KissMeData/290740/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	161132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-120	5	-2.12	26169370	4741	167.76	5650	5660	5490	7370	3970	5670	5519.80	0.25	112	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	559	9.72	0.74	12	0.05	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5740	-3.31	20250122	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
3	20250124	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-120	5	-2.12	24365620	4416	156.26	5650	5660	5490	7370	3970	5670	5517.58	0.25	146	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	559	9.72	0.74	12	0.04	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5740	-3.31	20250122	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
4	20250124	141130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-160	5	-2.82	24007410	4351	153.96	5650	5660	5490	7370	3970	5670	5517.68	0.25	148	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	555	9.65	0.74	12	0.04	571.00	7476.00	8480	20240517	-35.02	4565	20241209	20.70	5740	-4.01	20250122	4950	11.31	20250106	8480	-35.02	20240517	4565	20.70	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
5	20250124	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-160	5	-2.82	18258520	3306	116.99	5650	5660	5490	7370	3970	5670	5522.84	0.25	137	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	555	9.65	0.74	12	0.03	571.00	7476.00	8480	20240517	-35.02	4565	20241209	20.70	5740	-4.01	20250122	4950	11.31	20250106	8480	-35.02	20240517	4565	20.70	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
6	20250124	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-140	5	-2.47	10817070	1954	69.14	5650	5660	5490	7370	3970	5670	5535.86	0.25	137	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	557	9.68	0.74	12	0.02	571.00	7476.00	8480	20240517	-34.79	4565	20241209	21.14	5740	-3.66	20250122	4950	11.72	20250106	8480	-34.79	20240517	4565	21.14	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
7	20250124	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-120	5	-2.12	9218570	1665	58.92	5650	5660	5490	7370	3970	5670	5536.68	0.25	136	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	559	9.72	0.74	12	0.02	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5740	-3.31	20250122	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
8	20250124	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-120	5	-2.12	7088930	1281	45.33	5650	5660	5490	7370	3970	5670	5533.90	0.25	99	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	559	9.72	0.74	12	0.01	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5740	-3.31	20250122	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
9	20250124	091134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-20	5	-0.35	5650	1	0.04	5650	5650	5650	7370	3970	5670	5650.00	0.25	0	5796	5732	5656	5592	5516	5765	5625	50	1700	500	3960	10	1	10065011	569	9.89	0.76	12	0.00	571.00	7476.00	8480	20240517	-33.37	4565	20241209	23.77	5740	-1.57	20250122	4950	14.14	20250106	8480	-33.37	20240517	4565	23.77	20241209	0.59	N	290740	500	50 억	24783	N	N	N	N
10	20250123	161125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-30	5	-0.53	15929280	2825	66.07	5650	5720	5580	7410	3990	5700	5638.13	0.25	-1	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	571	9.93	0.76	12	0.03	571.00	7476.00	8480	20240517	-33.14	4565	20241209	24.21	5740	-1.22	20250122	4950	14.55	20250106	8480	-33.14	20240517	4565	24.21	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
11	20250123	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-20	5	-0.35	15186510	2694	63.00	5650	5720	5580	7410	3990	5700	5637.16	0.25	34	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	572	9.95	0.76	12	0.03	571.00	7476.00	8480	20240517	-33.02	4565	20241209	24.42	5740	-1.05	20250122	4950	14.75	20250106	8480	-33.02	20240517	4565	24.42	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
12	20250123	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-60	5	-1.05	9445600	1682	39.34	5650	5720	5580	7410	3990	5700	5615.70	0.25	41	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	568	9.88	0.75	12	0.02	571.00	7476.00	8480	20240517	-33.49	4565	20241209	23.55	5740	-1.74	20250122	4950	13.94	20250106	8480	-33.49	20240517	4565	23.55	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
13	20250123	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-90	5	-1.58	7010550	1247	29.16	5650	5720	5600	7410	3990	5700	5621.93	0.25	19	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	565	9.82	0.75	12	0.01	571.00	7476.00	8480	20240517	-33.84	4565	20241209	22.89	5740	-2.26	20250122	4950	13.33	20250106	8480	-33.84	20240517	4565	22.89	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
14	20250123	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-30	5	-0.53	6600350	1174	27.46	5650	5720	5600	7410	3990	5700	5622.10	0.25	20	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	571	9.93	0.76	12	0.01	571.00	7476.00	8480	20240517	-33.14	4565	20241209	24.21	5740	-1.22	20250122	4950	14.55	20250106	8480	-33.14	20240517	4565	24.21	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
15	20250123	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-80	5	-1.40	4834330	861	20.14	5650	5720	5600	7410	3990	5700	5614.79	0.25	22	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	566	9.84	0.75	12	0.01	571.00	7476.00	8480	20240517	-33.73	4565	20241209	23.11	5740	-2.09	20250122	4950	13.54	20250106	8480	-33.73	20240517	4565	23.11	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
16	20250123	101122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-20	5	-0.35	3648430	650	15.20	5650	5720	5600	7410	3990	5700	5612.97	0.25	24	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	572	9.95	0.76	12	0.01	571.00	7476.00	8480	20240517	-33.02	4565	20241209	24.42	5740	-1.05	20250122	4950	14.75	20250106	8480	-33.02	20240517	4565	24.42	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
17	20250123	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	20	2	0.35	209120	37	0.87	5650	5720	5650	7410	3990	5700	5651.89	0.25	30	5853	5776	5663	5586	5473	5815	5625	50	1710	500	3990	10	1	10065011	576	10.02	0.77	12	0.00	571.00	7476.00	8480	20240517	-32.55	4565	20241209	25.30	5740	-0.35	20250122	4950	15.56	20250106	8480	-32.55	20240517	4565	25.30	20241209	0.59	N	290740	500	50 억	24784	N	N	N	N
18	20250122	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	10	2	0.18	24183290	4276	52.43	5590	5740	5550	7390	3990	5690	5655.59	0.25	-53	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	574	9.98	0.76	12	0.04	571.00	7476.00	8480	20240517	-32.78	4565	20241209	24.86	5740	-0.70	20250122	4950	15.15	20250106	8480	-32.78	20240517	4565	24.86	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
