KissMeData/357580/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	investmentCareful	shortOverheated
2	20250124	161233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	70	2	1.35	19998030	3826	23.39	5190	5330	5130	6720	3620	5170	5226.86	0.92	-1687	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	588	-41.26	1.61	12	0.03	-127.00	3248.00	12410	20240119	-57.78	4445	20241209	17.89	5560	-5.76	20250113	5100	2.75	20250102	12280	-57.33	20240522	4445	17.89	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
3	20250124	151233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	50	2	0.97	18761470	3589	21.94	5190	5330	5130	6720	3620	5170	5227.49	0.92	-1646	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	586	-41.10	1.61	12	0.03	-127.00	3248.00	12410	20240119	-57.94	4445	20241209	17.44	5560	-6.12	20250113	5100	2.35	20250102	12280	-57.49	20240522	4445	17.44	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
4	20250124	141231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	80	2	1.55	10228750	1971	12.05	5190	5330	5130	6720	3620	5170	5189.62	0.92	-384	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	589	-41.34	1.62	12	0.02	-127.00	3248.00	12410	20240119	-57.70	4445	20241209	18.11	5560	-5.58	20250113	5100	2.94	20250102	12280	-57.25	20240522	4445	18.11	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
5	20250124	131234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	80	2	1.55	8153730	1574	9.62	5190	5330	5130	6720	3620	5170	5180.26	0.92	-249	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	589	-41.34	1.62	12	0.01	-127.00	3248.00	12410	20240119	-57.70	4445	20241209	18.11	5560	-5.58	20250113	5100	2.94	20250102	12280	-57.25	20240522	4445	18.11	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
6	20250124	121229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	90	2	1.74	7051060	1363	8.33	5190	5330	5130	6720	3620	5170	5173.19	0.92	-168	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	590	-41.42	1.62	12	0.01	-127.00	3248.00	12410	20240119	-57.61	4445	20241209	18.34	5560	-5.40	20250113	5100	3.14	20250102	12280	-57.17	20240522	4445	18.34	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
7	20250124	111231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	150	2	2.90	6670370	1290	7.89	5190	5330	5130	6720	3620	5170	5170.83	0.92	-140	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	597	-41.89	1.64	12	0.01	-127.00	3248.00	12410	20240119	-57.13	4445	20241209	19.69	5560	-4.32	20250113	5100	4.31	20250102	12280	-56.68	20240522	4445	19.69	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
8	20250124	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-20	5	-0.39	3815690	740	4.52	5190	5210	5130	6720	3620	5170	5156.34	0.92	9	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	578	-40.55	1.59	12	0.01	-127.00	3248.00	12410	20240119	-58.50	4445	20241209	15.86	5560	-7.37	20250113	5100	0.98	20250102	12280	-58.06	20240522	4445	15.86	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
9	20250124	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	30	2	0.58	946700	183	1.12	5190	5200	5150	6720	3620	5170	5173.22	0.92	-15	5476	5322	5246	5092	5016	5285	5055	56	1550	500	3510	10	1	11220264	583	-40.94	1.60	12	0.00	-127.00	3248.00	12410	20240119	-58.10	4445	20241209	16.99	5560	-6.47	20250113	5100	1.96	20250102	12280	-57.65	20240522	4445	16.99	20241209	1.19	N	357580	500	56 억	102872	N	N	N	N
10	20250123	161226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-230	5	-4.26	85730690	16358	144.33	5400	5400	5170	7020	3780	5400	5240.90	0.94	-2241	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	580	-40.71	1.59	12	0.15	-127.00	3248.00	12410	20240119	-58.34	4445	20241209	16.31	5560	-7.01	20250113	5100	1.37	20250102	12280	-57.90	20240522	4445	16.31	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
11	20250123	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-190	5	-3.52	77082800	14688	129.59	5400	5400	5200	7020	3780	5400	5248.01	0.94	-1822	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	585	-41.02	1.60	12	0.13	-127.00	3248.00	12410	20240119	-58.02	4445	20241209	17.21	5560	-6.29	20250113	5100	2.16	20250102	12280	-57.57	20240522	4445	17.21	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
12	20250123	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-170	5	-3.15	62569920	11911	105.09	5400	5400	5210	7020	3780	5400	5253.12	0.94	-1614	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	587	-41.18	1.61	12	0.11	-127.00	3248.00	12410	20240119	-57.86	4445	20241209	17.66	5560	-5.94	20250113	5100	2.55	20250102	12280	-57.41	20240522	4445	17.66	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
13	20250123	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-170	5	-3.15	61466350	11700	103.23	5400	5400	5210	7020	3780	5400	5253.53	0.94	-1456	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	587	-41.18	1.61	12	0.10	-127.00	3248.00	12410	20240119	-57.86	4445	20241209	17.66	5560	-5.94	20250113	5100	2.55	20250102	12280	-57.41	20240522	4445	17.66	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
14	20250123	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-170	5	-3.15	55370810	10536	92.96	5400	5400	5220	7020	3780	5400	5255.39	0.94	-1010	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	587	-41.18	1.61	12	0.09	-127.00	3248.00	12410	20240119	-57.86	4445	20241209	17.66	5560	-5.94	20250113	5100	2.55	20250102	12280	-57.41	20240522	4445	17.66	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
15	20250123	111214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-150	5	-2.78	48972740	9315	82.19	5400	5400	5220	7020	3780	5400	5257.41	0.94	-628	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	589	-41.34	1.62	12	0.08	-127.00	3248.00	12410	20240119	-57.70	4445	20241209	18.11	5560	-5.58	20250113	5100	2.94	20250102	12280	-57.25	20240522	4445	18.11	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
16	20250123	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-140	5	-2.59	32495270	6167	54.41	5400	5400	5220	7020	3780	5400	5269.22	0.94	-233	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	590	-41.42	1.62	12	0.05	-127.00	3248.00	12410	20240119	-57.61	4445	20241209	18.34	5560	-5.40	20250113	5100	3.14	20250102	12280	-57.17	20240522	4445	18.34	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
17	20250123	091226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-150	5	-2.78	10035720	1895	16.72	5400	5400	5250	7020	3780	5400	5295.89	0.94	-300	5500	5450	5370	5320	5240	5475	5345	56	1620	500	3670	10	1	11220264	589	-41.34	1.62	12	0.02	-127.00	3248.00	12410	20240119	-57.70	4445	20241209	18.11	5560	-5.58	20250113	5100	2.94	20250102	12280	-57.25	20240522	4445	18.11	20241209	1.19	N	357580	500	56 억	105113	N	N	N	N
