KissMeData/093190/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-5	5	-0.11	169298295	37226	911.95	4595	4595	4535	5950	3210	4580	4547.85	10.92	-4847	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	880	7.98	0.44	12	0.19	573.00	10437.00	5930	20240122	-22.85	3990	20241204	14.66	4595	-0.44	20250124	4295	6.52	20250103	5700	-19.74	20240401	3990	14.66	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
3	20250124	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-30	5	-0.66	147598175	32458	795.15	4595	4595	4535	5950	3210	4580	4547.36	10.92	-4269	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	875	7.94	0.44	12	0.17	573.00	10437.00	5930	20240122	-23.27	3990	20241204	14.04	4595	-0.98	20250124	4295	5.94	20250103	5700	-20.18	20240401	3990	14.04	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
4	20250124	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-30	5	-0.66	140134835	30815	754.90	4595	4595	4535	5950	3210	4580	4547.62	10.92	-4192	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	875	7.94	0.44	12	0.16	573.00	10437.00	5930	20240122	-23.27	3990	20241204	14.04	4595	-0.98	20250124	4295	5.94	20250103	5700	-20.18	20240401	3990	14.04	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
5	20250124	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-35	5	-0.76	113579095	24965	611.59	4595	4595	4535	5950	3210	4580	4549.53	10.92	-4166	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	874	7.93	0.44	12	0.13	573.00	10437.00	5930	20240122	-23.36	3990	20241204	13.91	4595	-1.09	20250124	4295	5.82	20250103	5700	-20.26	20240401	3990	13.91	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
6	20250124	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-35	5	-0.76	113324490	24909	610.22	4595	4595	4535	5950	3210	4580	4549.54	10.92	-4166	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	874	7.93	0.44	12	0.13	573.00	10437.00	5930	20240122	-23.36	3990	20241204	13.91	4595	-1.09	20250124	4295	5.82	20250103	5700	-20.26	20240401	3990	13.91	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
7	20250124	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-40	5	-0.87	75137965	16502	404.26	4595	4595	4535	5950	3210	4580	4553.26	10.92	-2332	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	873	7.92	0.43	12	0.09	573.00	10437.00	5930	20240122	-23.44	3990	20241204	13.78	4595	-1.20	20250124	4295	5.70	20250103	5700	-20.35	20240401	3990	13.78	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
8	20250124	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-20	5	-0.44	45674695	10032	245.76	4595	4595	4535	5950	3210	4580	4552.90	10.92	-739	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	877	7.96	0.44	12	0.05	573.00	10437.00	5930	20240122	-23.10	3990	20241204	14.29	4595	-0.76	20250124	4295	6.17	20250103	5700	-20.00	20240401	3990	14.29	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
9	20250124	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	-10	5	-0.22	45780	10	0.24	4595	4595	4570	5950	3210	4580	4578.00	10.92	-1	4606	4592	4576	4562	4546	4600	4570	96	1370	500	3380	5	1	19238905	879	7.98	0.44	12	0.00	573.00	10437.00	5930	20240122	-22.93	3990	20241204	14.54	4595	-0.54	20250124	4295	6.40	20250103	5700	-19.82	20240401	3990	14.54	20241204	0.58	N	093190	500	96 억	2101005	N	N	0	N	N
10	20250123	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	15	2	0.33	18684505	4082	86.96	4575	4590	4560	5930	3200	4565	4577.29	10.93	-1109	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	881	7.99	0.44	12	0.02	573.00	10437.00	5930	20240122	-22.77	3990	20241204	14.79	4590	0.00	20250122	4295	6.64	20250103	5700	-19.65	20240401	3990	14.79	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
11	20250123	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	10	2	0.22	17058425	3727	79.40	4575	4590	4560	5930	3200	4565	4576.99	10.93	-945	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	880	7.98	0.44	12	0.02	573.00	10437.00	5930	20240122	-22.85	3990	20241204	14.66	4590	0.00	20250122	4295	6.52	20250103	5700	-19.74	20240401	3990	14.66	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
12	20250123	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	5	2	0.11	13401540	2929	62.40	4575	4590	4560	5930	3200	4565	4575.47	10.93	-781	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	879	7.98	0.44	12	0.02	573.00	10437.00	5930	20240122	-22.93	3990	20241204	14.54	4590	0.00	20250122	4295	6.40	20250103	5700	-19.82	20240401	3990	14.54	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
13	20250123	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	5	2	0.11	6545170	1431	30.49	4575	4590	4560	5930	3200	4565	4573.84	10.93	-383	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	879	7.98	0.44	12	0.01	573.00	10437.00	5930	20240122	-22.93	3990	20241204	14.54	4590	0.00	20250122	4295	6.40	20250103	5700	-19.82	20240401	3990	14.54	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
14	20250123	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	20	2	0.44	6009720	1314	27.99	4575	4590	4560	5930	3200	4565	4573.61	10.93	-359	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	882	8.00	0.44	12	0.01	573.00	10437.00	5930	20240122	-22.68	3990	20241204	14.91	4590	0.00	20250122	4295	6.75	20250103	5700	-19.56	20240401	3990	14.91	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
15	20250123	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	20	2	0.44	4680660	1024	21.82	4575	4590	4560	5930	3200	4565	4570.96	10.93	-296	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	882	8.00	0.44	12	0.01	573.00	10437.00	5930	20240122	-22.68	3990	20241204	14.91	4590	0.00	20250122	4295	6.75	20250103	5700	-19.56	20240401	3990	14.91	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
16	20250123	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	25	2	0.55	863810	189	4.03	4575	4590	4560	5930	3200	4565	4570.42	10.93	-45	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	883	8.01	0.44	12	0.00	573.00	10437.00	5930	20240122	-22.60	3990	20241204	15.04	4590	0.00	20250122	4295	6.87	20250103	5700	-19.47	20240401	3990	15.04	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
17	20250123	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	10	2	0.22	4575	1	0.02	4575	4575	4575	5930	3200	4565	4575.00	10.93	0	4625	4595	4560	4530	4495	4610	4545	96	1365	500	3370	5	1	19238905	880	7.98	0.44	12	0.00	573.00	10437.00	5930	20240122	-22.85	3990	20241204	14.66	4590	-0.33	20250122	4295	6.52	20250103	5700	-19.74	20240401	3990	14.66	20241204	0.58	N	093190	500	96 억	2102114	N	N	0	N	N
