KissMeData/377330/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	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	65	2	1.48	20165585	4522	89.65	4410	4550	4400	5710	3080	4395	4459.44	0.56	-1340	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	363	-14.11	0.63	12	0.06	-316.00	7122.00	8940	20240405	-50.11	4015	20241209	11.08	4770	-6.50	20250107	4340	2.76	20250102	8940	-50.11	20240405	4015	11.08	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
3	20250124	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	30	2	0.68	19612860	4398	87.19	4410	4550	4400	5710	3080	4395	4459.50	0.56	-1237	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	360	-14.00	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4770	-7.23	20250107	4340	1.96	20250102	8940	-50.50	20240405	4015	10.21	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
4	20250124	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	35	2	0.80	17232320	3860	76.53	4410	4550	4400	5710	3080	4395	4464.33	0.56	-1107	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	361	-14.02	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.45	4015	20241209	10.34	4770	-7.13	20250107	4340	2.07	20250102	8940	-50.45	20240405	4015	10.34	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
5	20250124	131249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	35	2	0.80	14755315	3301	65.44	4410	4550	4400	5710	3080	4395	4469.95	0.56	-848	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	361	-14.02	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.45	4015	20241209	10.34	4770	-7.13	20250107	4340	2.07	20250102	8940	-50.45	20240405	4015	10.34	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
6	20250124	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	80	2	1.82	13780215	3081	61.08	4410	4550	4400	5710	3080	4395	4472.64	0.56	-781	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	364	-14.16	0.63	12	0.04	-316.00	7122.00	8940	20240405	-49.94	4015	20241209	11.46	4770	-6.18	20250107	4340	3.11	20250102	8940	-49.94	20240405	4015	11.46	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
7	20250124	111246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	55	2	1.25	12688405	2835	56.21	4410	4550	4400	5710	3080	4395	4475.63	0.56	-774	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	362	-14.08	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.22	4015	20241209	10.83	4770	-6.71	20250107	4340	2.53	20250102	8940	-50.22	20240405	4015	10.83	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
8	20250124	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	155	2	3.53	11241815	2511	49.78	4410	4550	4400	5710	3080	4395	4477.03	0.56	-806	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	370	-14.40	0.64	12	0.03	-316.00	7122.00	8940	20240405	-49.11	4015	20241209	13.33	4770	-4.61	20250107	4340	4.84	20250102	8940	-49.11	20240405	4015	13.33	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
9	20250124	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	10	2	0.23	357150	81	1.61	4410	4420	4405	5710	3080	4395	4409.26	0.56	-25	4661	4527	4456	4322	4251	4492	4287	41	1315	500	3070	5	1	8139954	359	-13.94	0.62	12	0.00	-316.00	7122.00	8940	20240405	-50.73	4015	20241209	9.71	4770	-7.65	20250107	4340	1.50	20250102	8940	-50.73	20240405	4015	9.71	20241209	0.44	N	377330	500	40 억	45905	N	N	N	N
10	20250123	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	-105	5	-2.33	22337910	5044	77.22	4520	4590	4385	5850	3150	4500	4428.61	0.58	-916	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	358	-13.91	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.84	4015	20241209	9.46	4770	-7.86	20250107	4340	1.27	20250102	8940	-50.84	20240405	4015	9.46	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
11	20250123	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-115	5	-2.56	21306140	4809	73.62	4520	4590	4385	5850	3150	4500	4430.47	0.58	-824	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	357	-13.88	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4770	-8.07	20250107	4340	1.04	20250102	8940	-50.95	20240405	4015	9.22	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
12	20250123	141238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-75	5	-1.67	17065125	3844	58.85	4520	4590	4390	5850	3150	4500	4439.42	0.58	-572	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	360	-14.00	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4770	-7.23	20250107	4340	1.96	20250102	8940	-50.50	20240405	4015	10.21	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
13	20250123	131238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-100	5	-2.22	16479870	3711	56.81	4520	4590	4390	5850	3150	4500	4440.82	0.58	-545	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	358	-13.92	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.78	4015	20241209	9.59	4770	-7.76	20250107	4340	1.38	20250102	8940	-50.78	20240405	4015	9.59	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
14	20250123	121240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-100	5	-2.22	14420160	3243	49.65	4520	4590	4390	5850	3150	4500	4446.55	0.58	-255	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	358	-13.92	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.78	4015	20241209	9.59	4770	-7.76	20250107	4340	1.38	20250102	8940	-50.78	20240405	4015	9.59	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
15	20250123	111229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	-105	5	-2.33	13732715	3087	47.26	4520	4590	4390	5850	3150	4500	4448.56	0.58	-101	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	358	-13.91	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.84	4015	20241209	9.46	4770	-7.86	20250107	4340	1.27	20250102	8940	-50.84	20240405	4015	9.46	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