18	20250122	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	60	2	1.12	60381710	11334	88.15	5370	5420	5290	6940	3740	5340	5327.48	0.95	-1427	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	606	-42.52	1.66	12	0.10	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	5560	-2.88	20250113	5100	5.88	20250102	12280	-56.03	20240522	4445	21.48	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
19	20250122	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-30	5	-0.56	59564510	11182	86.97	5370	5420	5290	6940	3740	5340	5326.82	0.95	-1396	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	596	-41.81	1.63	12	0.10	-127.00	3248.00	12410	20240119	-57.21	4445	20241209	19.46	5560	-4.50	20250113	5100	4.12	20250102	12280	-56.76	20240522	4445	19.46	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
20	20250122	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	30	2	0.56	19198380	3603	28.02	5370	5370	5290	6940	3740	5340	5328.44	0.95	-705	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	603	-42.28	1.65	12	0.03	-127.00	3248.00	12410	20240119	-56.73	4445	20241209	20.81	5560	-3.42	20250113	5100	5.29	20250102	12280	-56.27	20240522	4445	20.81	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
21	20250122	131216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	30	2	0.56	19074980	3580	27.84	5370	5370	5290	6940	3740	5340	5328.21	0.95	-695	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	603	-42.28	1.65	12	0.03	-127.00	3248.00	12410	20240119	-56.73	4445	20241209	20.81	5560	-3.42	20250113	5100	5.29	20250102	12280	-56.27	20240522	4445	20.81	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
22	20250122	121215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-50	5	-0.94	10533590	1971	15.33	5370	5370	5290	6940	3740	5340	5344.29	0.95	-666	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	594	-41.65	1.63	12	0.02	-127.00	3248.00	12410	20240119	-57.37	4445	20241209	19.01	5560	-4.86	20250113	5100	3.73	20250102	12280	-56.92	20240522	4445	19.01	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
23	20250122	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-20	5	-0.37	8643830	1615	12.56	5370	5370	5290	6940	3740	5340	5352.22	0.95	-639	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	597	-41.89	1.64	12	0.01	-127.00	3248.00	12410	20240119	-57.13	4445	20241209	19.69	5560	-4.32	20250113	5100	4.31	20250102	12280	-56.68	20240522	4445	19.69	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
24	20250122	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	10	2	0.19	6056680	1130	8.79	5370	5370	5340	6940	3740	5340	5359.89	0.95	-726	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	600	-42.13	1.65	12	0.01	-127.00	3248.00	12410	20240119	-56.89	4445	20241209	20.36	5560	-3.78	20250113	5100	4.90	20250102	12280	-56.43	20240522	4445	20.36	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
25	20250122	091217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	10	2	0.19	4344600	810	6.30	5370	5370	5350	6940	3740	5340	5363.70	0.95	-758	5526	5432	5356	5262	5186	5395	5225	56	1600	500	3630	10	1	11220264	600	-42.13	1.65	12	0.01	-127.00	3248.00	12410	20240119	-56.89	4445	20241209	20.36	5560	-3.78	20250113	5100	4.90	20250102	12280	-56.43	20240522	4445	20.36	20241209	1.18	N	357580	500	56 억	106540	N	N	N	N
26	20250121	161207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-110	5	-2.02	68546300	12858	149.44	5450	5450	5280	7080	3820	5450	5331.02	0.97	-2004	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	599	-42.05	1.64	12	0.11	-127.00	3248.00	12410	20240119	-56.97	4445	20241209	20.13	5560	-3.96	20250113	5100	4.71	20250102	12280	-56.51	20240522	4445	20.13	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
27	20250121	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-70	5	-1.28	68268620	12806	148.84	5450	5450	5280	7080	3820	5450	5330.99	0.97	-1971	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	604	-42.36	1.66	12	0.11	-127.00	3248.00	12410	20240119	-56.65	4445	20241209	21.03	5560	-3.24	20250113	5100	5.49	20250102	12280	-56.19	20240522	4445	21.03	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
28	20250121	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-140	5	-2.57	64318520	12064	140.21	5450	5450	5280	7080	3820	5450	5331.44	0.97	-1697	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	596	-41.81	1.63	12	0.11	-127.00	3248.00	12410	20240119	-57.21	4445	20241209	19.46	5560	-4.50	20250113	5100	4.12	20250102	12280	-56.76	20240522	4445	19.46	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
29	20250121	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-110	5	-2.02	33074920	6162	71.62	5450	5450	5310	7080	3820	5450	5367.56	0.97	-1280	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	599	-42.05	1.64	12	0.05	-127.00	3248.00	12410	20240119	-56.97	4445	20241209	20.13	5560	-3.96	20250113	5100	4.71	20250102	12280	-56.51	20240522	4445	20.13	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
30	20250121	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-70	5	-1.28	31429490	5854	68.04	5450	5450	5310	7080	3820	5450	5368.89	0.97	-1296	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	604	-42.36	1.66	12	0.05	-127.00	3248.00	12410	20240119	-56.65	4445	20241209	21.03	5560	-3.24	20250113	5100	5.49	20250102	12280	-56.19	20240522	4445	21.03	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
31	20250121	111107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-130	5	-2.39	29623890	5516	64.11	5450	5450	5310	7080	3820	5450	5370.54	0.97	-1211	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	597	-41.89	1.64	12	0.05	-127.00	3248.00	12410	20240119	-57.13	4445	20241209	19.69	5560	-4.32	20250113	5100	4.31	20250102	12280	-56.68	20240522	4445	19.69	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
32	20250121	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-80	5	-1.47	17783650	3295	38.30	5450	5450	5360	7080	3820	5450	5397.16	0.97	-247	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	603	-42.28	1.65	12	0.03	-127.00	3248.00	12410	20240119	-56.73	4445	20241209	20.81	5560	-3.42	20250113	5100	5.29	20250102	12280	-56.27	20240522	4445	20.81	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
33	20250121	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	0	3	0.00	1239570	229	2.66	5450	5450	5410	7080	3820	5450	5412.97	0.97	102	5536	5492	5426	5382	5316	5515	5405	56	1630	500	3700	10	1	11220264	612	-42.91	1.68	12	0.00	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5560	-1.98	20250113	5100	6.86	20250102	12280	-55.62	20240522	4445	22.61	20241209	1.20	N	357580	500	56 억	108539	N	N	N	N