18	20250122	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-5	5	-0.11	21417895	4694	47.50	4540	4590	4525	5940	3200	4570	4562.82	10.93	-1047	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	878	7.97	0.44	12	0.02	573.00	10437.00	5930	20240122	-23.02	3990	20241204	14.41	4590	-0.54	20250122	4295	6.29	20250103	5930	-23.02	20240122	3990	14.41	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
19	20250122	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	5	2	0.11	19019100	4169	42.18	4540	4590	4525	5940	3200	4570	4562.03	10.93	-872	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	880	7.98	0.44	12	0.02	573.00	10437.00	5930	20240122	-22.85	3990	20241204	14.66	4590	-0.33	20250122	4295	6.52	20250103	5930	-22.85	20240122	3990	14.66	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
20	20250122	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	20	2	0.44	17984490	3943	39.90	4540	4590	4525	5940	3200	4570	4561.12	10.93	-822	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	883	8.01	0.44	12	0.02	573.00	10437.00	5930	20240122	-22.60	3990	20241204	15.04	4590	0.00	20250122	4295	6.87	20250103	5930	-22.60	20240122	3990	15.04	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
21	20250122	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	10	2	0.22	17096415	3749	37.93	4540	4585	4525	5940	3200	4570	4560.26	10.93	-800	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	881	7.99	0.44	12	0.02	573.00	10437.00	5930	20240122	-22.77	3990	20241204	14.79	4585	-0.11	20250122	4295	6.64	20250103	5930	-22.77	20240122	3990	14.79	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
22	20250122	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	0	3	0.00	15569715	3415	34.55	4540	4585	4525	5940	3200	4570	4559.21	10.93	-730	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	879	7.98	0.44	12	0.02	573.00	10437.00	5930	20240122	-22.93	3990	20241204	14.54	4585	-0.33	20250122	4295	6.40	20250103	5930	-22.93	20240122	3990	14.54	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
23	20250122	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-5	5	-0.11	14980895	3286	33.25	4540	4585	4525	5940	3200	4570	4559.01	10.93	-705	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	878	7.97	0.44	12	0.02	573.00	10437.00	5930	20240122	-23.02	3990	20241204	14.41	4585	-0.44	20250122	4295	6.29	20250103	5930	-23.02	20240122	3990	14.41	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
24	20250122	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	-15	5	-0.33	8012775	1763	17.84	4540	4575	4525	5940	3200	4570	4544.97	10.93	-218	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	876	7.95	0.44	12	0.01	573.00	10437.00	5930	20240122	-23.19	3990	20241204	14.16	4575	0.00	20250121	4295	6.05	20250103	5930	-23.19	20240122	3990	14.16	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
25	20250122	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-35	5	-0.77	2466330	544	5.50	4540	4540	4525	5940	3200	4570	4533.69	10.93	-10	4640	4605	4540	4505	4440	4622	4522	96	1370	500	3380	5	1	19238905	872	7.91	0.43	12	0.00	573.00	10437.00	5930	20240122	-23.52	3990	20241204	13.66	4575	-0.87	20250121	4295	5.59	20250103	5930	-23.52	20240122	3990	13.66	20241204	0.57	N	093190	500	96 억	2103161	N	N	0	N	N
26	20250121	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	50	2	1.11	44912720	9883	108.18	4475	4575	4475	5870	3165	4520	4544.16	10.93	-44	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	879	7.98	0.44	12	0.05	573.00	10437.00	5930	20240122	-22.93	3990	20241204	14.54	4575	-0.11	20250121	4295	6.40	20250103	5930	-22.93	20240122	3990	14.54	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
27	20250121	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	45	2	1.00	42242820	9298	101.77	4475	4575	4475	5870	3165	4520	4543.22	10.93	-45	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	878	7.97	0.44	12	0.05	573.00	10437.00	5930	20240122	-23.02	3990	20241204	14.41	4575	-0.22	20250121	4295	6.29	20250103	5930	-23.02	20240122	3990	14.41	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
28	20250121	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	25	2	0.55	36359185	8009	87.66	4475	4565	4475	5870	3165	4520	4539.79	10.93	5	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	874	7.93	0.44	12	0.04	573.00	10437.00	5930	20240122	-23.36	3990	20241204	13.91	4565	-0.44	20250121	4295	5.82	20250103	5930	-23.36	20240122	3990	13.91	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
29	20250121	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	40	2	0.88	20446870	4508	49.34	4475	4565	4475	5870	3165	4520	4535.69	10.93	5	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	877	7.96	0.44	12	0.02	573.00	10437.00	5930	20240122	-23.10	3990	20241204	14.29	4565	-0.11	20250121	4295	6.17	20250103	5930	-23.10	20240122	3990	14.29	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
30	20250121	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	15	2	0.33	7518860	1668	18.26	4475	4535	4475	5870	3165	4520	4507.71	10.93	-126	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	872	7.91	0.43	12	0.01	573.00	10437.00	5930	20240122	-23.52	3990	20241204	13.66	4535	0.00	20250121	4295	5.59	20250103	5930	-23.52	20240122	3990	13.66	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
31	20250121	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	0	3	0.00	5576770	1239	13.56	4475	4525	4475	5870	3165	4520	4501.03	10.93	-99	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	870	7.89	0.43	12	0.01	573.00	10437.00	5930	20240122	-23.78	3990	20241204	13.28	4525	-0.11	20250121	4295	5.24	20250103	5930	-23.78	20240122	3990	13.28	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
32	20250121	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-20	5	-0.44	2901535	646	7.07	4475	4520	4475	5870	3165	4520	4491.54	10.93	-59	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	866	7.85	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.11	3990	20241204	12.78	4520	0.00	20250120	4295	4.77	20250103	5930	-24.11	20240122	3990	12.78	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
33	20250121	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	-45	5	-1.00	1467800	328	3.59	4475	4475	4475	5870	3165	4520	4475.00	10.93	-18	4560	4540	4500	4480	4440	4550	4490	96	1350	500	3340	5	1	19238905	861	7.81	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.54	3990	20241204	12.16	4520	-1.00	20250120	4295	4.19	20250103	5930	-24.54	20240122	3990	12.16	20241204	0.59	N	093190	500	96 억	2103200	N	N	0	N	N
34	20250120	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	50	2	1.12	41036875	9136	457.03	4470	4520	4460	5810	3130	4470	4491.78	10.93	-84	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	870	7.89	0.43	12	0.05	573.00	10437.00	5930	20240122	-23.78	3990	20241204	13.28	4520	0.00	20250120	4295	5.24	20250103	5930	-23.78	20240122	3990	13.28	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