16	20250123	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-75	5	-1.67	13168725	2959	45.30	4520	4590	4390	5850	3150	4500	4450.40	0.58	12	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	360	-14.00	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4770	-7.23	20250107	4340	1.96	20250102	8940	-50.50	20240405	4015	10.21	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
17	20250123	091240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-55	5	-1.22	4623080	1023	15.66	4520	4590	4445	5850	3150	4500	4519.14	0.58	-37	4586	4542	4471	4427	4356	4565	4450	41	1350	500	3150	5	1	8139954	362	-14.07	0.62	12	0.01	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4770	-6.81	20250107	4340	2.42	20250102	8940	-50.28	20240405	4015	10.71	20241209	0.44	N	377330	500	40 억	46821	N	N	N	N
18	20250122	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	65	2	1.47	29119175	6532	188.46	4415	4515	4400	5760	3105	4435	4457.93	0.59	-1094	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	366	-14.24	0.63	12	0.08	-316.00	7122.00	8940	20240405	-49.66	4015	20241209	12.08	4770	-5.66	20250107	4340	3.69	20250102	8940	-49.66	20240405	4015	12.08	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
19	20250122	151232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	70	2	1.58	28763735	6453	186.18	4415	4515	4400	5760	3105	4435	4457.42	0.59	-1073	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	367	-14.26	0.63	12	0.08	-316.00	7122.00	8940	20240405	-49.61	4015	20241209	12.20	4770	-5.56	20250107	4340	3.80	20250102	8940	-49.61	20240405	4015	12.20	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
20	20250122	141229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	35	2	0.79	20641130	4641	133.90	4415	4515	4400	5760	3105	4435	4447.56	0.59	-852	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	364	-14.15	0.63	12	0.06	-316.00	7122.00	8940	20240405	-50.00	4015	20241209	11.33	4770	-6.29	20250107	4340	3.00	20250102	8940	-50.00	20240405	4015	11.33	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
21	20250122	131231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	65	2	1.47	17620815	3963	114.34	4415	4515	4400	5760	3105	4435	4446.33	0.59	-723	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	366	-14.24	0.63	12	0.05	-316.00	7122.00	8940	20240405	-49.66	4015	20241209	12.08	4770	-5.66	20250107	4340	3.69	20250102	8940	-49.66	20240405	4015	12.08	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
22	20250122	121229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	45	2	1.01	16490220	3710	107.04	4415	4515	4400	5760	3105	4435	4444.80	0.59	-484	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	365	-14.18	0.63	12	0.05	-316.00	7122.00	8940	20240405	-49.89	4015	20241209	11.58	4770	-6.08	20250107	4340	3.23	20250102	8940	-49.89	20240405	4015	11.58	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
23	20250122	111231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-10	5	-0.23	16364350	3682	106.23	4415	4515	4400	5760	3105	4435	4444.42	0.59	-472	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	360	-14.00	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4770	-7.23	20250107	4340	1.96	20250102	8940	-50.50	20240405	4015	10.21	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
24	20250122	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-15	5	-0.34	5769065	1306	37.68	4415	4425	4400	5760	3105	4435	4417.35	0.59	-271	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	360	-13.99	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.56	4015	20241209	10.09	4770	-7.34	20250107	4340	1.84	20250102	8940	-50.56	20240405	4015	10.09	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
25	20250122	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-20	5	-0.45	2321005	526	15.18	4415	4415	4400	5760	3105	4435	4412.56	0.59	-149	4488	4461	4438	4411	4388	4450	4400	41	1325	500	3100	5	1	8139954	359	-13.97	0.62	12	0.01	-316.00	7122.00	8940	20240405	-50.62	4015	20241209	9.96	4770	-7.44	20250107	4340	1.73	20250102	8940	-50.62	20240405	4015	9.96	20241209	0.45	N	377330	500	40 억	47915	N	N	N	N
26	20250121	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-5	5	-0.11	15366670	3466	64.29	4465	4465	4415	5770	3110	4440	4433.55	0.60	-1013	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	361	-14.03	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.39	4015	20241209	10.46	4770	-7.02	20250107	4340	2.19	20250102	8940	-50.39	20240405	4015	10.46	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
27	20250121	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-15	5	-0.34	13234845	2985	55.37	4465	4465	4415	5770	3110	4440	4433.78	0.60	-900	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	360	-14.00	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4770	-7.23	20250107	4340	1.96	20250102	8940	-50.50	20240405	4015	10.21	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
28	20250121	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-5	5	-0.11	12128370	2735	50.73	4465	4465	4415	5770	3110	4440	4434.50	0.60	-752	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	361	-14.03	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.39	4015	20241209	10.46	4770	-7.02	20250107	4340	2.19	20250102	8940	-50.39	20240405	4015	10.46	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