34	20250120	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-20	5	-0.37	46378530	8594	74.57	5430	5470	5360	7110	3830	5470	5396.59	0.97	-491	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	612	-42.91	1.68	12	0.08	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5560	-1.98	20250113	5100	6.86	20250102	12280	-55.62	20240522	4445	22.61	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
35	20250120	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-10	5	-0.18	45392080	8413	73.00	5430	5470	5360	7110	3830	5470	5395.47	0.97	-329	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	613	-42.99	1.68	12	0.07	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12280	-55.54	20240522	4445	22.83	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
36	20250120	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-50	5	-0.91	42359200	7854	68.15	5430	5470	5360	7110	3830	5470	5393.33	0.97	-248	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	608	-42.68	1.67	12	0.07	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12280	-55.86	20240522	4445	21.93	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
37	20250120	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-10	5	-0.18	37791040	7013	60.86	5430	5470	5360	7110	3830	5470	5388.71	0.97	-157	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	613	-42.99	1.68	12	0.06	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12280	-55.54	20240522	4445	22.83	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
38	20250120	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-30	5	-0.55	35453220	6585	57.14	5430	5460	5360	7110	3830	5470	5383.94	0.97	-90	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	610	-42.83	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	5560	-2.16	20250113	5100	6.67	20250102	12280	-55.70	20240522	4445	22.38	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
39	20250120	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-20	5	-0.37	33369530	6203	53.83	5430	5450	5360	7110	3830	5470	5379.58	0.97	-2	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	612	-42.91	1.68	12	0.06	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5560	-1.98	20250113	5100	6.86	20250102	12280	-55.62	20240522	4445	22.61	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
40	20250120	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-30	5	-0.55	29785600	5544	48.11	5430	5450	5360	7110	3830	5470	5372.58	0.97	117	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	610	-42.83	1.67	12	0.05	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	5560	-2.16	20250113	5100	6.67	20250102	12280	-55.70	20240522	4445	22.38	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
41	20250120	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-40	5	-0.73	1303510	240	2.08	5430	5440	5430	7110	3830	5470	5431.29	0.97	-60	5623	5546	5463	5386	5303	5505	5345	56	1640	500	3710	10	1	11220264	609	-42.76	1.67	12	0.00	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5560	-2.34	20250113	5100	6.47	20250102	12280	-55.78	20240522	4445	22.16	20241209	1.20	N	357580	500	56 억	109030	N	N	N	N
42	20250117	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-10	5	-0.18	62847580	11524	290.72	5480	5540	5380	7120	3840	5480	5453.63	0.97	-57	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	614	-43.07	1.68	12	0.10	-127.00	3248.00	12410	20240119	-55.92	4445	20241209	23.06	5560	-1.62	20250113	5100	7.25	20250102	12410	-55.92	20240119	4445	23.06	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
43	20250117	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-50	5	-0.91	62323070	11428	288.29	5480	5540	5380	7120	3840	5480	5453.54	0.97	-41	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	609	-42.76	1.67	12	0.10	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5560	-2.34	20250113	5100	6.47	20250102	12410	-56.24	20240119	4445	22.16	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
44	20250117	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-50	5	-0.91	56643310	10382	261.91	5480	5540	5380	7120	3840	5480	5455.92	0.97	944	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	609	-42.76	1.67	12	0.09	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5560	-2.34	20250113	5100	6.47	20250102	12410	-56.24	20240119	4445	22.16	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
45	20250117	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-80	5	-1.46	42912480	7849	198.01	5480	5540	5380	7120	3840	5480	5467.25	0.97	-43	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	606	-42.52	1.66	12	0.07	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	5560	-2.88	20250113	5100	5.88	20250102	12410	-56.49	20240119	4445	21.48	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
46	20250117	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	0	3	0.00	26218550	4758	120.03	5480	5540	5480	7120	3840	5480	5510.41	0.97	-83	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	615	-43.15	1.69	12	0.04	-127.00	3248.00	12410	20240119	-55.84	4445	20241209	23.28	5560	-1.44	20250113	5100	7.45	20250102	12410	-55.84	20240119	4445	23.28	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
47	20250117	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	40	2	0.73	16864030	3053	77.02	5480	5540	5480	7120	3840	5480	5523.76	0.97	-83	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	619	-43.46	1.70	12	0.03	-127.00	3248.00	12410	20240119	-55.52	4445	20241209	24.18	5560	-0.72	20250113	5100	8.24	20250102	12410	-55.52	20240119	4445	24.18	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
48	20250117	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	30	2	0.55	15414550	2790	70.38	5480	5540	5480	7120	3840	5480	5524.93	0.97	-90	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	618	-43.39	1.70	12	0.02	-127.00	3248.00	12410	20240119	-55.60	4445	20241209	23.96	5560	-0.90	20250113	5100	8.04	20250102	12410	-55.60	20240119	4445	23.96	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
49	20250117	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	60	2	1.09	2809350	512	12.92	5480	5540	5480	7120	3840	5480	5487.01	0.97	-3	5520	5500	5460	5440	5400	5510	5450	56	1640	500	3720	10	1	11220264	622	-43.62	1.71	12	0.00	-127.00	3248.00	12410	20240119	-55.36	4445	20241209	24.63	5560	-0.36	20250113	5100	8.63	20250102	12410	-55.36	20240119	4445	24.63	20241209	1.20	N	357580	500	56 억	109087	N	N	N	N