35	20250120	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	45	2	1.01	40129355	8935	446.97	4470	4515	4460	5810	3130	4470	4491.25	10.93	-84	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	869	7.88	0.43	12	0.05	573.00	10437.00	5930	20240122	-23.86	3990	20241204	13.16	4515	0.00	20250120	4295	5.12	20250103	5930	-23.86	20240122	3990	13.16	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
36	20250120	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	40	2	0.89	39700900	8840	442.22	4470	4515	4460	5810	3130	4470	4491.05	10.93	-71	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	868	7.87	0.43	12	0.05	573.00	10437.00	5930	20240122	-23.95	3990	20241204	13.03	4515	-0.11	20250120	4295	5.01	20250103	5930	-23.95	20240122	3990	13.03	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
37	20250120	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	40	2	0.89	38334370	8537	427.06	4470	4515	4460	5810	3130	4470	4490.38	10.93	-74	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	868	7.87	0.43	12	0.04	573.00	10437.00	5930	20240122	-23.95	3990	20241204	13.03	4515	-0.11	20250120	4295	5.01	20250103	5930	-23.95	20240122	3990	13.03	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
38	20250120	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	45	2	1.01	30028045	6688	334.57	4470	4515	4460	5810	3130	4470	4489.84	10.93	-188	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	869	7.88	0.43	12	0.03	573.00	10437.00	5930	20240122	-23.86	3990	20241204	13.16	4515	0.00	20250120	4295	5.12	20250103	5930	-23.86	20240122	3990	13.16	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
39	20250120	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	35	2	0.78	27962265	6230	311.66	4470	4505	4460	5810	3130	4470	4488.33	10.93	-188	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	867	7.86	0.43	12	0.03	573.00	10437.00	5930	20240122	-24.03	3990	20241204	12.91	4505	0.00	20250120	4295	4.89	20250103	5930	-24.03	20240122	3990	12.91	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
40	20250120	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	35	2	0.78	27746025	6182	309.25	4470	4505	4460	5810	3130	4470	4488.20	10.93	-188	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	867	7.86	0.43	12	0.03	573.00	10437.00	5930	20240122	-24.03	3990	20241204	12.91	4505	0.00	20250120	4295	4.89	20250103	5930	-24.03	20240122	3990	12.91	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
41	20250120	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	0	3	0.00	31290	7	0.35	4470	4470	4470	5810	3130	4470	4470.00	10.93	-7	4500	4485	4475	4460	4450	4480	4455	96	1340	500	3300	5	1	19238905	860	7.80	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4495	-0.56	20250114	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.59	N	093190	500	96 억	2103275	N	N	0	N	N
42	20250117	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	5	2	0.11	8947990	1999	45.86	4490	4490	4465	5800	3130	4465	4476.23	10.93	-109	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	860	7.80	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4495	-0.56	20250114	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
43	20250117	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	15	2	0.34	7199850	1608	36.89	4490	4490	4465	5800	3130	4465	4477.52	10.93	-109	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	862	7.82	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.45	3990	20241204	12.28	4495	-0.33	20250114	4295	4.31	20250103	5930	-24.45	20240122	3990	12.28	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
44	20250117	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	5	2	0.11	6766060	1511	34.66	4490	4490	4465	5800	3130	4465	4477.87	10.93	-109	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	860	7.80	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4495	-0.56	20250114	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
45	20250117	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	15	2	0.34	4073590	910	20.88	4490	4490	4465	5800	3130	4465	4476.47	10.93	-109	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	862	7.82	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.45	3990	20241204	12.28	4495	-0.33	20250114	4295	4.31	20250103	5930	-24.45	20240122	3990	12.28	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
46	20250117	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	15	2	0.34	4069110	909	20.85	4490	4490	4465	5800	3130	4465	4476.47	10.93	-109	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	862	7.82	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.45	3990	20241204	12.28	4495	-0.33	20250114	4295	4.31	20250103	5930	-24.45	20240122	3990	12.28	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
47	20250117	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	20	2	0.45	2716485	607	13.93	4490	4490	4465	5800	3130	4465	4475.26	10.93	-86	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	863	7.83	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.37	3990	20241204	12.41	4495	-0.22	20250114	4295	4.42	20250103	5930	-24.37	20240122	3990	12.41	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
48	20250117	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	20	2	0.45	1788385	400	9.18	4490	4490	4465	5800	3130	4465	4470.96	10.93	-80	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	863	7.83	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.37	3990	20241204	12.41	4495	-0.22	20250114	4295	4.42	20250103	5930	-24.37	20240122	3990	12.41	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
49	20250117	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	5	2	0.11	1524090	341	7.82	4490	4490	4465	5800	3130	4465	4469.47	10.93	-73	4495	4480	4470	4455	4445	4475	4450	96	1335	500	3300	5	1	19238905	860	7.80	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4495	-0.56	20250114	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.60	N	093190	500	96 억	2103401	N	N	0	N	N
50	20250116	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	5	2	0.11	19475150	4357	70.13	4480	4485	4460	5790	3125	4460	4469.85	10.94	-1010	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	859	7.79	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4495	-0.67	20250114	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
51	20250116	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	5	2	0.11	14607620	3268	52.60	4480	4485	4460	5790	3125	4460	4469.90	10.94	44	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	859	7.79	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4495	-0.67	20250114	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