29	20250121	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-5	5	-0.11	10883200	2454	45.52	4465	4465	4415	5770	3110	4440	4434.88	0.60	-655	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	361	-14.03	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.39	4015	20241209	10.46	4770	-7.02	20250107	4340	2.19	20250102	8940	-50.39	20240405	4015	10.46	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
30	20250121	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-20	5	-0.45	9582325	2160	40.07	4465	4465	4415	5770	3110	4440	4436.26	0.60	-465	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	360	-13.99	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.56	4015	20241209	10.09	4770	-7.34	20250107	4340	1.84	20250102	8940	-50.56	20240405	4015	10.09	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
31	20250121	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-20	5	-0.45	8800095	1983	36.78	4465	4465	4420	5770	3110	4440	4437.77	0.60	-357	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	360	-13.99	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.56	4015	20241209	10.09	4770	-7.34	20250107	4340	1.84	20250102	8940	-50.56	20240405	4015	10.09	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
32	20250121	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	5	2	0.11	6794780	1530	28.38	4465	4465	4420	5770	3110	4440	4441.03	0.60	-327	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	362	-14.07	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4770	-6.81	20250107	4340	2.42	20250102	8940	-50.28	20240405	4015	10.71	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
33	20250121	091225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	5	2	0.11	1320505	297	5.51	4465	4465	4445	5770	3110	4440	4446.14	0.60	-227	4520	4480	4445	4405	4370	4500	4425	41	1330	500	3100	5	1	8139954	362	-14.07	0.62	12	0.00	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4770	-6.81	20250107	4340	2.42	20250102	8940	-50.28	20240405	4015	10.71	20241209	0.44	N	377330	500	40 억	48922	N	N	N	N
34	20250120	161211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-30	5	-0.67	23950605	5381	237.89	4420	4485	4410	5810	3130	4470	4450.96	0.61	-677	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	361	-14.05	0.62	12	0.07	-316.00	7122.00	8940	20240405	-50.34	4015	20241209	10.59	4770	-6.92	20250107	4340	2.30	20250102	8940	-50.34	20240405	4015	10.59	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
35	20250120	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-30	5	-0.67	19444005	4366	193.02	4420	4485	4410	5810	3130	4470	4453.51	0.61	-676	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	361	-14.05	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.34	4015	20241209	10.59	4770	-6.92	20250107	4340	2.30	20250102	8940	-50.34	20240405	4015	10.59	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
36	20250120	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-30	5	-0.67	19355120	4346	192.13	4420	4485	4410	5810	3130	4470	4453.55	0.61	-656	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	361	-14.05	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.34	4015	20241209	10.59	4770	-6.92	20250107	4340	2.30	20250102	8940	-50.34	20240405	4015	10.59	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
37	20250120	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	10	2	0.22	17679850	3970	175.51	4420	4485	4410	5810	3130	4470	4453.36	0.61	-652	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	365	-14.18	0.63	12	0.05	-316.00	7122.00	8940	20240405	-49.89	4015	20241209	11.58	4770	-6.08	20250107	4340	3.23	20250102	8940	-49.89	20240405	4015	11.58	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
38	20250120	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	0	3	0.00	16495285	3705	163.79	4420	4485	4410	5810	3130	4470	4452.17	0.61	-411	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	364	-14.15	0.63	12	0.05	-316.00	7122.00	8940	20240405	-50.00	4015	20241209	11.33	4770	-6.29	20250107	4340	3.00	20250102	8940	-50.00	20240405	4015	11.33	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
39	20250120	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	0	3	0.00	12840375	2888	127.67	4420	4485	4410	5810	3130	4470	4446.11	0.61	-272	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	364	-14.15	0.63	12	0.04	-316.00	7122.00	8940	20240405	-50.00	4015	20241209	11.33	4770	-6.29	20250107	4340	3.00	20250102	8940	-50.00	20240405	4015	11.33	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
40	20250120	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-20	5	-0.45	11619305	2614	115.56	4420	4485	4410	5810	3130	4470	4445.03	0.61	-133	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	362	-14.08	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.22	4015	20241209	10.83	4770	-6.71	20250107	4340	2.53	20250102	8940	-50.22	20240405	4015	10.83	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
41	20250120	091224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	15	2	0.34	7833120	1759	77.76	4420	4485	4410	5810	3130	4470	4453.17	0.61	23	4513	4491	4448	4426	4383	4502	4437	41	1340	500	3120	5	1	8139954	365	-14.19	0.63	12	0.02	-316.00	7122.00	8940	20240405	-49.83	4015	20241209	11.71	4770	-5.97	20250107	4340	3.34	20250102	8940	-49.83	20240405	4015	11.71	20241209	0.45	N	377330	500	40 억	49609	N	N	N	N
42	20250117	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	20	2	0.45	10004070	2262	51.81	4450	4470	4405	5780	3115	4450	4421.71	0.62	-740	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	364	-14.15	0.63	12	0.03	-316.00	7122.00	8940	20240405	-50.00	4015	20241209	11.33	4770	-6.29	20250107	4340	3.00	20250102	8940	-50.00	20240405	4015	11.33	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
