103	6100	-49.84	20240305	2335	31.05	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
102	20250108	121034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	10	2	0.33	90165050	29688	30.67	3015	3080	2965	3955	2135	3045	3037.09	2.04	-400	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	726	-18.29	1.27	12	0.13	-167.00	2410.00	6600	20240103	-53.71	2335	20241209	30.84	3080	-0.81	20250108	2790	9.50	20250103	6100	-49.92	20240305	2335	30.84	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
103	20250108	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	15	2	0.49	79490235	26194	27.06	3015	3080	2965	3955	2135	3045	3034.67	2.04	-439	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	727	-18.32	1.27	12	0.11	-167.00	2410.00	6600	20240103	-53.64	2335	20241209	31.05	3080	-0.65	20250108	2790	9.68	20250103	6100	-49.84	20240305	2335	31.05	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
104	20250108	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-15	5	-0.49	37189240	12352	12.76	3015	3070	2965	3955	2135	3045	3010.79	2.04	-2593	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	720	-18.14	1.26	12	0.05	-167.00	2410.00	6600	20240103	-54.09	2335	20241209	29.76	3070	-1.30	20250108	2790	8.60	20250103	6100	-50.33	20240305	2335	29.76	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
105	20250108	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	10	2	0.33	2272460	752	0.78	3015	3055	3005	3955	2135	3045	3021.89	2.04	-329	3125	3085	3025	2985	2925	3105	3005	119	910	500	2130	5	1	23749607	726	-18.29	1.27	12	0.00	-167.00	2410.00	6600	20240103	-53.71	2335	20241209	30.84	3065	-0.33	20250107	2790	9.50	20250103	6100	-49.92	20240305	2335	30.84	20241209	3.66	N	317770	500	118 억	483918	N	N	N	N
106	20250107	161026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	45	2	1.50	292028960	96781	58.61	3020	3065	2965	3900	2100	3000	3017.42	2.02	4845	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	723	-18.23	1.26	12	0.41	-167.00	2410.00	6600	20240103	-53.86	2335	20241209	30.41	3065	-0.65	20250107	2790	9.14	20250103	6100	-50.08	20240305	2335	30.41	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
107	20250107	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	25	2	0.83	268083495	88872	53.82	3020	3065	2965	3900	2100	3000	3016.51	2.02	2129	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	718	-18.11	1.26	12	0.37	-167.00	2410.00	6600	20240103	-54.17	2335	20241209	29.55	3065	-1.31	20250107	2790	8.42	20250103	6100	-50.41	20240305	2335	29.55	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
108	20250107	141027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	30	2	1.00	242987785	80571	48.79	3020	3065	2965	3900	2100	3000	3015.82	2.02	1924	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	720	-18.14	1.26	12	0.34	-167.00	2410.00	6600	20240103	-54.09	2335	20241209	29.76	3065	-1.14	20250107	2790	8.60	20250103	6100	-50.33	20240305	2335	29.76	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
109	20250107	131027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	15	2	0.50	226703140	75172	45.52	3020	3065	2965	3900	2100	3000	3015.79	2.02	484	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	716	-18.05	1.25	12	0.32	-167.00	2410.00	6600	20240103	-54.32	2335	20241209	29.12	3065	-1.63	20250107	2790	8.06	20250103	6100	-50.57	20240305	2335	29.12	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
110	20250107	121028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	35	2	1.17	215973060	71619	43.37	3020	3065	2965	3900	2100	3000	3015.58	2.02	15	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	721	-18.17	1.26	12	0.30	-167.00	2410.00	6600	20240103	-54.02	2335	20241209	29.98	3065	-0.98	20250107	2790	8.78	20250103	6100	-50.25	20240305	2335	29.98	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
111	20250107	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	35	2	1.17	173811935	57619	34.89	3020	3065	2965	3900	2100	3000	3016.57	2.02	372	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	721	-18.17	1.26	12	0.24	-167.00	2410.00	6600	20240103	-54.02	2335	20241209	29.98	3065	-0.98	20250107	2790	8.78	20250103	6100	-50.25	20240305	2335	29.98	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
112	20250107	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	40	2	1.33	126624830	42114	25.50	3020	3040	2965	3900	2100	3000	3006.72	2.02	1323	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	722	-18.20	1.26	12	0.18	-167.00	2410.00	6600	20240103	-53.94	2335	20241209	30.19	3040	0.00	20250107	2790	8.96	20250103	6100	-50.16	20240305	2335	30.19	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
113	20250107	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-5	5	-0.17	19818985	6585	3.99	3020	3020	2975	3900	2100	3000	3009.72	2.02	-2608	3096	3047	2961	2912	2826	3072	2937	119	900	500	2100	5	1	23749607	711	-17.93	1.24	12	0.03	-167.00	2410.00	6600	20240103	-54.62	2335	20241209	28.27	3020	-0.83	20250107	2790	7.35	20250103	6100	-50.90	20240305	2335	28.27	20241209	3.65	N	317770	500	118 억	479040	N	N	N	N