52	20250116	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	25	2	0.56	7928630	1773	28.54	4480	4485	4460	5790	3125	4460	4471.87	10.94	-22	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	863	7.83	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.37	3990	20241204	12.41	4495	-0.22	20250114	4295	4.42	20250103	5930	-24.37	20240122	3990	12.41	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
53	20250116	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	25	2	0.56	7579945	1695	27.28	4480	4485	4460	5790	3125	4460	4471.94	10.94	-22	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	863	7.83	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.37	3990	20241204	12.41	4495	-0.22	20250114	4295	4.42	20250103	5930	-24.37	20240122	3990	12.41	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
54	20250116	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	25	2	0.56	7468040	1670	26.88	4480	4485	4460	5790	3125	4460	4471.88	10.94	-22	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	863	7.83	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.37	3990	20241204	12.41	4495	-0.22	20250114	4295	4.42	20250103	5930	-24.37	20240122	3990	12.41	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
55	20250116	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	5	2	0.11	7423195	1660	26.72	4480	4480	4460	5790	3125	4460	4471.80	10.94	-22	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	859	7.79	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4495	-0.67	20250114	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
56	20250116	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	5	2	0.11	2525490	565	9.09	4480	4480	4460	5790	3125	4460	4469.89	10.94	-22	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	859	7.79	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4495	-0.67	20250114	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
57	20250116	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	20	2	0.45	4480	1	0.02	4480	4480	4480	5790	3125	4460	4480.00	10.94	0	4500	4480	4465	4445	4430	4490	4455	96	1330	500	3300	5	1	19238905	862	7.82	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.45	3990	20241204	12.28	4495	-0.33	20250114	4295	4.31	20250103	5930	-24.45	20240122	3990	12.28	20241204	0.60	N	093190	500	96 억	2104411	N	N	0	N	N
58	20250115	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	5	2	0.11	27803585	6213	65.93	4455	4485	4450	5790	3120	4455	4475.07	10.94	-69	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	858	7.78	0.43	12	0.03	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4495	-0.78	20250114	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
59	20250115	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	5	2	0.11	27161720	6069	64.41	4455	4485	4450	5790	3120	4455	4475.49	10.94	-69	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	858	7.78	0.43	12	0.03	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4495	-0.78	20250114	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
60	20250115	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	5	2	0.11	22803390	5091	54.03	4455	4485	4455	5790	3120	4455	4479.16	10.94	-67	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	858	7.78	0.43	12	0.03	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4495	-0.78	20250114	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
61	20250115	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	5	2	0.11	21899760	4889	51.88	4455	4485	4455	5790	3120	4455	4479.39	10.94	-67	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	858	7.78	0.43	12	0.03	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4495	-0.78	20250114	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
62	20250115	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	5	2	0.11	20575140	4592	48.73	4455	4485	4455	5790	3120	4455	4480.65	10.94	-67	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	858	7.78	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4495	-0.78	20250114	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
63	20250115	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	20	2	0.45	18654175	4162	44.17	4455	4485	4455	5790	3120	4455	4482.02	10.94	-37	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	861	7.81	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.54	3990	20241204	12.16	4495	-0.44	20250114	4295	4.19	20250103	5930	-24.54	20240122	3990	12.16	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
64	20250115	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	25	2	0.56	16430630	3665	38.89	4455	4485	4455	5790	3120	4455	4483.12	10.94	0	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	862	7.82	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.45	3990	20241204	12.28	4495	-0.33	20250114	4295	4.31	20250103	5930	-24.45	20240122	3990	12.28	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
65	20250115	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	30	2	0.67	40155	9	0.10	4455	4485	4455	5790	3120	4455	4461.67	10.94	0	4515	4485	4465	4435	4415	4475	4425	96	1335	500	3290	5	1	19238905	863	7.83	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.37	3990	20241204	12.41	4495	-0.22	20250114	4295	4.42	20250103	5930	-24.37	20240122	3990	12.41	20241204	0.60	N	093190	500	96 억	2104480	N	N	0	N	N
66	20250114	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-10	5	-0.22	41985475	9423	209.35	4465	4495	4445	5800	3130	4465	4455.64	10.95	-167	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	857	7.77	0.43	12	0.05	573.00	10437.00	5930	20240122	-24.87	3990	20241204	11.65	4495	-0.89	20250114	4295	3.73	20250103	5930	-24.87	20240122	3990	11.65	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
67	20250114	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-10	5	-0.22	38421445	8623	191.58	4465	4495	4445	5800	3130	4465	4455.69	10.95	-55	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	857	7.77	0.43	12	0.04	573.00	10437.00	5930	20240122	-24.87	3990	20241204	11.65	4495	-0.89	20250114	4295	3.73	20250103	5930	-24.87	20240122	3990	11.65	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
68	20250114	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-10	5	-0.22	34049770	7642	169.78	4465	4495	4445	5800	3130	4465	4455.61	10.95	-234	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	857	7.77	0.43	12	0.04	573.00	10437.00	5930	20240122	-24.87	3990	20241204	11.65	4495	-0.89	20250114	4295	3.73	20250103	5930	-24.87	20240122	3990	11.65	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
69	20250114	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-10	5	-0.22	34049770	7642	169.78	4465	4495	4445	5800	3130	4465	4455.61	10.95	-234	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	857	7.77	0.43	12	0.04	573.00	10437.00	5930	20240122	-24.87	3990	20241204	11.65	4495	-0.89	20250114	4295	3.73	20250103	5930	-24.87	20240122	3990	11.65	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