19	20250122	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	10	2	0.18	23442290	4146	50.84	5590	5740	5550	7390	3990	5690	5654.19	0.25	19	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	574	9.98	0.76	12	0.04	571.00	7476.00	8480	20240517	-32.78	4565	20241209	24.86	5740	-0.70	20250122	4950	15.15	20250106	8480	-32.78	20240517	4565	24.86	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
20	20250122	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-60	5	-1.05	8418220	1500	18.39	5590	5680	5550	7390	3990	5690	5612.15	0.25	33	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	567	9.86	0.75	12	0.01	571.00	7476.00	8480	20240517	-33.61	4565	20241209	23.33	5700	-1.23	20250113	4950	13.74	20250106	8480	-33.61	20240517	4565	23.33	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
21	20250122	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-60	5	-1.05	8240540	1468	18.00	5590	5680	5550	7390	3990	5690	5613.45	0.25	33	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	567	9.86	0.75	12	0.01	571.00	7476.00	8480	20240517	-33.61	4565	20241209	23.33	5700	-1.23	20250113	4950	13.74	20250106	8480	-33.61	20240517	4565	23.33	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
22	20250122	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-60	5	-1.05	8061100	1436	17.61	5590	5680	5550	7390	3990	5690	5613.58	0.25	33	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	567	9.86	0.75	12	0.01	571.00	7476.00	8480	20240517	-33.61	4565	20241209	23.33	5700	-1.23	20250113	4950	13.74	20250106	8480	-33.61	20240517	4565	23.33	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
23	20250122	111116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-10	5	-0.18	7108980	1265	15.51	5590	5680	5580	7390	3990	5690	5619.75	0.25	33	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	572	9.95	0.76	12	0.01	571.00	7476.00	8480	20240517	-33.02	4565	20241209	24.42	5700	-0.35	20250113	4950	14.75	20250106	8480	-33.02	20240517	4565	24.42	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
24	20250122	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-30	5	-0.53	4739450	844	10.35	5590	5660	5580	7390	3990	5690	5615.46	0.25	64	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	570	9.91	0.76	12	0.01	571.00	7476.00	8480	20240517	-33.25	4565	20241209	23.99	5700	-0.70	20250113	4950	14.34	20250106	8480	-33.25	20240517	4565	23.99	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
25	20250122	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-70	5	-1.23	1609910	288	3.53	5590	5620	5580	7390	3990	5690	5589.97	0.25	124	5843	5766	5613	5536	5383	5805	5575	50	1700	500	3980	10	1	10065011	566	9.84	0.75	12	0.00	571.00	7476.00	8480	20240517	-33.73	4565	20241209	23.11	5700	-1.40	20250113	4950	13.54	20250106	8480	-33.73	20240517	4565	23.11	20241209	0.59	N	290740	500	50 억	24823	N	N	N	N
26	20250121	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-10	5	-0.18	45245860	8155	235.22	5660	5690	5460	7410	3990	5700	5548.24	0.24	238	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	573	9.96	0.76	12	0.08	571.00	7476.00	8480	20240517	-32.90	4565	20241209	24.64	5700	-0.18	20250113	4950	14.95	20250106	8480	-32.90	20240517	4565	24.64	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
27	20250121	151110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-10	5	-0.18	45069470	8124	234.32	5660	5690	5460	7410	3990	5700	5547.69	0.24	244	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	573	9.96	0.76	12	0.08	571.00	7476.00	8480	20240517	-32.90	4565	20241209	24.64	5700	-0.18	20250113	4950	14.95	20250106	8480	-32.90	20240517	4565	24.64	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
28	20250121	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-70	5	-1.23	30900050	5579	160.92	5660	5690	5460	7410	3990	5700	5538.64	0.24	341	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	567	9.86	0.75	12	0.06	571.00	7476.00	8480	20240517	-33.61	4565	20241209	23.33	5700	-1.23	20250113	4950	13.74	20250106	8480	-33.61	20240517	4565	23.33	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
29	20250121	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-50	5	-0.88	30704320	5544	159.91	5660	5690	5460	7410	3990	5700	5538.30	0.24	342	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	569	9.89	0.76	12	0.06	571.00	7476.00	8480	20240517	-33.37	4565	20241209	23.77	5700	-0.88	20250113	4950	14.14	20250106	8480	-33.37	20240517	4565	23.77	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
30	20250121	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-40	5	-0.70	30009150	5420	156.33	5660	5690	5460	7410	3990	5700	5536.74	0.24	342	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	570	9.91	0.76	12	0.05	571.00	7476.00	8480	20240517	-33.25	4565	20241209	23.99	5700	-0.70	20250113	4950	14.34	20250106	8480	-33.25	20240517	4565	23.99	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
31	20250121	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-70	5	-1.23	29208670	5278	152.24	5660	5690	5460	7410	3990	5700	5534.04	0.24	435	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	567	9.86	0.75	12	0.05	571.00	7476.00	8480	20240517	-33.61	4565	20241209	23.33	5700	-1.23	20250113	4950	13.74	20250106	8480	-33.61	20240517	4565	23.33	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
32	20250121	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-200	5	-3.51	22980670	4161	120.02	5660	5690	5460	7410	3990	5700	5522.87	0.24	766	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	554	9.63	0.74	12	0.04	571.00	7476.00	8480	20240517	-35.14	4565	20241209	20.48	5700	-3.51	20250113	4950	11.11	20250106	8480	-35.14	20240517	4565	20.48	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
33	20250121	091112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-100	5	-1.75	723930	129	3.72	5660	5660	5600	7410	3990	5700	5611.86	0.24	22	5786	5742	5656	5612	5526	5765	5635	50	1710	500	3990	10	1	10065011	564	9.81	0.75	12	0.00	571.00	7476.00	8480	20240517	-33.96	4565	20241209	22.67	5700	-1.75	20250113	4950	13.13	20250106	8480	-33.96	20240517	4565	22.67	20241209	0.59	N	290740	500	50 억	24580	N	N	N	N
34	20250120	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	60	2	1.06	19577440	3467	25.89	5650	5700	5570	7330	3950	5640	5646.80	0.24	16	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	574	9.98	0.76	12	0.03	571.00	7476.00	8480	20240517	-32.78	4565	20241209	24.86	5700	0.00	20250113	4950	15.15	20250106	8480	-32.78	20240517	4565	24.86	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
35	20250120	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-10	5	-0.18	13022240	2315	17.29	5650	5700	5570	7330	3950	5640	5625.16	0.24	49	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	567	9.86	0.75	12	0.02	571.00	7476.00	8480	20240517	-33.61	4565	20241209	23.33	5700	0.00	20250113	4950	13.74	20250106	8480	-33.61	20240517	4565	23.33	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