43	20250117	151213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-40	5	-0.90	9074310	2054	47.05	4450	4450	4405	5780	3115	4450	4417.87	0.62	-714	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	359	-13.96	0.62	12	0.03	-316.00	7122.00	8940	20240405	-50.67	4015	20241209	9.84	4770	-7.55	20250107	4340	1.61	20250102	8940	-50.67	20240405	4015	9.84	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
44	20250117	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-15	5	-0.34	8699605	1969	45.10	4450	4450	4405	5780	3115	4450	4418.29	0.62	-704	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	361	-14.03	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.39	4015	20241209	10.46	4770	-7.02	20250107	4340	2.19	20250102	8940	-50.39	20240405	4015	10.46	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
45	20250117	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	-45	5	-1.01	7736450	1751	40.11	4450	4450	4405	5780	3115	4450	4418.30	0.62	-542	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	359	-13.94	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.73	4015	20241209	9.71	4770	-7.65	20250107	4340	1.50	20250102	8940	-50.73	20240405	4015	9.71	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
46	20250117	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-40	5	-0.90	7127965	1613	36.94	4450	4450	4410	5780	3115	4450	4419.07	0.62	-461	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	359	-13.96	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.67	4015	20241209	9.84	4770	-7.55	20250107	4340	1.61	20250102	8940	-50.67	20240405	4015	9.84	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
47	20250117	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-35	5	-0.79	5663530	1281	29.34	4450	4450	4410	5780	3115	4450	4421.18	0.62	-293	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	359	-13.97	0.62	12	0.02	-316.00	7122.00	8940	20240405	-50.62	4015	20241209	9.96	4770	-7.44	20250107	4340	1.73	20250102	8940	-50.62	20240405	4015	9.96	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
48	20250117	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-30	5	-0.67	2526815	571	13.08	4450	4450	4410	5780	3115	4450	4425.25	0.62	-166	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	360	-13.99	0.62	12	0.01	-316.00	7122.00	8940	20240405	-50.56	4015	20241209	10.09	4770	-7.34	20250107	4340	1.84	20250102	8940	-50.56	20240405	4015	10.09	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
49	20250117	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-10	5	-0.22	778640	175	4.01	4450	4450	4440	5780	3115	4450	4449.37	0.62	-34	4536	4492	4441	4397	4346	4515	4420	41	1330	500	3110	5	1	8139954	361	-14.05	0.62	12	0.00	-316.00	7122.00	8940	20240405	-50.34	4015	20241209	10.59	4770	-6.92	20250107	4340	2.30	20250102	8940	-50.34	20240405	4015	10.59	20241209	0.44	N	377330	500	40 억	50349	N	N	N	N
50	20250116	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	5	2	0.11	19356515	4366	47.72	4445	4485	4390	5770	3115	4445	4433.40	0.63	-805	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	362	-14.08	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.22	4015	20241209	10.83	4770	-6.71	20250107	4340	2.53	20250102	8940	-50.22	20240405	4015	10.83	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
51	20250116	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-10	5	-0.22	18771215	4234	46.27	4445	4485	4390	5770	3115	4445	4433.45	0.63	-754	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	361	-14.03	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.39	4015	20241209	10.46	4770	-7.02	20250107	4340	2.19	20250102	8940	-50.39	20240405	4015	10.46	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
52	20250116	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	0	3	0.00	17216705	3883	42.44	4445	4485	4390	5770	3115	4445	4433.87	0.63	-609	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	362	-14.07	0.62	12	0.05	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4770	-6.81	20250107	4340	2.42	20250102	8940	-50.28	20240405	4015	10.71	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
53	20250116	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-30	5	-0.67	15849540	3574	39.06	4445	4485	4390	5770	3115	4445	4434.68	0.63	-421	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	359	-13.97	0.62	12	0.04	-316.00	7122.00	8940	20240405	-50.62	4015	20241209	9.96	4770	-7.44	20250107	4340	1.73	20250102	8940	-50.62	20240405	4015	9.96	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
54	20250116	121218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	10	2	0.22	5071570	1138	12.44	4445	4485	4445	5770	3115	4445	4456.56	0.63	-309	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	363	-14.10	0.63	12	0.01	-316.00	7122.00	8940	20240405	-50.17	4015	20241209	10.96	4770	-6.60	20250107	4340	2.65	20250102	8940	-50.17	20240405	4015	10.96	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
55	20250116	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	5	2	0.11	4372615	981	10.72	4445	4485	4445	5770	3115	4445	4457.30	0.63	-188	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	362	-14.08	0.62	12	0.01	-316.00	7122.00	8940	20240405	-50.22	4015	20241209	10.83	4770	-6.71	20250107	4340	2.53	20250102	8940	-50.22	20240405	4015	10.83	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
56	20250116	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	40	2	0.90	3651655	819	8.95	4445	4485	4445	5770	3115	4445	4458.68	0.63	-59	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	365	-14.19	0.63	12	0.01	-316.00	7122.00	8940	20240405	-49.83	4015	20241209	11.71	4770	-5.97	20250107	4340	3.34	20250102	8940	-49.83	20240405	4015	11.71	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