114	20250106	161016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	60	2	2.04	486326485	165005	72.20	2895	3010	2875	3820	2060	2940	2947.34	1.81	48535	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	712	-17.96	1.24	12	0.69	-167.00	2410.00	7090	20231226	-57.69	2335	20241209	28.48	3010	-0.33	20250106	2790	7.53	20250103	6100	-50.82	20240305	2335	28.48	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
115	20250106	151014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	55	2	1.87	460713595	156448	68.45	2895	3010	2875	3820	2060	2940	2944.84	1.81	52103	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	711	-17.93	1.24	12	0.66	-167.00	2410.00	7090	20231226	-57.76	2335	20241209	28.27	3010	-0.50	20250106	2790	7.35	20250103	6100	-50.90	20240305	2335	28.27	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
116	20250106	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	25	2	0.85	396582790	134910	59.03	2895	3005	2875	3820	2060	2940	2939.61	1.81	44513	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	704	-17.75	1.23	12	0.57	-167.00	2410.00	7090	20231226	-58.18	2335	20241209	26.98	3005	-1.33	20250106	2790	6.27	20250103	6100	-51.39	20240305	2335	26.98	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
117	20250106	131004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-10	5	-0.34	206297720	70713	30.94	2895	2955	2875	3820	2060	2940	2917.39	1.81	19603	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	696	-17.54	1.22	12	0.30	-167.00	2410.00	7090	20231226	-58.67	2335	20241209	25.48	2975	-1.51	20250103	2790	5.02	20250103	6100	-51.97	20240305	2335	25.48	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
118	20250106	121013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-15	5	-0.51	136678640	46940	20.54	2895	2955	2875	3820	2060	2940	2911.77	1.81	59	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	695	-17.51	1.21	12	0.20	-167.00	2410.00	7090	20231226	-58.74	2335	20241209	25.27	2975	-1.68	20250103	2790	4.84	20250103	6100	-52.05	20240305	2335	25.27	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
119	20250106	111010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-10	5	-0.34	109217570	37566	16.44	2895	2935	2875	3820	2060	2940	2907.35	1.81	975	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	696	-17.54	1.22	12	0.16	-167.00	2410.00	7090	20231226	-58.67	2335	20241209	25.48	2975	-1.51	20250103	2790	5.02	20250103	6100	-51.97	20240305	2335	25.48	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
120	20250106	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-35	5	-1.19	77091580	26518	11.60	2895	2935	2875	3820	2060	2940	2907.14	1.81	921	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	690	-17.40	1.21	12	0.11	-167.00	2410.00	7090	20231226	-59.03	2335	20241209	24.41	2975	-2.35	20250103	2790	4.12	20250103	6100	-52.38	20240305	2335	24.41	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
121	20250106	091007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-25	5	-0.85	21120415	7285	3.19	2895	2915	2885	3820	2060	2940	2899.16	1.81	2024	3086	3012	2901	2827	2716	3050	2865	119	880	500	2050	5	1	23749607	692	-17.46	1.21	12	0.03	-167.00	2410.00	7090	20231226	-58.89	2335	20241209	24.84	2975	-2.02	20250103	2790	4.48	20250103	6100	-52.21	20240305	2335	24.84	20241209	3.62	N	317770	500	118 억	430289	N	N	N	N
122	20250103	161003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	75	2	2.62	546552255	188434	263.36	2840	2975	2790	3720	2010	2865	2900.50	1.49	75789	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	698	-17.60	1.22	12	0.79	-167.00	2410.00	7090	20231226	-58.53	2335	20241209	25.91	2975	-1.18	20250103	2790	5.38	20250103	6600	-55.45	20240103	2335	25.91	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
123	20250103	151005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	75	2	2.62	521609015	179946	251.49	2840	2975	2790	3720	2010	2865	2898.70	1.49	77342	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	698	-17.60	1.22	12	0.76	-167.00	2410.00	7090	20231226	-58.53	2335	20241209	25.91	2975	-1.18	20250103	2790	5.38	20250103	6600	-55.45	20240103	2335	25.91	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
124	20250103	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	65	2	2.27	491385330	169638	237.09	2840	2975	2790	3720	2010	2865	2896.67	1.49	71605	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	696	-17.54	1.22	12	0.71	-167.00	2410.00	7090	20231226	-58.67	2335	20241209	25.48	2975	-1.51	20250103	2790	5.02	20250103	6600	-55.61	20240103	2335	25.48	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
125	20250103	131006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	45	2	1.57	403437770	139380	194.80	2840	2975	2790	3720	2010	2865	2894.52	1.49	44952	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	691	-17.43	1.21	12	0.59	-167.00	2410.00	7090	20231226	-58.96	2335	20241209	24.63	2975	-2.18	20250103	2790	4.30	20250103	6600	-55.91	20240103	2335	24.63	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