36	20250120	141107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-20	5	-0.35	10719700	1904	14.22	5650	5700	5570	7330	3950	5640	5630.09	0.24	0	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	566	9.84	0.75	12	0.02	571.00	7476.00	8480	20240517	-33.73	4565	20241209	23.11	5700	0.00	20250113	4950	13.54	20250106	8480	-33.73	20240517	4565	23.11	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
37	20250120	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-40	5	-0.71	10309610	1831	13.67	5650	5700	5570	7330	3950	5640	5630.59	0.24	0	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	564	9.81	0.75	12	0.02	571.00	7476.00	8480	20240517	-33.96	4565	20241209	22.67	5700	0.00	20250113	4950	13.13	20250106	8480	-33.96	20240517	4565	22.67	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
38	20250120	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-40	5	-0.71	9743270	1730	12.92	5650	5700	5570	7330	3950	5640	5631.95	0.24	0	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	564	9.81	0.75	12	0.02	571.00	7476.00	8480	20240517	-33.96	4565	20241209	22.67	5700	0.00	20250113	4950	13.13	20250106	8480	-33.96	20240517	4565	22.67	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
39	20250120	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	30	2	0.53	8215470	1460	10.90	5650	5700	5570	7330	3950	5640	5627.03	0.24	0	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	571	9.93	0.76	12	0.01	571.00	7476.00	8480	20240517	-33.14	4565	20241209	24.21	5700	0.00	20250113	4950	14.55	20250106	8480	-33.14	20240517	4565	24.21	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
40	20250120	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	0	3	0.00	6424030	1143	8.53	5650	5700	5570	7330	3950	5640	5620.32	0.24	129	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	568	9.88	0.75	12	0.01	571.00	7476.00	8480	20240517	-33.49	4565	20241209	23.55	5700	0.00	20250113	4950	13.94	20250106	8480	-33.49	20240517	4565	23.55	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
41	20250120	091110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	60	2	1.06	2091230	370	2.76	5650	5700	5650	7330	3950	5640	5651.97	0.24	0	5853	5746	5583	5476	5313	5800	5530	50	1690	500	3940	10	1	10065011	574	9.98	0.76	12	0.00	571.00	7476.00	8480	20240517	-32.78	4565	20241209	24.86	5700	0.00	20250113	4950	15.15	20250106	8480	-32.78	20240517	4565	24.86	20241209	0.58	N	290740	500	50 억	24564	N	N	N	N
42	20250117	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	90	2	1.62	74550390	13392	174.47	5420	5690	5420	7210	3890	5550	5566.79	0.25	-113	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	568	9.88	0.75	12	0.13	571.00	7476.00	8480	20240517	-33.49	4565	20241209	23.55	5700	-1.05	20250113	4950	13.94	20250106	8480	-33.49	20240517	4565	23.55	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
43	20250117	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	100	2	1.80	73157280	13145	171.25	5420	5690	5420	7210	3890	5550	5565.41	0.25	-109	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	569	9.89	0.76	12	0.13	571.00	7476.00	8480	20240517	-33.37	4565	20241209	23.77	5700	-0.88	20250113	4950	14.14	20250106	8480	-33.37	20240517	4565	23.77	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
44	20250117	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	20	2	0.36	61498210	11052	143.98	5420	5690	5420	7210	3890	5550	5564.44	0.25	-110	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	561	9.75	0.75	12	0.11	571.00	7476.00	8480	20240517	-34.32	4565	20241209	22.02	5700	-2.28	20250113	4950	12.53	20250106	8480	-34.32	20240517	4565	22.02	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
45	20250117	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	130	2	2.34	51595800	9293	121.07	5420	5690	5420	7210	3890	5550	5552.11	0.25	-87	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	572	9.95	0.76	12	0.09	571.00	7476.00	8480	20240517	-33.02	4565	20241209	24.42	5700	-0.35	20250113	4950	14.75	20250106	8480	-33.02	20240517	4565	24.42	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
46	20250117	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	0	3	0.00	34546870	6253	81.46	5420	5560	5420	7210	3890	5550	5524.85	0.25	-16	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	559	9.72	0.74	12	0.06	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5700	-2.63	20250113	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
47	20250117	111107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	0	3	0.00	30695580	5559	72.42	5420	5550	5420	7210	3890	5550	5521.78	0.25	64	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	559	9.72	0.74	12	0.06	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5700	-2.63	20250113	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
48	20250117	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	0	3	0.00	29776930	5392	70.24	5420	5550	5420	7210	3890	5550	5522.43	0.25	64	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	559	9.72	0.74	12	0.05	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5700	-2.63	20250113	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
49	20250117	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-50	5	-0.90	1609950	297	3.87	5420	5550	5420	7210	3890	5550	5420.71	0.25	123	5916	5732	5416	5232	4916	5825	5325	50	1660	500	3880	10	1	10065011	554	9.63	0.74	12	0.00	571.00	7476.00	8480	20240517	-35.14	4565	20241209	20.48	5700	-3.51	20250113	4950	11.11	20250106	8480	-35.14	20240517	4565	20.48	20241209	0.70	N	290740	500	50 억	24661	N	N	N	N
50	20250116	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	130	2	2.40	41780450	7676	305.33	5360	5600	5100	7040	3800	5420	5443.00	0.25	-109	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	559	9.72	0.74	12	0.08	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5700	-2.63	20250113	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.70	N	290740	500	50 억	24758	N	N	N	N
51	20250116	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	160	2	2.95	41231000	7577	301.39	5360	5600	5100	7040	3800	5420	5441.60	0.25	-55	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	562	9.77	0.75	12	0.08	571.00	7476.00	8480	20240517	-34.20	4565	20241209	22.23	5700	-2.11	20250113	4950	12.73	20250106	8480	-34.20	20240517	4565	22.23	20241209	0.70	N	290740	500	50 억	24758	N	N	N	N
52	20250116	141105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	130	2	2.40	33276940	6142	244.31	5360	5600	5100	7040	3800	5420	5417.93	0.25	-92	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	559	9.72	0.74	12	0.06	571.00	7476.00	8480	20240517	-34.55	4565	20241209	21.58	5700	-2.63	20250113	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.70	N	290740	500	50 억	24758	N	N	N	N