70	20250114	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-20	5	-0.45	32762525	7353	163.36	4465	4495	4445	5800	3130	4465	4455.67	10.95	-234	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	855	7.76	0.43	12	0.04	573.00	10437.00	5930	20240122	-25.04	3990	20241204	11.40	4495	-1.11	20250114	4295	3.49	20250103	5930	-25.04	20240122	3990	11.40	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
71	20250114	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-15	5	-0.34	15785165	3536	78.56	4465	4495	4445	5800	3130	4465	4464.13	10.95	-168	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	856	7.77	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.96	3990	20241204	11.53	4495	-1.00	20250114	4295	3.61	20250103	5930	-24.96	20240122	3990	11.53	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
72	20250114	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	5	2	0.11	12999495	2910	64.65	4465	4495	4445	5800	3130	4465	4467.18	10.95	-164	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	860	7.80	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4495	-0.56	20250114	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
73	20250114	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	0	3	0.00	4465	1	0.02	4465	4465	4465	5800	3130	4465	4465.00	10.95	0	4508	4486	4463	4441	4418	4475	4430	96	1335	500	3300	5	1	19238905	859	7.79	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4485	-0.45	20250113	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.60	N	093190	500	96 억	2107518	N	N	0	N	N
74	20250113	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	-5	5	-0.11	20097770	4501	65.89	4470	4485	4440	5810	3130	4470	4465.18	10.96	-731	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	859	7.79	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4485	-0.45	20250113	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
75	20250113	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	-5	5	-0.11	18043875	4041	59.16	4470	4485	4440	5810	3130	4470	4465.20	10.96	-665	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	859	7.79	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4485	-0.45	20250113	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
76	20250113	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-10	5	-0.22	12803580	2867	41.97	4470	4485	4440	5810	3130	4470	4465.85	10.96	-568	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	858	7.78	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4485	-0.56	20250113	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
77	20250113	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-10	5	-0.22	12803580	2867	41.97	4470	4485	4440	5810	3130	4470	4465.85	10.96	-568	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	858	7.78	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4485	-0.56	20250113	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
78	20250113	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	-5	5	-0.11	5798615	1297	18.99	4470	4485	4440	5810	3130	4470	4470.79	10.96	-568	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	859	7.79	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.70	3990	20241204	11.90	4485	-0.45	20250113	4295	3.96	20250103	5930	-24.70	20240122	3990	11.90	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
79	20250113	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	0	3	0.00	5700300	1275	18.66	4470	4485	4440	5810	3130	4470	4470.82	10.96	-568	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	860	7.80	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4485	-0.33	20250113	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
80	20250113	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	0	3	0.00	4085210	914	13.38	4470	4480	4440	5810	3130	4470	4469.60	10.96	-544	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	860	7.80	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4480	-0.22	20250113	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
81	20250113	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-10	5	-0.22	1394605	312	4.57	4470	4475	4460	5810	3130	4470	4469.89	10.96	-297	4503	4486	4453	4436	4403	4495	4445	96	1340	500	3300	5	1	19238905	858	7.78	0.43	12	0.00	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4475	-0.34	20250113	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.62	N	093190	500	96 억	2109041	N	N	0	N	N
82	20250110	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	10	2	0.22	30393835	6818	34.82	4420	4470	4420	5790	3125	4460	4457.88	10.98	-1326	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	860	7.80	0.43	12	0.04	573.00	10437.00	5930	20240122	-24.62	3990	20241204	12.03	4470	0.00	20250109	4295	4.07	20250103	5930	-24.62	20240122	3990	12.03	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
83	20250110	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-5	5	-0.11	15865835	3562	18.19	4420	4465	4420	5790	3125	4460	4454.19	10.98	-893	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	857	7.77	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.87	3990	20241204	11.65	4470	-0.34	20250109	4295	3.73	20250103	5930	-24.87	20240122	3990	11.65	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
84	20250110	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	0	3	0.00	15147510	3401	17.37	4420	4465	4420	5790	3125	4460	4453.84	10.98	-879	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	858	7.78	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4470	-0.22	20250109	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
85	20250110	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	0	3	0.00	15129680	3397	17.35	4420	4465	4420	5790	3125	4460	4453.84	10.98	-877	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	858	7.78	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4470	-0.22	20250109	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
86	20250110	120658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	0	3	0.00	13506175	3033	15.49	4420	4465	4420	5790	3125	4460	4453.07	10.98	-877	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	858	7.78	0.43	12	0.02	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4470	-0.22	20250109	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
87	20250110	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-5	5	-0.11	10420370	2341	11.96	4420	4465	4420	5790	3125	4460	4451.25	10.98	-595	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	857	7.77	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.87	3990	20241204	11.65	4470	-0.34	20250109	4295	3.73	20250103	5930	-24.87	20240122	3990	11.65	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