57	20250116	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	5	2	0.11	1071830	241	2.63	4445	4470	4445	5770	3115	4445	4447.43	0.63	-27	4628	4536	4443	4351	4258	4490	4305	41	1325	500	3110	5	1	8139954	362	-14.08	0.62	12	0.00	-316.00	7122.00	8940	20240405	-50.22	4015	20241209	10.83	4770	-6.71	20250107	4340	2.53	20250102	8940	-50.22	20240405	4015	10.83	20241209	0.49	N	377330	500	40 억	51139	N	N	N	N
58	20250115	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-65	5	-1.44	40466475	9143	49.73	4510	4535	4350	5860	3160	4510	4425.85	0.64	-979	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	362	-14.07	0.62	12	0.11	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4770	-6.81	20250107	4340	2.42	20250102	8940	-50.28	20240405	4015	10.71	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
59	20250115	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-65	5	-1.44	39755275	8983	48.86	4510	4535	4350	5860	3160	4510	4425.61	0.64	-890	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	362	-14.07	0.62	12	0.11	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4770	-6.81	20250107	4340	2.42	20250102	8940	-50.28	20240405	4015	10.71	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
60	20250115	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-65	5	-1.44	36775985	8312	45.21	4510	4535	4350	5860	3160	4510	4424.44	0.64	-660	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	362	-14.07	0.62	12	0.10	-316.00	7122.00	8940	20240405	-50.28	4015	20241209	10.71	4770	-6.81	20250107	4340	2.42	20250102	8940	-50.28	20240405	4015	10.71	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
61	20250115	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-90	5	-2.00	34616890	7823	42.55	4510	4535	4350	5860	3160	4510	4425.01	0.64	-485	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	360	-13.99	0.62	12	0.10	-316.00	7122.00	8940	20240405	-50.56	4015	20241209	10.09	4770	-7.34	20250107	4340	1.84	20250102	8940	-50.56	20240405	4015	10.09	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
62	20250115	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-125	5	-2.77	31096190	7027	38.22	4510	4535	4350	5860	3160	4510	4425.24	0.64	34	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	357	-13.88	0.62	12	0.09	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4770	-8.07	20250107	4340	1.04	20250102	8940	-50.95	20240405	4015	9.22	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
63	20250115	111214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4385	-125	5	-2.77	24624180	5544	30.15	4510	4535	4350	5860	3160	4510	4441.59	0.64	126	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	357	-13.88	0.62	12	0.07	-316.00	7122.00	8940	20240405	-50.95	4015	20241209	9.22	4770	-8.07	20250107	4340	1.04	20250102	8940	-50.95	20240405	4015	9.22	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
64	20250115	101213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	-40	5	-0.89	9029785	2007	10.92	4510	4535	4440	5860	3160	4510	4499.15	0.64	76	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	364	-14.15	0.63	12	0.02	-316.00	7122.00	8940	20240405	-50.00	4015	20241209	11.33	4770	-6.29	20250107	4340	3.00	20250102	8940	-50.00	20240405	4015	11.33	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
65	20250115	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	-5	5	-0.11	6227460	1382	7.52	4510	4535	4440	5860	3160	4510	4506.12	0.64	195	4816	4662	4516	4362	4216	4740	4440	41	1350	500	3150	5	1	8139954	367	-14.26	0.63	12	0.02	-316.00	7122.00	8940	20240405	-49.61	4015	20241209	12.20	4770	-5.56	20250107	4340	3.80	20250102	8940	-49.61	20240405	4015	12.20	20241209	0.49	N	377330	500	40 억	52118	N	N	N	N
66	20250114	161155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	10	2	0.22	82848125	18387	257.41	4455	4670	4370	5850	3150	4500	4505.80	0.65	-765	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	367	-14.27	0.63	12	0.23	-316.00	7122.00	8940	20240405	-49.55	4015	20241209	12.33	4770	-5.45	20250107	4340	3.92	20250102	8940	-49.55	20240405	4015	12.33	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
67	20250114	151213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	20	2	0.44	81431715	18073	253.02	4455	4670	4370	5850	3150	4500	4505.71	0.65	-864	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	368	-14.30	0.63	12	0.22	-316.00	7122.00	8940	20240405	-49.44	4015	20241209	12.58	4770	-5.24	20250107	4340	4.15	20250102	8940	-49.44	20240405	4015	12.58	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
68	20250114	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	105	2	2.33	71265150	15823	221.52	4455	4670	4370	5850	3150	4500	4503.90	0.65	-875	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	375	-14.57	0.65	12	0.19	-316.00	7122.00	8940	20240405	-48.49	4015	20241209	14.69	4770	-3.46	20250107	4340	6.11	20250102	8940	-48.49	20240405	4015	14.69	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
69	20250114	131208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	150	2	3.33	59423370	13276	185.86	4455	4650	4370	5850	3150	4500	4476.00	0.65	-783	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	379	-14.72	0.65	12	0.16	-316.00	7122.00	8940	20240405	-47.99	4015	20241209	15.82	4770	-2.52	20250107	4340	7.14	20250102	8940	-47.99	20240405	4015	15.82	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
70	20250114	121203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-5	5	-0.11	53693195	12023	168.32	4455	4550	4370	5850	3150	4500	4465.87	0.65	-426	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	366	-14.22	0.63	12	0.15	-316.00	7122.00	8940	20240405	-49.72	4015	20241209	11.96	4770	-5.77	20250107	4340	3.57	20250102	8940	-49.72	20240405	4015	11.96	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