53	20250116	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	140	2	2.58	29415470	5442	216.47	5360	5600	5100	7040	3800	5420	5405.27	0.25	-191	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	560	9.74	0.74	12	0.05	571.00	7476.00	8480	20240517	-34.43	4565	20241209	21.80	5700	-2.46	20250113	4950	12.32	20250106	8480	-34.43	20240517	4565	21.80	20241209	0.70	N	290740	500	50 억	24758	N	N	N	N
54	20250116	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	100	2	1.85	23331080	4351	173.07	5360	5530	5100	7040	3800	5420	5362.23	0.25	-194	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	556	9.67	0.74	12	0.04	571.00	7476.00	8480	20240517	-34.91	4565	20241209	20.92	5700	-3.16	20250113	4950	11.52	20250106	8480	-34.91	20240517	4565	20.92	20241209	0.70	N	290740	500	50 억	24758	N	N	N	N
55	20250116	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	40	2	0.74	17195450	3236	128.72	5360	5510	5100	7040	3800	5420	5313.80	0.25	-91	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	550	9.56	0.73	12	0.03	571.00	7476.00	8480	20240517	-35.61	4565	20241209	19.61	5700	-4.21	20250113	4950	10.30	20250106	8480	-35.61	20240517	4565	19.61	20241209	0.70	N	290740	500	50 억	24758	N	N	N	N
56	20250116	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	70	2	1.29	16922450	3186	126.73	5360	5510	5100	7040	3800	5420	5311.50	0.25	-91	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	553	9.61	0.73	12	0.03	571.00	7476.00	8480	20240517	-35.26	4565	20241209	20.26	5700	-3.68	20250113	4950	10.91	20250106	8480	-35.26	20240517	4565	20.26	20241209	0.70	N	290740	500	50 억	24758	N	N	N	N
57	20250116	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-320	5	-5.90	9255490	1766	70.25	5360	5400	5100	7040	3800	5420	5240.93	0.25	0	5600	5510	5400	5310	5200	5455	5255	50	1620	500	3790	10	1	10065011	513	8.93	0.68	12	0.02	571.00	7476.00	8480	20240517	-39.86	4565	20241209	11.72	5700	-10.53	20250113	4950	3.03	20250106	8480	-39.86	20240517	4565	11.72	20241209	0.70	N	290740	500	50 억	24758	Y	N	N	N
58	20250115	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-40	5	-0.73	13534240	2514	73.02	5490	5490	5290	7090	3830	5460	5383.55	0.25	-547	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	546	9.49	0.72	12	0.02	571.00	7476.00	8480	20240517	-36.08	4565	20241209	18.73	5700	-4.91	20250113	4950	9.49	20250106	8480	-36.08	20240517	4565	18.73	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
59	20250115	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-40	5	-0.73	13149420	2443	70.96	5490	5490	5290	7090	3830	5460	5382.49	0.25	-547	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	546	9.49	0.72	12	0.02	571.00	7476.00	8480	20240517	-36.08	4565	20241209	18.73	5700	-4.91	20250113	4950	9.49	20250106	8480	-36.08	20240517	4565	18.73	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
60	20250115	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-100	5	-1.83	7605650	1418	41.19	5490	5490	5290	7090	3830	5460	5363.65	0.25	-545	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	539	9.39	0.72	12	0.01	571.00	7476.00	8480	20240517	-36.79	4565	20241209	17.42	5700	-5.96	20250113	4950	8.28	20250106	8480	-36.79	20240517	4565	17.42	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
61	20250115	131105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-80	5	-1.47	7557430	1409	40.92	5490	5490	5290	7090	3830	5460	5363.68	0.25	-543	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	541	9.42	0.72	12	0.01	571.00	7476.00	8480	20240517	-36.56	4565	20241209	17.85	5700	-5.61	20250113	4950	8.69	20250106	8480	-36.56	20240517	4565	17.85	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
62	20250115	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-100	5	-1.83	7472400	1393	40.46	5490	5490	5300	7090	3830	5460	5364.25	0.25	-543	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	539	9.39	0.72	12	0.01	571.00	7476.00	8480	20240517	-36.79	4565	20241209	17.42	5700	-5.96	20250113	4950	8.28	20250106	8480	-36.79	20240517	4565	17.42	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
63	20250115	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-20	5	-0.37	2691640	495	14.38	5490	5490	5300	7090	3830	5460	5437.66	0.25	-1	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	548	9.53	0.73	12	0.00	571.00	7476.00	8480	20240517	-35.85	4565	20241209	19.17	5700	-4.56	20250113	4950	9.90	20250106	8480	-35.85	20240517	4565	19.17	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
64	20250115	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	0	3	0.00	147780	27	0.78	5490	5490	5440	7090	3830	5460	5473.33	0.25	-1	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	550	9.56	0.73	12	0.00	571.00	7476.00	8480	20240517	-35.61	4565	20241209	19.61	5700	-4.21	20250113	4950	10.30	20250106	8480	-35.61	20240517	4565	19.61	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
65	20250115	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	30	2	0.55	65880	12	0.35	5490	5490	5490	7090	3830	5460	5490.00	0.25	0	5760	5610	5520	5370	5280	5565	5325	50	1630	500	3820	10	1	10065011	553	9.61	0.73	12	0.00	571.00	7476.00	8480	20240517	-35.26	4565	20241209	20.26	5700	-3.68	20250113	4950	10.91	20250106	8480	-35.26	20240517	4565	20.26	20241209	0.71	N	290740	500	50 억	24691	N	N	N	N
66	20250114	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-140	5	-2.50	19030140	3443	42.79	5590	5670	5430	7280	3920	5600	5527.20	0.25	550	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	550	9.56	0.73	12	0.03	571.00	7476.00	8830	20240105	-38.17	4565	20241209	19.61	5700	-4.21	20250113	4950	10.30	20250106	8480	-35.61	20240517	4565	19.61	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
67	20250114	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-90	5	-1.61	18193480	3290	40.89	5590	5670	5430	7280	3920	5600	5529.93	0.25	591	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	555	9.65	0.74	12	0.03	571.00	7476.00	8830	20240105	-37.60	4565	20241209	20.70	5700	-3.33	20250113	4950	11.31	20250106	8480	-35.02	20240517	4565	20.70	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
68	20250114	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-170	5	-3.04	17961740	3248	40.37	5590	5670	5430	7280	3920	5600	5530.09	0.25	594	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	547	9.51	0.73	12	0.03	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5700	-4.74	20250113	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
69	20250114	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-90	5	-1.61	16890500	3052	37.93	5590	5670	5450	7280	3920	5600	5534.24	0.25	640	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	555	9.65	0.74	12	0.03	571.00	7476.00	8830	20240105	-37.60	4565	20241209	20.70	5700	-3.33	20250113	4950	11.31	20250106	8480	-35.02	20240517	4565	20.70	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