88	20250110	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	0	3	0.00	9054535	2035	10.39	4420	4465	4420	5790	3125	4460	4449.40	10.98	-534	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	858	7.78	0.43	12	0.01	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4470	-0.22	20250109	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
89	20250110	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-20	5	-0.45	75500	17	0.09	4420	4450	4420	5790	3125	4460	4441.18	10.98	-13	4506	4482	4446	4422	4386	4495	4435	96	1330	500	3300	5	1	19238905	854	7.75	0.43	12	0.00	573.00	10437.00	5930	20240122	-25.13	3990	20241204	11.28	4470	-0.67	20250109	4295	3.38	20250103	5930	-25.13	20240122	3990	11.28	20241204	0.61	N	093190	500	96 억	2111828	N	N	0	N	N
90	20250109	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	35	2	0.79	87051875	19578	171.21	4410	4470	4410	5750	3100	4425	4446.41	11.00	-4245	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	858	7.78	0.43	12	0.10	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4470	-0.22	20250109	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
91	20250109	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	35	2	0.79	86828875	19528	170.77	4410	4470	4410	5750	3100	4425	4446.38	11.00	-4229	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	858	7.78	0.43	12	0.10	573.00	10437.00	5930	20240122	-24.79	3990	20241204	11.78	4470	-0.22	20250109	4295	3.84	20250103	5930	-24.79	20240122	3990	11.78	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
92	20250109	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	25	2	0.56	54291185	12242	107.06	4410	4470	4410	5750	3100	4425	4434.83	11.00	-2696	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	856	7.77	0.43	12	0.06	573.00	10437.00	5930	20240122	-24.96	3990	20241204	11.53	4470	-0.45	20250109	4295	3.61	20250103	5930	-24.96	20240122	3990	11.53	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
93	20250109	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	5	2	0.11	44462300	10033	87.74	4410	4460	4410	5750	3100	4425	4431.61	11.00	-2194	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	852	7.73	0.42	12	0.05	573.00	10437.00	5930	20240122	-25.30	3990	20241204	11.03	4460	-0.67	20250109	4295	3.14	20250103	5930	-25.30	20240122	3990	11.03	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
94	20250109	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	15	2	0.34	38299010	8644	75.59	4410	4460	4410	5750	3100	4425	4430.70	11.00	-1911	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	854	7.75	0.43	12	0.04	573.00	10437.00	5930	20240122	-25.13	3990	20241204	11.28	4460	-0.45	20250109	4295	3.38	20250103	5930	-25.13	20240122	3990	11.28	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
95	20250109	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	10	2	0.23	29779445	6724	58.80	4410	4460	4410	5750	3100	4425	4428.83	11.00	-1520	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	853	7.74	0.42	12	0.03	573.00	10437.00	5930	20240122	-25.21	3990	20241204	11.15	4460	-0.56	20250109	4295	3.26	20250103	5930	-25.21	20240122	3990	11.15	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
96	20250109	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	5	2	0.11	13402210	3029	26.49	4410	4460	4410	5750	3100	4425	4424.63	11.00	-695	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	852	7.73	0.42	12	0.02	573.00	10437.00	5930	20240122	-25.30	3990	20241204	11.03	4460	-0.67	20250109	4295	3.14	20250103	5930	-25.30	20240122	3990	11.03	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
97	20250109	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-10	5	-0.23	39700	9	0.08	4410	4415	4410	5750	3100	4425	4411.11	11.00	-1	4505	4465	4415	4375	4325	4485	4395	96	1325	500	3270	5	1	19238905	849	7.71	0.42	12	0.00	573.00	10437.00	5930	20240122	-25.55	3990	20241204	10.65	4455	-0.90	20250108	4295	2.79	20250103	5930	-25.55	20240122	3990	10.65	20241204	0.62	N	093190	500	96 억	2116073	N	N	0	N	N
98	20250108	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	20	2	0.45	50564455	11434	176.40	4405	4455	4365	5720	3085	4405	4422.29	11.01	-2369	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	851	7.72	0.42	12	0.06	573.00	10437.00	5930	20240122	-25.38	3990	20241204	10.90	4455	-0.67	20250108	4295	3.03	20250103	5930	-25.38	20240122	3990	10.90	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
99	20250108	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	0	3	0.00	49923060	11289	174.16	4405	4455	4365	5720	3085	4405	4422.27	11.01	-2337	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	847	7.69	0.42	12	0.06	573.00	10437.00	5930	20240122	-25.72	3990	20241204	10.40	4455	-1.12	20250108	4295	2.56	20250103	5930	-25.72	20240122	3990	10.40	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
100	20250108	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	0	3	0.00	43029200	9727	150.06	4405	4455	4365	5720	3085	4405	4423.69	11.01	-2025	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	847	7.69	0.42	12	0.05	573.00	10437.00	5930	20240122	-25.72	3990	20241204	10.40	4455	-1.12	20250108	4295	2.56	20250103	5930	-25.72	20240122	3990	10.40	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
101	20250108	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	20	2	0.45	22980585	5185	79.99	4405	4455	4365	5720	3085	4405	4432.13	11.01	-1224	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	851	7.72	0.42	12	0.03	573.00	10437.00	5930	20240122	-25.38	3990	20241204	10.90	4455	-0.67	20250108	4295	3.03	20250103	5930	-25.38	20240122	3990	10.90	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
102	20250108	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	40	2	0.91	14170720	3203	49.41	4405	4445	4365	5720	3085	4405	4424.20	11.01	-818	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	855	7.76	0.43	12	0.02	573.00	10437.00	5930	20240122	-25.04	3990	20241204	11.40	4445	0.00	20250108	4295	3.49	20250103	5930	-25.04	20240122	3990	11.40	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
103	20250108	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	10	2	0.23	2648940	600	9.26	4405	4425	4365	5720	3085	4405	4414.90	11.01	-146	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	849	7.71	0.42	12	0.00	573.00	10437.00	5930	20240122	-25.55	3990	20241204	10.65	4425	-0.23	20250108	4295	2.79	20250103	5930	-25.55	20240122	3990	10.65	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
104	20250108	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	0	3	0.00	448940	102	1.57	4405	4410	4365	5720	3085	4405	4401.37	11.01	-26	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	847	7.69	0.42	12	0.00	573.00	10437.00	5930	20240122	-25.72	3990	20241204	10.40	4410	0.00	20250107	4295	2.56	20250103	5930	-25.72	20240122	3990	10.40	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