71	20250114	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-20	5	-0.44	42764235	9600	134.40	4455	4520	4370	5850	3150	4500	4454.61	0.65	73	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	365	-14.18	0.63	12	0.12	-316.00	7122.00	8940	20240405	-49.89	4015	20241209	11.58	4770	-6.08	20250107	4340	3.23	20250102	8940	-49.89	20240405	4015	11.58	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
72	20250114	101202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	-25	5	-0.56	40294845	9041	126.57	4455	4520	4370	5850	3150	4500	4456.90	0.65	70	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	364	-14.16	0.63	12	0.11	-316.00	7122.00	8940	20240405	-49.94	4015	20241209	11.46	4770	-6.18	20250107	4340	3.11	20250102	8940	-49.94	20240405	4015	11.46	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
73	20250114	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-70	5	-1.56	5218715	1173	16.42	4455	4475	4430	5850	3150	4500	4449.03	0.65	73	4593	4546	4513	4466	4433	4530	4450	41	1350	500	3150	5	1	8139954	361	-14.02	0.62	12	0.01	-316.00	7122.00	8940	20240405	-50.45	4015	20241209	10.34	4770	-7.13	20250107	4340	2.07	20250102	8940	-50.45	20240405	4015	10.34	20241209	0.46	N	377330	500	40 억	52883	N	N	N	N
74	20250113	161149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-35	5	-0.77	31692710	7005	53.70	4540	4560	4480	5890	3175	4535	4524.30	0.66	-963	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	366	-14.24	0.63	12	0.09	-316.00	7122.00	8940	20240405	-49.66	4015	20241209	12.08	4770	-5.66	20250107	4340	3.69	20250102	8940	-49.66	20240405	4015	12.08	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
75	20250113	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-40	5	-0.88	29556225	6529	50.05	4540	4560	4495	5890	3175	4535	4526.91	0.66	-963	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	366	-14.22	0.63	12	0.08	-316.00	7122.00	8940	20240405	-49.72	4015	20241209	11.96	4770	-5.77	20250107	4340	3.57	20250102	8940	-49.72	20240405	4015	11.96	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
76	20250113	141132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	-25	5	-0.55	24908560	5497	42.14	4540	4560	4500	5890	3175	4535	4531.30	0.66	-785	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	367	-14.27	0.63	12	0.07	-316.00	7122.00	8940	20240405	-49.55	4015	20241209	12.33	4770	-5.45	20250107	4340	3.92	20250102	8940	-49.55	20240405	4015	12.33	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
77	20250113	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-20	5	-0.44	20998590	4630	35.50	4540	4560	4510	5890	3175	4535	4535.33	0.66	-632	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	368	-14.29	0.63	12	0.06	-316.00	7122.00	8940	20240405	-49.50	4015	20241209	12.45	4770	-5.35	20250107	4340	4.03	20250102	8940	-49.50	20240405	4015	12.45	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
78	20250113	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-20	5	-0.44	19185085	4229	32.42	4540	4560	4515	5890	3175	4535	4536.55	0.66	-479	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	368	-14.29	0.63	12	0.05	-316.00	7122.00	8940	20240405	-49.50	4015	20241209	12.45	4770	-5.35	20250107	4340	4.03	20250102	8940	-49.50	20240405	4015	12.45	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
79	20250113	111139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	15	2	0.33	7189765	1584	12.14	4540	4560	4535	5890	3175	4535	4538.99	0.66	-109	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	370	-14.40	0.64	12	0.02	-316.00	7122.00	8940	20240405	-49.11	4015	20241209	13.33	4770	-4.61	20250107	4340	4.84	20250102	8940	-49.11	20240405	4015	13.33	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
80	20250113	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	15	2	0.33	5858625	1291	9.90	4540	4560	4535	5890	3175	4535	4538.05	0.66	-41	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	370	-14.40	0.64	12	0.02	-316.00	7122.00	8940	20240405	-49.11	4015	20241209	13.33	4770	-4.61	20250107	4340	4.84	20250102	8940	-49.11	20240405	4015	13.33	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
81	20250113	091146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	25	2	0.55	1306850	288	2.21	4540	4560	4535	5890	3175	4535	4537.67	0.66	98	4838	4686	4593	4441	4348	4640	4395	41	1355	500	3170	5	1	8139954	371	-14.43	0.64	12	0.00	-316.00	7122.00	8940	20240405	-48.99	4015	20241209	13.57	4770	-4.40	20250107	4340	5.07	20250102	8940	-48.99	20240405	4015	13.57	20241209	0.46	N	377330	500	40 억	53838	N	N	N	N
82	20250110	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-160	5	-3.41	59435715	13044	90.99	4710	4745	4500	6100	3290	4695	4556.56	0.66	297	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	369	-14.35	0.64	12	0.16	-316.00	7122.00	8940	20240405	-49.27	4015	20241209	12.95	4770	-4.93	20250107	4340	4.49	20250102	8940	-49.27	20240405	4015	12.95	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
83	20250110	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-150	5	-3.19	53448310	11728	81.81	4710	4745	4500	6100	3290	4695	4557.33	0.66	444	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	370	-14.38	0.64	12	0.14	-316.00	7122.00	8940	20240405	-49.16	4015	20241209	13.20	4770	-4.72	20250107	4340	4.72	20250102	8940	-49.16	20240405	4015	13.20	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
84	20250110	141134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	-140	5	-2.98	48574450	10661	74.37	4710	4745	4500	6100	3290	4695	4556.28	0.66	449	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	371	-14.41	0.64	12	0.13	-316.00	7122.00	8940	20240405	-49.05	4015	20241209	13.45	4770	-4.51	20250107	4340	4.95	20250102	8940	-49.05	20240405	4015	13.45	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