70	20250114	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-80	5	-1.43	15827790	2858	35.52	5590	5670	5480	7280	3920	5600	5538.07	0.25	589	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	556	9.67	0.74	12	0.03	571.00	7476.00	8830	20240105	-37.49	4565	20241209	20.92	5700	-3.16	20250113	4950	11.52	20250106	8480	-34.91	20240517	4565	20.92	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
71	20250114	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	0	3	0.00	9557860	1719	21.36	5590	5670	5480	7280	3920	5600	5560.13	0.25	-52	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	564	9.81	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.58	4565	20241209	22.67	5700	-1.75	20250113	4950	13.13	20250106	8480	-33.96	20240517	4565	22.67	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
72	20250114	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	20	2	0.36	8928120	1607	19.97	5590	5670	5480	7280	3920	5600	5555.77	0.25	-45	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	566	9.84	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.35	4565	20241209	23.11	5700	-1.40	20250113	4950	13.54	20250106	8480	-33.73	20240517	4565	23.11	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
73	20250114	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-100	5	-1.79	1516490	275	3.42	5590	5590	5500	7280	3920	5600	5514.51	0.25	36	5920	5760	5540	5380	5160	5840	5460	50	1680	500	3920	10	1	10065011	554	9.63	0.74	12	0.00	571.00	7476.00	8830	20240105	-37.71	4565	20241209	20.48	5700	-3.51	20250113	4950	11.11	20250106	8480	-35.14	20240517	4565	20.48	20241209	0.71	N	290740	500	50 억	24755	N	N	N	N
74	20250113	161039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	170	2	3.13	44675210	8046	261.23	5380	5700	5320	7050	3810	5430	5552.47	0.25	-57	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	564	9.81	0.75	12	0.08	571.00	7476.00	8830	20240105	-36.58	4565	20241209	22.67	5700	-1.75	20250113	4950	13.13	20250106	8480	-33.96	20240517	4565	22.67	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
75	20250113	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	200	2	3.68	41174430	7421	240.94	5380	5700	5320	7050	3810	5430	5548.37	0.25	34	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	567	9.86	0.75	12	0.07	571.00	7476.00	8830	20240105	-36.24	4565	20241209	23.33	5700	-1.23	20250113	4950	13.74	20250106	8480	-33.61	20240517	4565	23.33	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
76	20250113	141021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	90	2	1.66	33397360	6035	195.94	5380	5700	5320	7050	3810	5430	5533.95	0.25	62	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	556	9.67	0.74	12	0.06	571.00	7476.00	8830	20240105	-37.49	4565	20241209	20.92	5700	-3.16	20250113	4950	11.52	20250106	8480	-34.91	20240517	4565	20.92	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
77	20250113	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	110	2	2.03	32410680	5856	190.13	5380	5700	5320	7050	3810	5430	5534.61	0.25	62	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	558	9.70	0.74	12	0.06	571.00	7476.00	8830	20240105	-37.26	4565	20241209	21.36	5700	-2.81	20250113	4950	11.92	20250106	8480	-34.67	20240517	4565	21.36	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
78	20250113	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	120	2	2.21	22849590	4128	134.03	5380	5700	5320	7050	3810	5430	5535.27	0.25	62	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	559	9.72	0.74	12	0.04	571.00	7476.00	8830	20240105	-37.15	4565	20241209	21.58	5700	-2.63	20250113	4950	12.12	20250106	8480	-34.55	20240517	4565	21.58	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
79	20250113	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-110	5	-2.03	2251640	420	13.64	5380	5430	5320	7050	3810	5430	5361.05	0.25	15	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	535	9.32	0.71	12	0.00	571.00	7476.00	8830	20240105	-39.75	4565	20241209	16.54	5570	-4.49	20250110	4950	7.47	20250106	8480	-37.26	20240517	4565	16.54	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
80	20250113	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-20	5	-0.37	1729160	322	10.45	5380	5430	5320	7050	3810	5430	5370.06	0.25	22	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	545	9.47	0.72	12	0.00	571.00	7476.00	8830	20240105	-38.73	4565	20241209	18.51	5570	-2.87	20250110	4950	9.29	20250106	8480	-36.20	20240517	4565	18.51	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
81	20250113	091037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-90	5	-1.66	429000	80	2.60	5380	5380	5340	7050	3810	5430	5362.50	0.25	27	5650	5540	5460	5350	5270	5595	5405	50	1620	500	3800	10	1	10065011	537	9.35	0.71	12	0.00	571.00	7476.00	8830	20240105	-39.52	4565	20241209	16.98	5570	-4.13	20250110	4950	7.88	20250106	8480	-37.03	20240517	4565	16.98	20241209	0.71	N	290740	500	50 억	24812	N	N	N	N
82	20250110	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	16659950	3075	39.18	5380	5570	5380	6990	3770	5380	5417.87	0.25	-140	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	547	9.51	0.73	12	0.03	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5570	-2.51	20250110	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
83	20250110	151018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	14650880	2705	34.47	5380	5570	5380	6990	3770	5380	5416.22	0.25	-140	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	547	9.51	0.73	12	0.03	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5570	-2.51	20250110	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
84	20250110	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	14276210	2636	33.59	5380	5570	5380	6990	3770	5380	5415.86	0.25	-140	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	547	9.51	0.73	12	0.03	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5570	-2.51	20250110	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
85	20250110	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	14189390	2620	33.38	5380	5570	5380	6990	3770	5380	5415.80	0.25	-136	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	547	9.51	0.73	12	0.03	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5570	-2.51	20250110	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
86	20250110	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	13957340	2577	32.84	5380	5570	5380	6990	3770	5380	5416.12	0.25	-131	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	547	9.51	0.73	12	0.03	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5570	-2.51	20250110	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
87	20250110	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	8891970	1639	20.88	5380	5570	5380	6990	3770	5380	5425.24	0.25	-129	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	547	9.51	0.73	12	0.02	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5570	-2.51	20250110	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