105	20250108	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	-40	5	-0.91	149650	34	0.52	4405	4405	4365	5720	3085	4405	4401.47	11.01	10	4451	4427	4386	4362	4321	4440	4375	96	1315	500	3250	5	1	19238905	840	7.62	0.42	12	0.00	573.00	10437.00	5930	20240122	-26.39	3990	20241204	9.40	4410	-1.02	20250107	4295	1.63	20250103	5930	-26.39	20240122	3990	9.40	20241204	0.63	N	093190	500	96 억	2118469	N	N	0	N	N
106	20250107	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	45	2	1.03	28486285	6482	51.04	4345	4410	4345	5660	3055	4360	4394.68	11.01	-98	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	847	7.69	0.42	12	0.03	573.00	10437.00	5930	20240122	-25.72	3990	20241204	10.40	4410	-0.11	20250107	4295	2.56	20250103	5930	-25.72	20240122	3990	10.40	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
107	20250107	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	40	2	0.92	27380635	6231	49.06	4345	4410	4345	5660	3055	4360	4394.26	11.01	-64	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	847	7.68	0.42	12	0.03	573.00	10437.00	5930	20240122	-25.80	3990	20241204	10.28	4410	-0.23	20250107	4295	2.44	20250103	5930	-25.80	20240122	3990	10.28	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
108	20250107	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	20	2	0.46	25367630	5774	45.46	4345	4410	4345	5660	3055	4360	4393.42	11.01	-64	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	843	7.64	0.42	12	0.03	573.00	10437.00	5930	20240122	-26.14	3990	20241204	9.77	4410	-0.68	20250107	4295	1.98	20250103	5930	-26.14	20240122	3990	9.77	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
109	20250107	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	20	2	0.46	25061030	5704	44.91	4345	4410	4345	5660	3055	4360	4393.59	11.01	-64	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	843	7.64	0.42	12	0.03	573.00	10437.00	5930	20240122	-26.14	3990	20241204	9.77	4410	-0.68	20250107	4295	1.98	20250103	5930	-26.14	20240122	3990	9.77	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
110	20250107	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	45	2	1.03	18872480	4294	33.81	4345	4410	4345	5660	3055	4360	4395.08	11.01	-8	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	847	7.69	0.42	12	0.02	573.00	10437.00	5930	20240122	-25.72	3990	20241204	10.40	4410	-0.11	20250107	4295	2.56	20250103	5930	-25.72	20240122	3990	10.40	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
111	20250107	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	25	2	0.57	6131845	1399	11.01	4345	4395	4345	5660	3055	4360	4383.02	11.01	-8	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	844	7.65	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.05	3990	20241204	9.90	4395	0.00	20250106	4295	2.10	20250103	5930	-26.05	20240122	3990	9.90	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
112	20250107	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	25	2	0.57	4890975	1116	8.79	4345	4395	4345	5660	3055	4360	4382.59	11.01	-8	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	844	7.65	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.05	3990	20241204	9.90	4395	0.00	20250106	4295	2.10	20250103	5930	-26.05	20240122	3990	9.90	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
113	20250107	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	30	2	0.69	130395	30	0.24	4345	4390	4345	5660	3055	4360	4346.50	11.01	-4	4450	4405	4350	4305	4250	4427	4327	96	1300	500	3220	5	1	19238905	845	7.66	0.42	12	0.00	573.00	10437.00	5930	20240122	-25.97	3990	20241204	10.03	4395	-0.11	20250106	4295	2.21	20250103	5930	-25.97	20240122	3990	10.03	20241204	0.63	N	093190	500	96 억	2118567	N	N	0	N	N
114	20250106	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	15	2	0.35	55377550	12700	322.74	4295	4395	4295	5640	3045	4345	4360.44	11.01	-223	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	839	7.61	0.42	12	0.07	573.00	10437.00	5930	20240122	-26.48	3990	20241204	9.27	4395	-0.80	20250106	4295	1.51	20250106	5930	-26.48	20240122	3990	9.27	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
115	20250106	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	40	2	0.92	54120370	12412	315.43	4295	4395	4295	5640	3045	4345	4360.33	11.01	-223	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	844	7.65	0.42	12	0.06	573.00	10437.00	5930	20240122	-26.05	3990	20241204	9.90	4395	-0.23	20250106	4295	2.10	20250106	5930	-26.05	20240122	3990	9.90	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
116	20250106	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	30	2	0.69	46047390	10569	268.59	4295	4390	4295	5640	3045	4345	4356.84	11.01	-213	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	842	7.64	0.42	12	0.05	573.00	10437.00	5930	20240122	-26.22	3990	20241204	9.65	4390	-0.34	20250106	4295	1.86	20250106	5930	-26.22	20240122	3990	9.65	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
117	20250106	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	20	2	0.46	18907095	4352	110.60	4295	4375	4295	5640	3045	4345	4344.46	11.01	-65	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	840	7.62	0.42	12	0.02	573.00	10437.00	5930	20240122	-26.39	3990	20241204	9.40	4375	-0.23	20250106	4295	1.63	20250106	5930	-26.39	20240122	3990	9.40	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
118	20250106	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	30	2	0.69	9557950	2210	56.16	4295	4375	4295	5640	3045	4345	4324.86	11.01	-104	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	842	7.64	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.22	3990	20241204	9.65	4375	0.00	20250106	4295	1.86	20250106	5930	-26.22	20240122	3990	9.65	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
119	20250106	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	15	2	0.35	8894035	2058	52.30	4295	4360	4295	5640	3045	4345	4321.69	11.01	-98	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	839	7.61	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.48	3990	20241204	9.27	4365	-0.11	20250103	4295	1.51	20250106	5930	-26.48	20240122	3990	9.27	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
120	20250106	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	-10	5	-0.23	5664230	1315	33.42	4295	4335	4295	5640	3045	4345	4307.40	11.01	-27	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	834	7.57	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	4365	-0.69	20250103	4295	0.93	20250106	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