50	20250116	161159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	60	2	1.11	21557870	3961	266.73	5420	5480	5420	7040	3800	5420	5442.53	0.97	102	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	615	-43.15	1.69	12	0.04	-127.00	3248.00	12410	20240119	-55.84	4445	20241209	23.28	5560	-1.44	20250113	5100	7.45	20250102	12410	-55.84	20240119	4445	23.28	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
51	20250116	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	50	2	0.92	20015010	3679	247.74	5420	5480	5420	7040	3800	5420	5440.34	0.97	102	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	614	-43.07	1.68	12	0.03	-127.00	3248.00	12410	20240119	-55.92	4445	20241209	23.06	5560	-1.62	20250113	5100	7.25	20250102	12410	-55.92	20240119	4445	23.06	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
52	20250116	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	14822510	2726	183.57	5420	5480	5420	7040	3800	5420	5437.46	0.97	97	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.02	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
53	20250116	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	13333450	2453	165.19	5420	5480	5420	7040	3800	5420	5435.57	0.97	108	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.02	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
54	20250116	121203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	0	3	0.00	12730020	2342	157.71	5420	5480	5420	7040	3800	5420	5435.53	0.97	127	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	608	-42.68	1.67	12	0.02	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
55	20250116	111204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	8722950	1603	107.95	5420	5480	5420	7040	3800	5420	5441.64	0.97	127	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
56	20250116	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	20	2	0.37	8613820	1583	106.60	5420	5480	5420	7040	3800	5420	5441.45	0.97	126	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	610	-42.83	1.67	12	0.01	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	5560	-2.16	20250113	5100	6.67	20250102	12410	-56.16	20240119	4445	22.38	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
57	20250116	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	0	3	0.00	4227840	780	52.53	5420	5430	5420	7040	3800	5420	5420.31	0.97	144	5480	5450	5430	5400	5380	5440	5390	56	1620	500	3680	10	1	11220264	608	-42.68	1.67	12	0.01	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.23	N	357580	500	56 억	108985	N	N	N	N
58	20250115	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-40	5	-0.73	7764840	1430	80.34	5460	5460	5410	7090	3830	5460	5429.96	0.97	-40	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	608	-42.68	1.67	12	0.01	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
59	20250115	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-40	5	-0.73	7553460	1391	78.15	5460	5460	5410	7090	3830	5460	5430.24	0.97	-35	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	608	-42.68	1.67	12	0.01	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
60	20250115	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	0	3	0.00	7222480	1330	74.72	5460	5460	5410	7090	3830	5460	5430.44	0.97	-18	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	613	-42.99	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
61	20250115	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-50	5	-0.92	6732080	1240	69.66	5460	5460	5410	7090	3830	5460	5429.10	0.97	-18	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	607	-42.60	1.67	12	0.01	-127.00	3248.00	12410	20240119	-56.41	4445	20241209	21.71	5560	-2.70	20250113	5100	6.08	20250102	12410	-56.41	20240119	4445	21.71	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
62	20250115	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-50	5	-0.92	4383760	806	45.28	5460	5460	5410	7090	3830	5460	5438.91	0.97	-16	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	607	-42.60	1.67	12	0.01	-127.00	3248.00	12410	20240119	-56.41	4445	20241209	21.71	5560	-2.70	20250113	5100	6.08	20250102	12410	-56.41	20240119	4445	21.71	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
63	20250115	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-40	5	-0.73	2562580	470	26.40	5460	5460	5420	7090	3830	5460	5452.30	0.97	-46	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	608	-42.68	1.67	12	0.00	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
64	20250115	101159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-10	5	-0.18	2058250	377	21.18	5460	5460	5450	7090	3830	5460	5459.55	0.97	-41	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	612	-42.91	1.68	12	0.00	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5560	-1.98	20250113	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
65	20250115	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-10	5	-0.18	1414100	259	14.55	5460	5460	5450	7090	3830	5460	5459.85	0.97	-38	5520	5490	5440	5410	5360	5505	5425	56	1630	500	3710	10	1	11220264	612	-42.91	1.68	12	0.00	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5560	-1.98	20250113	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.25	N	357580	500	56 억	109025	N	N	N	N
66	20250114	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	9675890	1780	22.91	5390	5470	5390	7040	3800	5420	5435.89	0.97	79	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.02	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
67	20250114	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	7652340	1407	18.11	5390	5470	5390	7040	3800	5420	5438.76	0.97	-37	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
68	20250114	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	6438330	1185	15.25	5390	5470	5390	7040	3800	5420	5433.19	0.97	-51	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
69	20250114	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	5892320	1085	13.97	5390	5470	5390	7040	3800	5420	5430.71	0.97	-16	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
70	20250114	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	4997040	921	11.86	5390	5470	5390	7040	3800	5420	5425.67	0.97	14	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	613	-42.99	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5560	-1.80	20250113	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
71	20250114	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	50	2	0.92	3969580	732	9.42	5390	5470	5390	7040	3800	5420	5422.92	0.97	-22	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	614	-43.07	1.68	12	0.01	-127.00	3248.00	12410	20240119	-55.92	4445	20241209	23.06	5560	-1.62	20250113	5100	7.25	20250102	12410	-55.92	20240119	4445	23.06	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