88	20250110	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	7358190	1355	17.27	5380	5570	5380	6990	3770	5380	5430.40	0.25	-106	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	547	9.51	0.73	12	0.01	571.00	7476.00	8830	20240105	-38.51	4565	20241209	18.95	5570	-2.51	20250110	4950	9.70	20250106	8480	-35.97	20240517	4565	18.95	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
89	20250110	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	30	2	0.56	1790710	326	4.15	5380	5570	5380	6990	3770	5380	5492.98	0.25	-13	5620	5500	5340	5220	5060	5560	5280	50	1610	500	3760	10	1	10065011	545	9.47	0.72	12	0.00	571.00	7476.00	8830	20240105	-38.73	4565	20241209	18.51	5570	-2.87	20250110	4950	9.29	20250106	8480	-36.20	20240517	4565	18.51	20241209	0.71	N	290740	500	50 억	24952	N	N	N	N
90	20250109	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	130	2	2.48	42380420	7848	932.07	5250	5460	5180	6820	3680	5250	5400.16	0.25	-316	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	541	9.42	0.72	12	0.08	571.00	7476.00	8830	20240105	-39.07	4565	20241209	17.85	5460	-1.47	20250109	4950	8.69	20250106	8480	-36.56	20240517	4565	17.85	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
91	20250109	151011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	150	2	2.86	41035570	7598	902.38	5250	5460	5180	6820	3680	5250	5400.84	0.25	-212	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	544	9.46	0.72	12	0.08	571.00	7476.00	8830	20240105	-38.84	4565	20241209	18.29	5460	-1.10	20250109	4950	9.09	20250106	8480	-36.32	20240517	4565	18.29	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
92	20250109	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	170	2	3.24	40711440	7538	895.25	5250	5460	5180	6820	3680	5250	5400.83	0.25	-196	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	546	9.49	0.72	12	0.07	571.00	7476.00	8830	20240105	-38.62	4565	20241209	18.73	5460	-0.73	20250109	4950	9.49	20250106	8480	-36.08	20240517	4565	18.73	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
93	20250109	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	90	2	1.71	39587390	7330	870.55	5250	5460	5180	6820	3680	5250	5400.74	0.25	-120	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	537	9.35	0.71	12	0.07	571.00	7476.00	8830	20240105	-39.52	4565	20241209	16.98	5460	-2.20	20250109	4950	7.88	20250106	8480	-37.03	20240517	4565	16.98	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
94	20250109	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	170	2	3.24	38248610	7079	840.74	5250	5460	5180	6820	3680	5250	5403.11	0.25	-117	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	546	9.49	0.72	12	0.07	571.00	7476.00	8830	20240105	-38.62	4565	20241209	18.73	5460	-0.73	20250109	4950	9.49	20250106	8480	-36.08	20240517	4565	18.73	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
95	20250109	111023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	200	2	3.81	27534650	5103	606.06	5250	5460	5180	6820	3680	5250	5395.78	0.25	-218	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	549	9.54	0.73	12	0.05	571.00	7476.00	8830	20240105	-38.28	4565	20241209	19.39	5460	-0.18	20250109	4950	10.10	20250106	8480	-35.73	20240517	4565	19.39	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
96	20250109	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-10	5	-0.19	303250	58	6.89	5250	5250	5180	6820	3680	5250	5228.45	0.25	-15	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	527	9.18	0.70	12	0.00	571.00	7476.00	8830	20240105	-40.66	4565	20241209	14.79	5300	-1.13	20250108	4950	5.86	20250106	8480	-38.21	20240517	4565	14.79	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
97	20250109	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-10	5	-0.19	94370	18	2.14	5250	5250	5180	6820	3680	5250	5242.78	0.25	-14	5376	5312	5236	5172	5096	5275	5135	50	1570	500	3670	10	1	10065011	527	9.18	0.70	12	0.00	571.00	7476.00	8830	20240105	-40.66	4565	20241209	14.79	5300	-1.13	20250108	4950	5.86	20250106	8480	-38.21	20240517	4565	14.79	20241209	0.71	N	290740	500	50 억	25268	N	N	N	N
98	20250108	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-30	5	-0.57	4402030	842	48.09	5300	5300	5160	6860	3700	5280	5228.06	0.25	-90	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	528	9.19	0.70	12	0.01	571.00	7476.00	8830	20240105	-40.54	4565	20241209	15.01	5300	-0.94	20250108	4950	6.06	20250106	8480	-38.09	20240517	4565	15.01	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
99	20250108	151014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-40	5	-0.76	3971530	760	43.40	5300	5300	5160	6860	3700	5280	5225.70	0.25	-71	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	527	9.18	0.70	12	0.01	571.00	7476.00	8830	20240105	-40.66	4565	20241209	14.79	5300	-1.13	20250108	4950	5.86	20250106	8480	-38.21	20240517	4565	14.79	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
100	20250108	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-40	5	-0.76	3547100	679	38.78	5300	5300	5160	6860	3700	5280	5224.01	0.25	-90	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	527	9.18	0.70	12	0.01	571.00	7476.00	8830	20240105	-40.66	4565	20241209	14.79	5300	-1.13	20250108	4950	5.86	20250106	8480	-38.21	20240517	4565	14.79	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
101	20250108	131015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-40	5	-0.76	2745040	526	30.04	5300	5300	5160	6860	3700	5280	5218.71	0.25	-81	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	527	9.18	0.70	12	0.01	571.00	7476.00	8830	20240105	-40.66	4565	20241209	14.79	5300	-1.13	20250108	4950	5.86	20250106	8480	-38.21	20240517	4565	14.79	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
102	20250108	121012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-60	5	-1.14	1559510	298	17.02	5300	5300	5220	6860	3700	5280	5233.26	0.25	-49	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	525	9.14	0.70	12	0.00	571.00	7476.00	8830	20240105	-40.88	4565	20241209	14.35	5300	-1.51	20250108	4950	5.45	20250106	8480	-38.44	20240517	4565	14.35	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
103	20250108	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-40	5	-0.76	1381560	264	15.08	5300	5300	5220	6860	3700	5280	5233.18	0.25	-48	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	527	9.18	0.70	12	0.00	571.00	7476.00	8830	20240105	-40.66	4565	20241209	14.79	5300	-1.13	20250108	4950	5.86	20250106	8480	-38.21	20240517	4565	14.79	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
104	20250108	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-30	5	-0.57	728940	139	7.94	5300	5300	5220	6860	3700	5280	5244.17	0.25	-47	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	528	9.19	0.70	12	0.00	571.00	7476.00	8830	20240105	-40.54	4565	20241209	15.01	5300	-0.94	20250108	4950	6.06	20250106	8480	-38.09	20240517	4565	15.01	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