121	20250106	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-50	5	-1.15	794575	185	4.70	4295	4295	4295	5640	3045	4345	4295.00	11.01	-27	4405	4375	4335	4305	4265	4390	4320	96	1295	500	3210	5	1	19238905	826	7.50	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.57	3990	20241204	7.64	4365	-1.60	20250103	4295	0.00	20250106	5930	-27.57	20240122	3990	7.64	20241204	0.62	N	093190	500	96 억	2118790	N	N	0	N	N
122	20250103	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	10	2	0.23	17061545	3935	79.40	4295	4365	4295	5630	3035	4335	4335.84	11.01	-182	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	836	7.58	0.42	12	0.02	573.00	10437.00	5930	20240122	-26.73	3990	20241204	8.90	4365	-0.46	20250103	4295	1.16	20250103	5930	-26.73	20240122	3990	8.90	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
123	20250103	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	0	3	0.00	15884690	3664	73.93	4295	4365	4295	5630	3035	4335	4335.34	11.01	-147	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	834	7.57	0.42	12	0.02	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	4365	-0.69	20250103	4295	0.93	20250103	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
124	20250103	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-10	5	-0.23	15586260	3595	72.54	4295	4365	4295	5630	3035	4335	4335.54	11.01	-146	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	832	7.55	0.41	12	0.02	573.00	10437.00	5930	20240122	-27.07	3990	20241204	8.40	4365	-0.92	20250103	4295	0.70	20250103	5930	-27.07	20240122	3990	8.40	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
125	20250103	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	0	3	0.00	14429950	3328	67.15	4295	4365	4295	5630	3035	4335	4335.92	11.01	-140	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	834	7.57	0.42	12	0.02	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	4365	-0.69	20250103	4295	0.93	20250103	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
126	20250103	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	10	2	0.23	11660155	2686	54.20	4295	4365	4295	5630	3035	4335	4341.09	11.01	-310	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	836	7.58	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.73	3990	20241204	8.90	4365	-0.46	20250103	4295	1.16	20250103	5930	-26.73	20240122	3990	8.90	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
127	20250103	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-15	5	-0.35	11629850	2679	54.06	4295	4365	4295	5630	3035	4335	4341.12	11.01	-307	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	831	7.54	0.41	12	0.01	573.00	10437.00	5930	20240122	-27.15	3990	20241204	8.27	4365	-1.03	20250103	4295	0.58	20250103	5930	-27.15	20240122	3990	8.27	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
128	20250103	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	15	2	0.35	11390750	2624	52.95	4295	4365	4295	5630	3035	4335	4340.99	11.01	-302	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	837	7.59	0.42	12	0.01	573.00	10437.00	5930	20240122	-26.64	3990	20241204	9.02	4365	-0.34	20250103	4295	1.28	20250103	5930	-26.64	20240122	3990	9.02	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
129	20250103	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	5	2	0.12	1531835	355	7.16	4295	4340	4295	5630	3035	4335	4315.03	11.01	-159	4365	4350	4325	4310	4285	4355	4315	96	1295	500	3200	5	1	19238905	835	7.57	0.42	12	0.00	573.00	10437.00	5930	20240122	-26.81	3990	20241204	8.77	4340	0.00	20250102	4295	1.05	20250103	5930	-26.81	20240122	3990	8.77	20241204	0.62	N	093190	500	96 억	2118978	N	N	1	N	N
130	20250102	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	0	3	0.00	21400640	4956	513.04	4335	4340	4300	5630	3035	4335	4318.13	11.02	-658	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	834	7.57	0.42	12	0.03	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	4340	-0.12	20250102	4300	0.81	20250102	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	1	N	N
131	20250102	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	5	2	0.12	21240245	4919	509.21	4335	4340	4300	5630	3035	4335	4318.00	11.02	-638	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	835	7.57	0.42	12	0.03	573.00	10437.00	5930	20240122	-26.81	3990	20241204	8.77	4340	0.00	20250102	4300	0.93	20250102	5930	-26.81	20240122	3990	8.77	20241204	0.62	N	093190	500	96 억	2119630	N	N	0	N	N
132	20250102	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-25	5	-0.58	10261290	2375	245.86	4335	4340	4310	5630	3035	4335	4320.54	11.02	-415	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	829	7.52	0.41	12	0.01	573.00	10437.00	5930	20240122	-27.32	3990	20241204	8.02	4340	-0.69	20250102	4310	0.00	20250102	5930	-27.32	20240122	3990	8.02	20241204	0.62	N	093190	500	96 억	2119630	N	N	0	N	N
133	20250102	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-10	5	-0.23	3222695	744	77.02	4335	4340	4310	5630	3035	4335	4331.58	11.02	-444	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	832	7.55	0.41	12	0.00	573.00	10437.00	5930	20240122	-27.07	3990	20241204	8.40	4340	-0.35	20250102	4310	0.35	20250102	5930	-27.07	20240122	3990	8.40	20241204	0.62	N	093190	500	96 억	2119630	N	N	0	N	N
134	20250102	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	0	3	0.00	2431280	561	58.07	4335	4340	4310	5630	3035	4335	4333.83	11.02	-437	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	834	7.57	0.42	12	0.00	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	4340	-0.12	20250102	4310	0.58	20250102	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	0	N	N
135	20250102	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	5	2	0.12	2361850	545	56.42	4335	4340	4310	5630	3035	4335	4333.67	11.02	-435	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	835	7.57	0.42	12	0.00	573.00	10437.00	5930	20240122	-26.81	3990	20241204	8.77	4340	0.00	20250102	4310	0.70	20250102	5930	-26.81	20240122	3990	8.77	20241204	0.62	N	093190	500	96 억	2119630	N	N	0	N	N
136	20250102	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	0	3	0.00	2054790	474	49.07	4335	4335	4335	5630	3035	4335	4335.00	11.02	-427	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	834	7.57	0.42	12	0.00	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	4335	0.00	20250102	4335	0.00	20250102	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	0	N	N
137	20250102	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	0	3	0.00	0	0	0.00	0	0	0	5630	3035	4335	0.00	11.02	0	4371	4352	4316	4297	4261	4362	4307	96	1295	500	3200	5	1	19238905	834	7.57	0.42	12	0.00	573.00	10437.00	5930	20240122	-26.90	3990	20241204	8.65	0	0.00	0	0	0.00	0	5930	-26.90	20240122	3990	8.65	20241204	0.62	N	093190	500	96 억	2119630	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History