72	20250114	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	0	3	0.00	2662270	492	6.33	5390	5420	5390	7040	3800	5420	5411.12	0.97	-3	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	608	-42.68	1.67	12	0.00	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
73	20250114	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-20	5	-0.37	227140	42	0.54	5390	5420	5390	7040	3800	5420	5408.10	0.97	28	5620	5520	5460	5360	5300	5490	5330	56	1620	500	3680	10	1	11220264	606	-42.52	1.66	12	0.00	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	5560	-2.88	20250113	5100	5.88	20250102	12410	-56.49	20240119	4445	21.48	20241209	1.25	N	357580	500	56 억	108946	N	N	N	N
74	20250113	161136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-80	5	-1.45	41392950	7531	89.82	5530	5560	5400	7150	3850	5500	5496.34	0.99	-2008	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	608	-42.68	1.67	12	0.07	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5560	-2.52	20250113	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
75	20250113	151142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-100	5	-1.82	41154490	7487	89.29	5530	5560	5400	7150	3850	5500	5496.79	0.99	-2000	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	606	-42.52	1.66	12	0.07	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	5560	-2.88	20250113	5100	5.88	20250102	12410	-56.49	20240119	4445	21.48	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
76	20250113	141118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-70	5	-1.27	36503810	6627	79.03	5530	5560	5430	7150	3850	5500	5508.35	0.99	-1905	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	609	-42.76	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5560	-2.34	20250113	5100	6.47	20250102	12410	-56.24	20240119	4445	22.16	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
77	20250113	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-70	5	-1.27	35710960	6481	77.29	5530	5560	5430	7150	3850	5500	5510.10	0.99	-1901	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	609	-42.76	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5560	-2.34	20250113	5100	6.47	20250102	12410	-56.24	20240119	4445	22.16	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
78	20250113	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-30	5	-0.55	27831260	5035	60.05	5530	5560	5430	7150	3850	5500	5527.56	0.99	-1822	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	614	-43.07	1.68	12	0.04	-127.00	3248.00	12410	20240119	-55.92	4445	20241209	23.06	5560	-1.62	20250113	5100	7.25	20250102	12410	-55.92	20240119	4445	23.06	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
79	20250113	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-10	5	-0.18	26939660	4872	58.10	5530	5560	5430	7150	3850	5500	5529.49	0.99	-1822	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	616	-43.23	1.69	12	0.04	-127.00	3248.00	12410	20240119	-55.76	4445	20241209	23.51	5560	-1.26	20250113	5100	7.65	20250102	12410	-55.76	20240119	4445	23.51	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
80	20250113	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	50	2	0.91	23540630	4251	50.70	5530	5560	5430	7150	3850	5500	5537.67	0.99	-1786	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	623	-43.70	1.71	12	0.04	-127.00	3248.00	12410	20240119	-55.28	4445	20241209	24.86	5560	-0.18	20250113	5100	8.82	20250102	12410	-55.28	20240119	4445	24.86	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
81	20250113	091132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	50	2	0.91	12000020	2163	25.80	5530	5560	5530	7150	3850	5500	5547.86	0.99	-692	5700	5600	5450	5350	5200	5650	5400	56	1650	500	3740	10	1	11220264	623	-43.70	1.71	12	0.02	-127.00	3248.00	12410	20240119	-55.28	4445	20241209	24.86	5560	-0.18	20250113	5100	8.82	20250102	12410	-55.28	20240119	4445	24.86	20241209	1.25	N	357580	500	56 억	110954	N	N	N	N
82	20250110	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	50	2	0.92	44747220	8240	206.78	5450	5550	5300	7080	3820	5450	5430.49	0.99	331	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	617	-43.31	1.69	12	0.07	-127.00	3248.00	12410	20240119	-55.68	4445	20241209	23.73	5550	-0.90	20250110	5100	7.84	20250102	12410	-55.68	20240119	4445	23.73	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
83	20250110	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	40	2	0.73	38958280	7176	180.08	5450	5550	5300	7080	3820	5450	5428.97	0.99	331	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	616	-43.23	1.69	12	0.06	-127.00	3248.00	12410	20240119	-55.76	4445	20241209	23.51	5550	-1.08	20250110	5100	7.65	20250102	12410	-55.76	20240119	4445	23.51	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
84	20250110	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	20	2	0.37	27480990	5099	127.95	5450	5490	5300	7080	3820	5450	5389.49	0.99	368	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	614	-43.07	1.68	12	0.05	-127.00	3248.00	12410	20240119	-55.92	4445	20241209	23.06	5490	0.00	20250108	5100	7.25	20250102	12410	-55.92	20240119	4445	23.06	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
85	20250110	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-10	5	-0.18	24653320	4582	114.98	5450	5490	5300	7080	3820	5450	5380.47	0.99	408	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	610	-42.83	1.67	12	0.04	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	5490	0.00	20250108	5100	6.67	20250102	12410	-56.16	20240119	4445	22.38	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
86	20250110	121122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-40	5	-0.73	19597000	3648	91.54	5450	5450	5300	7080	3820	5450	5371.98	0.99	398	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	607	-42.60	1.67	12	0.03	-127.00	3248.00	12410	20240119	-56.41	4445	20241209	21.71	5490	-1.46	20250108	5100	6.08	20250102	12410	-56.41	20240119	4445	21.71	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
87	20250110	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-20	5	-0.37	14634740	2734	68.61	5450	5450	5300	7080	3820	5450	5352.87	0.99	344	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	609	-42.76	1.67	12	0.02	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5490	-1.09	20250108	5100	6.47	20250102	12410	-56.24	20240119	4445	22.16	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
88	20250110	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-100	5	-1.83	11009520	2057	51.62	5450	5450	5300	7080	3820	5450	5352.22	0.99	844	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	600	-42.13	1.65	12	0.02	-127.00	3248.00	12410	20240119	-56.89	4445	20241209	20.36	5490	-2.55	20250108	5100	4.90	20250102	12410	-56.89	20240119	4445	20.36	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