85	20250110	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-155	5	-3.30	48224215	10584	73.83	4710	4745	4500	6100	3290	4695	4556.33	0.66	456	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	370	-14.37	0.64	12	0.13	-316.00	7122.00	8940	20240405	-49.22	4015	20241209	13.08	4770	-4.82	20250107	4340	4.61	20250102	8940	-49.22	20240405	4015	13.08	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
86	20250110	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-150	5	-3.19	47360555	10394	72.51	4710	4745	4500	6100	3290	4695	4556.53	0.66	458	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	370	-14.38	0.64	12	0.13	-316.00	7122.00	8940	20240405	-49.16	4015	20241209	13.20	4770	-4.72	20250107	4340	4.72	20250102	8940	-49.16	20240405	4015	13.20	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
87	20250110	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-160	5	-3.41	43190630	9479	66.12	4710	4745	4500	6100	3290	4695	4556.45	0.66	457	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	369	-14.35	0.64	12	0.12	-316.00	7122.00	8940	20240405	-49.27	4015	20241209	12.95	4770	-4.93	20250107	4340	4.49	20250102	8940	-49.27	20240405	4015	12.95	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
88	20250110	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	-140	5	-2.98	18379425	4001	27.91	4710	4745	4550	6100	3290	4695	4593.71	0.66	423	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	371	-14.41	0.64	12	0.05	-316.00	7122.00	8940	20240405	-49.05	4015	20241209	13.45	4770	-4.51	20250107	4340	4.95	20250102	8940	-49.05	20240405	4015	13.45	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
89	20250110	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	15	2	0.32	3431300	729	5.09	4710	4745	4640	6100	3290	4695	4706.86	0.66	212	4828	4761	4633	4566	4438	4795	4600	41	1405	500	3280	5	1	8139954	383	-14.91	0.66	12	0.01	-316.00	7122.00	8940	20240405	-47.32	4015	20241209	17.31	4770	-1.26	20250107	4340	8.53	20250102	8940	-47.32	20240405	4015	17.31	20241209	0.46	N	377330	500	40 억	53541	N	N	N	N
90	20250109	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	65	2	1.40	65772320	14326	317.58	4580	4700	4505	6010	3245	4630	4582.36	0.66	-554	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	382	-14.86	0.66	12	0.18	-316.00	7122.00	8940	20240405	-47.48	4015	20241209	16.94	4770	-1.57	20250107	4340	8.18	20250102	8940	-47.48	20240405	4015	16.94	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
91	20250109	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-90	5	-1.94	26185100	5753	127.53	4580	4645	4505	6010	3245	4630	4551.56	0.66	-314	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	370	-14.37	0.64	12	0.07	-316.00	7122.00	8940	20240405	-49.22	4015	20241209	13.08	4770	-4.82	20250107	4340	4.61	20250102	8940	-49.22	20240405	4015	13.08	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
92	20250109	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-90	5	-1.94	25525850	5608	124.32	4580	4645	4505	6010	3245	4630	4551.69	0.66	-316	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	370	-14.37	0.64	12	0.07	-316.00	7122.00	8940	20240405	-49.22	4015	20241209	13.08	4770	-4.82	20250107	4340	4.61	20250102	8940	-49.22	20240405	4015	13.08	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
93	20250109	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-95	5	-2.05	22036410	4841	107.32	4580	4645	4505	6010	3245	4630	4552.04	0.66	-316	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	369	-14.35	0.64	12	0.06	-316.00	7122.00	8940	20240405	-49.27	4015	20241209	12.95	4770	-4.93	20250107	4340	4.49	20250102	8940	-49.27	20240405	4015	12.95	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
94	20250109	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	-75	5	-1.62	7899065	1722	38.17	4580	4645	4540	6010	3245	4630	4587.15	0.66	-264	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	371	-14.41	0.64	12	0.02	-316.00	7122.00	8940	20240405	-49.05	4015	20241209	13.45	4770	-4.51	20250107	4340	4.95	20250102	8940	-49.05	20240405	4015	13.45	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
95	20250109	111131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	-45	5	-0.97	5114975	1113	24.67	4580	4645	4540	6010	3245	4630	4595.66	0.66	-307	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	373	-14.51	0.64	12	0.01	-316.00	7122.00	8940	20240405	-48.71	4015	20241209	14.20	4770	-3.88	20250107	4340	5.65	20250102	8940	-48.71	20240405	4015	14.20	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
96	20250109	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	-60	5	-1.30	3983005	866	19.20	4580	4645	4540	6010	3245	4630	4599.31	0.66	-309	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	372	-14.46	0.64	12	0.01	-316.00	7122.00	8940	20240405	-48.88	4015	20241209	13.82	4770	-4.19	20250107	4340	5.30	20250102	8940	-48.88	20240405	4015	13.82	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
97	20250109	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	15	2	0.32	1927825	417	9.24	4580	4645	4580	6010	3245	4630	4623.08	0.66	-331	4820	4725	4625	4530	4430	4675	4480	41	1380	500	3240	5	1	8139954	378	-14.70	0.65	12	0.01	-316.00	7122.00	8940	20240405	-48.04	4015	20241209	15.69	4770	-2.62	20250107	4340	7.03	20250102	8940	-48.04	20240405	4015	15.69	20241209	0.46	N	377330	500	40 억	54095	N	N	N	N