126	20250103	121004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	45	2	1.57	353526225	122226	170.82	2840	2975	2790	3720	2010	2865	2892.40	1.49	36713	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	691	-17.43	1.21	12	0.51	-167.00	2410.00	7090	20231226	-58.96	2335	20241209	24.63	2975	-2.18	20250103	2790	4.30	20250103	6600	-55.91	20240103	2335	24.63	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
127	20250103	111005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	100	2	3.49	319028865	110436	154.35	2840	2975	2790	3720	2010	2865	2888.81	1.49	34594	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	704	-17.75	1.23	12	0.47	-167.00	2410.00	7090	20231226	-58.18	2335	20241209	26.98	2975	-0.34	20250103	2790	6.27	20250103	6600	-55.08	20240103	2335	26.98	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
128	20250103	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	25	2	0.87	140996170	49702	69.46	2840	2900	2790	3720	2010	2865	2836.83	1.49	668	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	686	-17.31	1.20	12	0.21	-167.00	2410.00	7090	20231226	-59.24	2335	20241209	23.77	2920	-1.03	20250102	2790	3.58	20250103	6600	-56.21	20240103	2335	23.77	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
129	20250103	091005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-45	5	-1.57	8962955	3165	4.42	2840	2865	2820	3720	2010	2865	2831.90	1.49	-508	2981	2922	2861	2802	2741	2952	2832	119	855	500	2000	5	1	23749607	670	-16.89	1.17	12	0.01	-167.00	2410.00	7090	20231226	-60.23	2335	20241209	20.77	2920	-3.42	20250102	2800	0.71	20250102	6600	-57.27	20240103	2335	20.77	20241209	3.57	N	317770	500	118 억	354878	N	N	N	N
130	20250102	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-5	5	-0.17	204190450	71530	65.18	2825	2920	2800	3730	2010	2870	2854.61	1.42	16901	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	680	-17.16	1.19	12	0.30	-167.00	2410.00	7880	20231221	-63.64	2335	20241209	22.70	2920	-1.88	20250102	2800	2.32	20250102	6600	-56.59	20240103	2335	22.70	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N
131	20250102	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-5	5	-0.17	177474575	62198	56.68	2825	2920	2800	3730	2010	2870	2853.38	1.42	15649	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	680	-17.16	1.19	12	0.26	-167.00	2410.00	7880	20231221	-63.64	2335	20241209	22.70	2920	-1.88	20250102	2800	2.32	20250102	6600	-56.59	20240103	2335	22.70	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N
132	20250102	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	5	2	0.17	173530130	60819	55.42	2825	2920	2800	3730	2010	2870	2853.22	1.42	14915	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	683	-17.22	1.19	12	0.26	-167.00	2410.00	7880	20231221	-63.52	2335	20241209	23.13	2920	-1.54	20250102	2800	2.68	20250102	6600	-56.44	20240103	2335	23.13	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N
133	20250102	130956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	0	3	0.00	155021460	54339	49.51	2825	2920	2800	3730	2010	2870	2852.86	1.42	14980	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	682	-17.19	1.19	12	0.23	-167.00	2410.00	7880	20231221	-63.58	2335	20241209	22.91	2920	-1.71	20250102	2800	2.50	20250102	6600	-56.52	20240103	2335	22.91	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N
134	20250102	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	5	2	0.17	147664030	51788	47.19	2825	2890	2800	3730	2010	2870	2851.32	1.42	14704	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	683	-17.22	1.19	12	0.22	-167.00	2410.00	7880	20231221	-63.52	2335	20241209	23.13	2890	-0.52	20250102	2800	2.68	20250102	6600	-56.44	20240103	2335	23.13	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N
135	20250102	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	15	2	0.52	124347610	43692	39.81	2825	2890	2800	3730	2010	2870	2846.00	1.42	14341	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	685	-17.28	1.20	12	0.18	-167.00	2410.00	7880	20231221	-63.39	2335	20241209	23.55	2890	-0.17	20250102	2800	3.04	20250102	6600	-56.29	20240103	2335	23.55	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N
136	20250102	100952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-45	5	-1.57	14421545	5114	4.66	2825	2850	2800	3730	2010	2870	2820.01	1.42	-1405	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	671	-16.92	1.17	12	0.02	-167.00	2410.00	7880	20231221	-64.15	2335	20241209	20.99	2850	-0.88	20250102	2800	0.89	20250102	6600	-57.20	20240103	2335	20.99	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N
137	20250102	090941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	1.42	0	2993	2931	2868	2806	2743	2962	2837	119	860	500	2000	5	1	23749607	682	-17.19	1.19	12	0.00	-167.00	2410.00	7880	20231221	-63.58	2335	20241209	22.91	0	0.00	0	0	0.00	0	6600	-56.52	20240103	2335	22.91	20241209	3.62	N	317770	500	118 억	337968	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History