89	20250110	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	0	3	0.00	2043750	375	9.41	5450	5450	5450	7080	3820	5450	5450.00	0.99	4	5550	5500	5440	5390	5330	5505	5395	56	1630	500	3700	10	1	11220264	612	-42.91	1.68	12	0.00	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5490	-0.73	20250108	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.24	N	357580	500	56 억	110623	N	N	N	N
90	20250109	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	0	3	0.00	21638660	3984	51.35	5450	5490	5380	7080	3820	5450	5431.39	0.99	-749	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	612	-42.91	1.68	12	0.04	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5490	0.00	20250108	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
91	20250109	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	30	2	0.55	21360470	3933	50.70	5450	5490	5380	7080	3820	5450	5431.09	0.99	-722	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	615	-43.15	1.69	12	0.04	-127.00	3248.00	12410	20240119	-55.84	4445	20241209	23.28	5490	0.00	20250108	5100	7.45	20250102	12410	-55.84	20240119	4445	23.28	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
92	20250109	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-30	5	-0.55	14614770	2694	34.73	5450	5480	5380	7080	3820	5450	5424.93	0.99	-575	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	608	-42.68	1.67	12	0.02	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5490	-1.28	20250108	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
93	20250109	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-70	5	-1.28	14479240	2669	34.40	5450	5480	5380	7080	3820	5450	5424.97	0.99	-575	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	604	-42.36	1.66	12	0.02	-127.00	3248.00	12410	20240119	-56.65	4445	20241209	21.03	5490	-2.00	20250108	5100	5.49	20250102	12410	-56.65	20240119	4445	21.03	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
94	20250109	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-40	5	-0.73	11872150	2187	28.19	5450	5480	5380	7080	3820	5450	5428.51	0.99	-759	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	607	-42.60	1.67	12	0.02	-127.00	3248.00	12410	20240119	-56.41	4445	20241209	21.71	5490	-1.46	20250108	5100	6.08	20250102	12410	-56.41	20240119	4445	21.71	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
95	20250109	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-30	5	-0.55	7416060	1363	17.57	5450	5480	5400	7080	3820	5450	5440.98	0.99	-700	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	608	-42.68	1.67	12	0.01	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5490	-1.28	20250108	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
96	20250109	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	0	3	0.00	7150100	1314	16.94	5450	5480	5400	7080	3820	5450	5441.48	0.99	-690	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	612	-42.91	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5490	-0.73	20250108	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
97	20250109	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	0	3	0.00	81750	15	0.19	5450	5450	5450	7080	3820	5450	5450.00	0.99	-15	5590	5520	5420	5350	5250	5470	5300	56	1630	500	3700	10	1	11220264	612	-42.91	1.68	12	0.00	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5490	-0.73	20250108	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.25	N	357580	500	56 억	111372	N	N	N	N
98	20250108	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-10	5	-0.18	41749550	7752	100.13	5460	5490	5320	7090	3830	5460	5385.64	0.99	293	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	612	-42.91	1.68	12	0.07	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5490	-0.73	20250108	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
99	20250108	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-60	5	-1.10	40997450	7614	98.35	5460	5490	5320	7090	3830	5460	5384.48	0.99	362	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	606	-42.52	1.66	12	0.07	-127.00	3248.00	12410	20240119	-56.49	4445	20241209	21.48	5490	-1.64	20250108	5100	5.88	20250102	12410	-56.49	20240119	4445	21.48	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
100	20250108	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-20	5	-0.37	37695770	7000	90.42	5460	5490	5320	7090	3830	5460	5385.11	0.99	309	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	610	-42.83	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	5490	-0.91	20250108	5100	6.67	20250102	12410	-56.16	20240119	4445	22.38	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
101	20250108	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-50	5	-0.92	36244880	6733	86.97	5460	5490	5320	7090	3830	5460	5383.17	0.99	325	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	607	-42.60	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.41	4445	20241209	21.71	5490	-1.46	20250108	5100	6.08	20250102	12410	-56.41	20240119	4445	21.71	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
102	20250108	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-70	5	-1.28	34018810	6319	81.62	5460	5490	5320	7090	3830	5460	5383.57	0.99	320	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	605	-42.44	1.66	12	0.06	-127.00	3248.00	12410	20240119	-56.57	4445	20241209	21.26	5490	-1.82	20250108	5100	5.69	20250102	12410	-56.57	20240119	4445	21.26	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
103	20250108	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-70	5	-1.28	13914970	2566	33.14	5460	5490	5380	7090	3830	5460	5422.83	0.99	-149	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	605	-42.44	1.66	12	0.02	-127.00	3248.00	12410	20240119	-56.57	4445	20241209	21.26	5490	-1.82	20250108	5100	5.69	20250102	12410	-56.57	20240119	4445	21.26	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
104	20250108	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	0	3	0.00	4285310	786	10.15	5460	5490	5430	7090	3830	5460	5452.05	0.99	-142	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	613	-42.99	1.68	12	0.01	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5490	-0.55	20250108	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
105	20250108	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-20	5	-0.37	500620	92	1.19	5460	5460	5430	7090	3830	5460	5441.52	0.99	-1	5553	5506	5433	5386	5313	5530	5410	56	1630	500	3710	10	1	11220264	610	-42.83	1.67	12	0.00	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	5480	-0.73	20250107	5100	6.67	20250102	12410	-56.16	20240119	4445	22.38	20241209	1.24	N	357580	500	56 억	111014	N	N	N	N