105	20250108	091014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	0	3	0.00	68080	13	0.74	5300	5300	5220	6860	3700	5280	5236.92	0.25	-3	5353	5316	5253	5216	5153	5335	5235	50	1580	500	3690	10	1	10065011	531	9.25	0.71	12	0.00	571.00	7476.00	8830	20240105	-40.20	4565	20241209	15.66	5300	-0.38	20250108	4950	6.67	20250106	8480	-37.74	20240517	4565	15.66	20241209	0.71	N	290740	500	50 억	25358	N	N	N	N
106	20250107	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	80	2	1.54	9202720	1751	41.05	5200	5290	5190	6760	3640	5200	5255.69	0.25	-70	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	531	9.25	0.71	12	0.02	571.00	7476.00	8830	20240105	-40.20	4565	20241209	15.66	5290	-0.19	20250107	4950	6.67	20250106	8480	-37.74	20240517	4565	15.66	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
107	20250107	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	70	2	1.35	8204890	1562	36.62	5200	5290	5190	6760	3640	5200	5252.81	0.25	-64	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	530	9.23	0.70	12	0.02	571.00	7476.00	8830	20240105	-40.32	4565	20241209	15.44	5290	-0.38	20250107	4950	6.46	20250106	8480	-37.85	20240517	4565	15.44	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
108	20250107	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	90	2	1.73	7926650	1509	35.37	5200	5290	5190	6760	3640	5200	5252.92	0.25	-45	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	532	9.26	0.71	12	0.01	571.00	7476.00	8830	20240105	-40.09	4565	20241209	15.88	5290	0.00	20250107	4950	6.87	20250106	8480	-37.62	20240517	4565	15.88	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
109	20250107	131004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	60	2	1.15	5670120	1081	25.34	5200	5290	5190	6760	3640	5200	5245.25	0.25	-45	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	529	9.21	0.70	12	0.01	571.00	7476.00	8830	20240105	-40.43	4565	20241209	15.22	5290	-0.57	20250107	4950	6.26	20250106	8480	-37.97	20240517	4565	15.22	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
110	20250107	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	80	2	1.54	2996860	570	13.36	5200	5290	5200	6760	3640	5200	5257.65	0.25	-68	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	531	9.25	0.71	12	0.01	571.00	7476.00	8830	20240105	-40.20	4565	20241209	15.66	5290	-0.19	20250107	4950	6.67	20250106	8480	-37.74	20240517	4565	15.66	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
111	20250107	111001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	50	2	0.96	2298590	437	10.24	5200	5290	5200	6760	3640	5200	5259.93	0.25	-65	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	528	9.19	0.70	12	0.00	571.00	7476.00	8830	20240105	-40.54	4565	20241209	15.01	5290	-0.76	20250107	4950	6.06	20250106	8480	-38.09	20240517	4565	15.01	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
112	20250107	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	90	2	1.73	2025200	385	9.02	5200	5290	5200	6760	3640	5200	5260.26	0.25	-55	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	532	9.26	0.71	12	0.00	571.00	7476.00	8830	20240105	-40.09	4565	20241209	15.88	5290	0.00	20250107	4950	6.87	20250106	8480	-37.62	20240517	4565	15.88	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
113	20250107	091011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	20	2	0.38	109220	21	0.49	5200	5220	5200	6760	3640	5200	5200.95	0.25	-11	5366	5282	5116	5032	4866	5325	5075	50	1560	500	3640	10	1	10065011	525	9.14	0.70	12	0.00	571.00	7476.00	8830	20240105	-40.88	4565	20241209	14.35	5220	0.00	20250107	4950	5.45	20250106	8480	-38.44	20240517	4565	14.35	20241209	0.71	N	290740	500	50 억	25419	N	N	N	N
114	20250106	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	21715420	4266	141.77	5110	5200	4950	6680	3600	5140	5090.24	0.25	-53	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	523	9.11	0.70	12	0.04	571.00	7476.00	8830	20240105	-41.11	4565	20241209	13.91	5200	0.00	20250103	4950	5.05	20250106	8480	-38.68	20240517	4565	13.91	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
115	20250106	150953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	20395580	4012	133.33	5110	5200	4950	6680	3600	5140	5083.64	0.25	46	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	523	9.11	0.70	12	0.04	571.00	7476.00	8830	20240105	-41.11	4565	20241209	13.91	5200	0.00	20250103	4950	5.05	20250106	8480	-38.68	20240517	4565	13.91	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
116	20250106	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-10	5	-0.19	18682680	3681	122.33	5110	5170	4950	6680	3600	5140	5075.44	0.25	46	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	516	8.98	0.69	12	0.04	571.00	7476.00	8830	20240105	-41.90	4565	20241209	12.38	5200	-1.35	20250103	4950	3.64	20250106	8480	-39.50	20240517	4565	12.38	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
117	20250106	130943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-10	5	-0.19	16046700	3168	105.28	5110	5170	4950	6680	3600	5140	5065.25	0.25	72	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	516	8.98	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.90	4565	20241209	12.38	5200	-1.35	20250103	4950	3.64	20250106	8480	-39.50	20240517	4565	12.38	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
118	20250106	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	10	2	0.19	13216640	2617	86.97	5110	5170	4950	6680	3600	5140	5050.30	0.25	108	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	518	9.02	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.68	4565	20241209	12.81	5200	-0.96	20250103	4950	4.04	20250106	8480	-39.27	20240517	4565	12.81	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
119	20250106	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-10	5	-0.19	12390650	2456	81.62	5110	5170	4950	6680	3600	5140	5045.05	0.25	112	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	516	8.98	0.69	12	0.02	571.00	7476.00	8830	20240105	-41.90	4565	20241209	12.38	5200	-1.35	20250103	4950	3.64	20250106	8480	-39.50	20240517	4565	12.38	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
120	20250106	100944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-40	5	-0.78	12078750	2395	79.59	5110	5170	4950	6680	3600	5140	5043.32	0.25	113	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	513	8.93	0.68	12	0.02	571.00	7476.00	8830	20240105	-42.24	4565	20241209	11.72	5200	-1.92	20250103	4950	3.03	20250106	8480	-39.86	20240517	4565	11.72	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