106	20250107	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	30	2	0.55	42098360	7742	111.01	5380	5480	5360	7050	3810	5430	5437.66	0.99	-23	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	613	-42.99	1.68	12	0.07	-127.00	3248.00	12410	20240119	-56.00	4445	20241209	22.83	5480	-0.36	20250107	5100	7.06	20250102	12410	-56.00	20240119	4445	22.83	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
107	20250107	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	10	2	0.18	41858350	7698	110.38	5380	5480	5360	7050	3810	5430	5437.56	0.99	-10	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	610	-42.83	1.67	12	0.07	-127.00	3248.00	12410	20240119	-56.16	4445	20241209	22.38	5480	-0.73	20250107	5100	6.67	20250102	12410	-56.16	20240119	4445	22.38	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
108	20250107	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	40	2	0.74	33702120	6201	88.92	5380	5480	5360	7050	3810	5430	5434.95	0.99	56	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	614	-43.07	1.68	12	0.06	-127.00	3248.00	12410	20240119	-55.92	4445	20241209	23.06	5480	-0.18	20250107	5100	7.25	20250102	12410	-55.92	20240119	4445	23.06	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
109	20250107	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	20	2	0.37	29769160	5480	78.58	5380	5480	5360	7050	3810	5430	5432.33	0.99	58	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	612	-42.91	1.68	12	0.05	-127.00	3248.00	12410	20240119	-56.08	4445	20241209	22.61	5480	-0.55	20250107	5100	6.86	20250102	12410	-56.08	20240119	4445	22.61	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
110	20250107	121100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	0	3	0.00	25078910	4618	66.22	5380	5480	5360	7050	3810	5430	5430.69	0.99	62	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	609	-42.76	1.67	12	0.04	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5480	-0.91	20250107	5100	6.47	20250102	12410	-56.24	20240119	4445	22.16	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
111	20250107	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-20	5	-0.37	9974890	1852	26.56	5380	5420	5360	7050	3810	5430	5386.01	0.99	176	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	607	-42.60	1.67	12	0.02	-127.00	3248.00	12410	20240119	-56.41	4445	20241209	21.71	5440	-0.55	20250106	5100	6.08	20250102	12410	-56.41	20240119	4445	21.71	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
112	20250107	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-70	5	-1.29	5667920	1054	15.11	5380	5420	5360	7050	3810	5430	5377.53	0.99	141	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	601	-42.20	1.65	12	0.01	-127.00	3248.00	12410	20240119	-56.81	4445	20241209	20.58	5440	-1.47	20250106	5100	5.10	20250102	12410	-56.81	20240119	4445	20.58	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
113	20250107	091103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-70	5	-1.29	993380	185	2.65	5380	5380	5360	7050	3810	5430	5369.62	0.99	66	5550	5490	5380	5320	5210	5520	5350	56	1620	500	3690	10	1	11220264	601	-42.20	1.65	12	0.00	-127.00	3248.00	12410	20240119	-56.81	4445	20241209	20.58	5440	-1.47	20250106	5100	5.10	20250102	12410	-56.81	20240119	4445	20.58	20241209	1.24	N	357580	500	56 억	111031	N	N	N	N
114	20250106	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	180	2	3.43	37575970	6974	93.45	5270	5440	5270	6820	3680	5250	5388.01	0.98	536	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	609	-42.76	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.24	4445	20241209	22.16	5440	-0.18	20250106	5100	6.47	20250102	12410	-56.24	20240119	4445	22.16	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
115	20250106	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	170	2	3.24	35140130	6525	87.43	5270	5440	5270	6820	3680	5250	5385.46	0.98	496	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	608	-42.68	1.67	12	0.06	-127.00	3248.00	12410	20240119	-56.33	4445	20241209	21.93	5440	-0.37	20250106	5100	6.27	20250102	12410	-56.33	20240119	4445	21.93	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
116	20250106	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	140	2	2.67	18269420	3407	45.65	5270	5420	5270	6820	3680	5250	5362.32	0.98	298	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	605	-42.44	1.66	12	0.03	-127.00	3248.00	12410	20240119	-56.57	4445	20241209	21.26	5420	-0.55	20250106	5100	5.69	20250102	12410	-56.57	20240119	4445	21.26	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
117	20250106	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	160	2	3.05	15591300	2910	38.99	5270	5420	5270	6820	3680	5250	5357.84	0.98	216	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	607	-42.60	1.67	12	0.03	-127.00	3248.00	12410	20240119	-56.41	4445	20241209	21.71	5420	-0.18	20250106	5100	6.08	20250102	12410	-56.41	20240119	4445	21.71	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
118	20250106	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	130	2	2.48	14873380	2777	37.21	5270	5420	5270	6820	3680	5250	5355.92	0.98	225	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	604	-42.36	1.66	12	0.02	-127.00	3248.00	12410	20240119	-56.65	4445	20241209	21.03	5420	-0.74	20250106	5100	5.49	20250102	12410	-56.65	20240119	4445	21.03	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
119	20250106	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	120	2	2.29	9855900	1846	24.74	5270	5370	5270	6820	3680	5250	5339.06	0.98	200	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	603	-42.28	1.65	12	0.02	-127.00	3248.00	12410	20240119	-56.73	4445	20241209	20.81	5390	-0.37	20250103	5100	5.29	20250102	12410	-56.73	20240119	4445	20.81	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
120	20250106	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	110	2	2.10	6983600	1311	17.57	5270	5360	5270	6820	3680	5250	5326.93	0.98	206	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	601	-42.20	1.65	12	0.01	-127.00	3248.00	12410	20240119	-56.81	4445	20241209	20.58	5390	-0.56	20250103	5100	5.10	20250102	12410	-56.81	20240119	4445	20.58	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
121	20250106	091037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	60	2	1.14	639320	121	1.62	5270	5310	5270	6820	3680	5250	5283.64	0.98	69	5483	5366	5273	5156	5063	5425	5215	56	1570	500	3570	10	1	11220264	596	-41.81	1.63	12	0.00	-127.00	3248.00	12410	20240119	-57.21	4445	20241209	19.46	5390	-1.48	20250103	5100	4.12	20250102	12410	-57.21	20240119	4445	19.46	20241209	1.24	N	357580	500	56 억	110494	N	N	N	N
122	20250103	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	70	2	1.35	39234620	7453	148.11	5180	5390	5180	6730	3630	5180	5264.28	0.98	866	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	589	-41.34	1.62	12	0.07	-127.00	3248.00	12410	20240119	-57.70	4445	20241209	18.11	5390	-2.60	20250103	5100	2.94	20250102	12410	-57.70	20240119	4445	18.11	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
123	20250103	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	190	2	3.67	36646990	6961	138.33	5180	5390	5180	6730	3630	5180	5264.62	0.98	873	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	603	-42.28	1.65	12	0.06	-127.00	3248.00	12410	20240119	-56.73	4445	20241209	20.81	5390	-0.37	20250103	5100	5.29	20250102	12410	-56.73	20240119	4445	20.81	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
124	20250103	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	60	2	1.16	29441140	5592	111.13	5180	5390	5180	6730	3630	5180	5264.87	0.98	600	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	588	-41.26	1.61	12	0.05	-127.00	3248.00	12410	20240119	-57.78	4445	20241209	17.89	5390	-2.78	20250103	5100	2.75	20250102	12410	-57.78	20240119	4445	17.89	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
125	20250103	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	110	2	2.12	26334560	5000	99.36	5180	5390	5180	6730	3630	5180	5266.91	0.98	530	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	594	-41.65	1.63	12	0.04	-127.00	3248.00	12410	20240119	-57.37	4445	20241209	19.01	5390	-1.86	20250103	5100	3.73	20250102	12410	-57.37	20240119	4445	19.01	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
126	20250103	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	90	2	1.74	20705240	3934	78.18	5180	5390	5180	6730	3630	5180	5263.15	0.98	471	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	591	-41.50	1.62	12	0.04	-127.00	3248.00	12410	20240119	-57.53	4445	20241209	18.56	5390	-2.23	20250103	5100	3.33	20250102	12410	-57.53	20240119	4445	18.56	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
127	20250103	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	100	2	1.93	19332510	3673	72.99	5180	5390	5180	6730	3630	5180	5263.41	0.98	471	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	592	-41.57	1.63	12	0.03	-127.00	3248.00	12410	20240119	-57.45	4445	20241209	18.79	5390	-2.04	20250103	5100	3.53	20250102	12410	-57.45	20240119	4445	18.79	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
128	20250103	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	110	2	2.12	8898050	1688	33.55	5180	5390	5180	6730	3630	5180	5271.36	0.98	211	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	594	-41.65	1.63	12	0.02	-127.00	3248.00	12410	20240119	-57.37	4445	20241209	19.01	5390	-1.86	20250103	5100	3.73	20250102	12410	-57.37	20240119	4445	19.01	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
129	20250103	091035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	0	3	0.00	657860	127	2.52	5180	5180	5180	6730	3630	5180	5180.00	0.98	97	5260	5220	5160	5120	5060	5240	5140	56	1550	500	3520	10	1	11220264	581	-40.79	1.59	12	0.00	-127.00	3248.00	12410	20240119	-58.26	4445	20241209	16.54	5200	-0.38	20250102	5100	1.57	20250102	12410	-58.26	20240119	4445	16.54	20241209	1.29	N	357580	500	56 억	109628	N	N	N	N
130	20250102	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	70	2	1.37	25410290	4953	71.66	5110	5200	5100	6640	3580	5110	5130.28	0.97	286	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	581	-40.79	1.59	12	0.04	-127.00	3248.00	12410	20240119	-58.26	4445	20241209	16.54	5200	-0.38	20250102	5100	1.57	20250102	12410	-58.26	20240119	4445	16.54	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N
131	20250102	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	10	2	0.20	24691820	4814	69.65	5110	5200	5100	6640	3580	5110	5129.17	0.97	350	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	574	-40.31	1.58	12	0.04	-127.00	3248.00	12410	20240119	-58.74	4445	20241209	15.19	5200	-1.54	20250102	5100	0.39	20250102	12410	-58.74	20240119	4445	15.19	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N
132	20250102	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	10	2	0.20	17283460	3366	48.70	5110	5200	5110	6640	3580	5110	5134.72	0.97	197	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	574	-40.31	1.58	12	0.03	-127.00	3248.00	12410	20240119	-58.74	4445	20241209	15.19	5200	-1.54	20250102	5110	0.20	20250102	12410	-58.74	20240119	4445	15.19	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N
133	20250102	131026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	40	2	0.78	13273410	2586	37.41	5110	5200	5110	6640	3580	5110	5132.80	0.97	-86	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	578	-40.55	1.59	12	0.02	-127.00	3248.00	12410	20240119	-58.50	4445	20241209	15.86	5200	-0.96	20250102	5110	0.78	20250102	12410	-58.50	20240119	4445	15.86	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N
134	20250102	121022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	80	2	1.57	11931320	2326	33.65	5110	5200	5110	6640	3580	5110	5129.54	0.97	-33	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	582	-40.87	1.60	12	0.02	-127.00	3248.00	12410	20240119	-58.18	4445	20241209	16.76	5200	-0.19	20250102	5110	1.57	20250102	12410	-58.18	20240119	4445	16.76	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N
135	20250102	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	50	2	0.98	7440580	1449	20.96	5110	5200	5110	6640	3580	5110	5134.98	0.97	-100	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	579	-40.63	1.59	12	0.01	-127.00	3248.00	12410	20240119	-58.42	4445	20241209	16.09	5200	-0.77	20250102	5110	0.98	20250102	12410	-58.42	20240119	4445	16.09	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N
136	20250102	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	30	2	0.59	1165240	228	3.30	5110	5140	5110	6640	3580	5110	5110.70	0.97	-41	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	577	-40.47	1.58	12	0.00	-127.00	3248.00	12410	20240119	-58.58	4445	20241209	15.64	5140	0.00	20250102	5110	0.59	20250102	12410	-58.58	20240119	4445	15.64	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N
137	20250102	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	0.97	0	5236	5172	5086	5022	4936	5205	5055	56	1530	500	3470	10	1	11220264	573	-40.24	1.57	12	0.00	-127.00	3248.00	12410	20240119	-58.82	4445	20241209	14.96	0	0.00	0	0	0.00	0	12410	-58.82	20240119	4445	14.96	20241209	1.30	N	357580	500	56 억	109342	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History