121	20250106	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	20	2	0.39	2097280	421	13.99	5110	5170	4950	6680	3600	5140	4981.66	0.25	20	5266	5202	5136	5072	5006	5235	5105	50	1540	500	3590	10	1	10065011	519	9.04	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.56	4565	20241209	13.03	5200	-0.77	20250103	4950	4.24	20250106	8480	-39.15	20240517	4565	13.03	20241209	0.72	N	290740	500	50 억	25466	N	N	N	N
122	20250103	160941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	0	3	0.00	15491470	3009	86.19	5070	5200	5070	6680	3600	5140	5148.38	0.25	4	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	517	9.00	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.79	4565	20241209	12.60	5200	-1.15	20250103	5030	2.19	20250102	8830	-41.79	20240105	4565	12.60	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
123	20250103	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	13517710	2625	75.19	5070	5200	5070	6680	3600	5140	5149.60	0.25	4	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	523	9.11	0.70	12	0.03	571.00	7476.00	8830	20240105	-41.11	4565	20241209	13.91	5200	0.00	20250103	5030	3.38	20250102	8830	-41.11	20240105	4565	13.91	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
124	20250103	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	12951030	2516	72.07	5070	5200	5070	6680	3600	5140	5147.47	0.25	7	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	523	9.11	0.70	12	0.02	571.00	7476.00	8830	20240105	-41.11	4565	20241209	13.91	5200	0.00	20250103	5030	3.38	20250102	8830	-41.11	20240105	4565	13.91	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
125	20250103	130944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	12394720	2409	69.01	5070	5200	5070	6680	3600	5140	5145.17	0.25	8	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	523	9.11	0.70	12	0.02	571.00	7476.00	8830	20240105	-41.11	4565	20241209	13.91	5200	0.00	20250103	5030	3.38	20250102	8830	-41.11	20240105	4565	13.91	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
126	20250103	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	30	2	0.58	11890880	2312	66.23	5070	5170	5070	6680	3600	5140	5143.11	0.25	6	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	520	9.05	0.69	12	0.02	571.00	7476.00	8830	20240105	-41.45	4565	20241209	13.25	5170	0.00	20250103	5030	2.78	20250102	8830	-41.45	20240105	4565	13.25	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
127	20250103	110943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	10	2	0.19	10115720	1968	56.37	5070	5160	5070	6680	3600	5140	5140.10	0.25	4	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	518	9.02	0.69	12	0.02	571.00	7476.00	8830	20240105	-41.68	4565	20241209	12.81	5160	-0.19	20250103	5030	2.39	20250102	8830	-41.68	20240105	4565	12.81	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
128	20250103	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	20	2	0.39	7308820	1423	40.76	5070	5160	5070	6680	3600	5140	5136.21	0.25	-10	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	519	9.04	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.56	4565	20241209	13.03	5160	0.00	20250103	5030	2.58	20250102	8830	-41.56	20240105	4565	13.03	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
129	20250103	090944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	0	3	0.00	1390140	271	7.76	5070	5140	5070	6680	3600	5140	5129.67	0.25	19	5213	5176	5103	5066	4993	5195	5085	50	1540	500	3590	10	1	10065011	517	9.00	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.79	4565	20241209	12.60	5140	0.00	20250102	5030	2.19	20250102	8830	-41.79	20240105	4565	12.60	20241209	0.73	N	290740	500	50 억	25462	N	N	N	N
130	20250102	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	80	2	1.58	16727570	3291	39.40	5050	5140	5030	6570	3550	5060	5082.47	0.26	-211	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	517	9.00	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.79	4565	20241209	12.60	5140	0.00	20250102	5030	2.19	20250102	8830	-41.79	20240105	4565	12.60	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N
131	20250102	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	70	2	1.38	15915590	3133	37.51	5050	5140	5030	6570	3550	5060	5079.98	0.26	-161	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	516	8.98	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.90	4565	20241209	12.38	5140	-0.19	20250102	5030	1.99	20250102	8830	-41.90	20240105	4565	12.38	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N
132	20250102	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	70	2	1.38	14191980	2797	33.49	5050	5140	5030	6570	3550	5060	5074.00	0.26	76	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	516	8.98	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.90	4565	20241209	12.38	5140	-0.19	20250102	5030	1.99	20250102	8830	-41.90	20240105	4565	12.38	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N
133	20250102	130935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	30	2	0.59	13472660	2656	31.80	5050	5140	5030	6570	3550	5060	5072.54	0.26	117	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	512	8.91	0.68	12	0.03	571.00	7476.00	8830	20240105	-42.36	4565	20241209	11.50	5140	-0.97	20250102	5030	1.19	20250102	8830	-42.36	20240105	4565	11.50	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N
134	20250102	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	40	2	0.79	9638610	1904	22.80	5050	5100	5030	6570	3550	5060	5062.30	0.26	-160	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	513	8.93	0.68	12	0.02	571.00	7476.00	8830	20240105	-42.24	4565	20241209	11.72	5100	0.00	20250102	5030	1.39	20250102	8830	-42.24	20240105	4565	11.72	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N
135	20250102	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	30	2	0.59	7332570	1450	17.36	5050	5090	5030	6570	3550	5060	5056.94	0.26	-160	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	512	8.91	0.68	12	0.01	571.00	7476.00	8830	20240105	-42.36	4565	20241209	11.50	5090	0.00	20250102	5030	1.19	20250102	8830	-42.36	20240105	4565	11.50	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N
136	20250102	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-10	5	-0.20	2111100	418	5.00	5050	5070	5050	6570	3550	5060	5050.48	0.26	-220	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	508	8.84	0.68	12	0.00	571.00	7476.00	8830	20240105	-42.81	4565	20241209	10.62	5070	-0.39	20250102	5050	0.00	20250102	8830	-42.81	20240105	4565	10.62	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N
137	20250102	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	0	3	0.00	0	0	0.00	0	0	0	6570	3550	5060	0.00	0.26	0	5156	5107	5051	5002	4946	5080	4975	50	1510	500	3540	10	1	10065011	509	8.86	0.68	12	0.00	571.00	7476.00	8830	20240105	-42.70	4565	20241209	10.84	0	0.00	0	0	0.00	0	8830	-42.70	20240105	4565	10.84	20241209	0.72	N	290740	500	50 억	25673	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History