98	20250108	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	-65	5	-1.38	21003220	4511	147.71	4695	4720	4525	6100	3290	4695	4656.00	0.67	-333	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	377	-14.65	0.65	12	0.06	-316.00	7122.00	8940	20240405	-48.21	4015	20241209	15.32	4770	-2.94	20250107	4340	6.68	20250102	8940	-48.21	20240405	4015	15.32	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
99	20250108	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-55	5	-1.17	20461510	4394	143.88	4695	4720	4525	6100	3290	4695	4656.69	0.67	-333	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	378	-14.68	0.65	12	0.05	-316.00	7122.00	8940	20240405	-48.10	4015	20241209	15.57	4770	-2.73	20250107	4340	6.91	20250102	8940	-48.10	20240405	4015	15.57	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
100	20250108	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-70	5	-1.49	19242135	4132	135.30	4695	4720	4525	6100	3290	4695	4656.86	0.67	-305	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	376	-14.64	0.65	12	0.05	-316.00	7122.00	8940	20240405	-48.27	4015	20241209	15.19	4770	-3.04	20250107	4340	6.57	20250102	8940	-48.27	20240405	4015	15.19	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
101	20250108	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-70	5	-1.49	14335920	3078	100.79	4695	4720	4525	6100	3290	4695	4657.54	0.67	-332	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	376	-14.64	0.65	12	0.04	-316.00	7122.00	8940	20240405	-48.27	4015	20241209	15.19	4770	-3.04	20250107	4340	6.57	20250102	8940	-48.27	20240405	4015	15.19	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
102	20250108	121119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	0	3	0.00	11846390	2541	83.20	4695	4720	4525	6100	3290	4695	4662.10	0.67	-378	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	382	-14.86	0.66	12	0.03	-316.00	7122.00	8940	20240405	-47.48	4015	20241209	16.94	4770	-1.57	20250107	4340	8.18	20250102	8940	-47.48	20240405	4015	16.94	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
103	20250108	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	-5	5	-0.11	8129635	1749	57.27	4695	4720	4525	6100	3290	4695	4648.16	0.67	-280	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	382	-14.84	0.66	12	0.02	-316.00	7122.00	8940	20240405	-47.54	4015	20241209	16.81	4770	-1.68	20250107	4340	8.06	20250102	8940	-47.54	20240405	4015	16.81	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
104	20250108	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	-65	5	-1.38	5772335	1241	40.64	4695	4700	4525	6100	3290	4695	4651.36	0.67	-220	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	377	-14.65	0.65	12	0.02	-316.00	7122.00	8940	20240405	-48.21	4015	20241209	15.32	4770	-2.94	20250107	4340	6.68	20250102	8940	-48.21	20240405	4015	15.32	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
105	20250108	091121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	-35	5	-0.75	2136120	455	14.90	4695	4700	4650	6100	3290	4695	4694.77	0.67	-220	4835	4765	4700	4630	4565	4732	4597	41	1405	500	3280	5	1	8139954	379	-14.75	0.65	12	0.01	-316.00	7122.00	8940	20240405	-47.87	4015	20241209	16.06	4770	-2.31	20250107	4340	7.37	20250102	8940	-47.87	20240405	4015	16.06	20241209	0.46	N	377330	500	40 억	54428	N	N	N	N
106	20250107	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	0	3	0.00	14265845	3054	86.64	4770	4770	4635	6100	3290	4695	4671.20	0.67	-82	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	382	-14.86	0.66	12	0.04	-316.00	7122.00	8940	20240405	-47.48	4015	20241209	16.94	4770	-1.57	20250107	4340	8.18	20250102	8940	-47.48	20240405	4015	16.94	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
107	20250107	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-50	5	-1.06	13447570	2879	81.67	4770	4770	4635	6100	3290	4695	4670.92	0.67	-59	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	378	-14.70	0.65	12	0.04	-316.00	7122.00	8940	20240405	-48.04	4015	20241209	15.69	4770	-2.62	20250107	4340	7.03	20250102	8940	-48.04	20240405	4015	15.69	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
108	20250107	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-50	5	-1.06	10503515	2244	63.66	4770	4770	4635	6100	3290	4695	4680.71	0.67	-29	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	378	-14.70	0.65	12	0.03	-316.00	7122.00	8940	20240405	-48.04	4015	20241209	15.69	4770	-2.62	20250107	4340	7.03	20250102	8940	-48.04	20240405	4015	15.69	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
109	20250107	131112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-55	5	-1.17	9515150	2031	57.62	4770	4770	4640	6100	3290	4695	4684.96	0.67	-47	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	378	-14.68	0.65	12	0.02	-316.00	7122.00	8940	20240405	-48.10	4015	20241209	15.57	4770	-2.73	20250107	4340	6.91	20250102	8940	-48.10	20240405	4015	15.57	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
110	20250107	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	-15	5	-0.32	5367295	1140	32.34	4770	4770	4680	6100	3290	4695	4708.15	0.67	-50	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	381	-14.81	0.66	12	0.01	-316.00	7122.00	8940	20240405	-47.65	4015	20241209	16.56	4770	-1.89	20250107	4340	7.83	20250102	8940	-47.65	20240405	4015	16.56	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
111	20250107	111107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	0	3	0.00	4447685	944	26.78	4770	4770	4690	6100	3290	4695	4711.53	0.67	13	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	382	-14.86	0.66	12	0.01	-316.00	7122.00	8940	20240405	-47.48	4015	20241209	16.94	4770	-1.57	20250107	4340	8.18	20250102	8940	-47.48	20240405	4015	16.94	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
112	20250107	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	0	3	0.00	3668455	778	22.07	4770	4770	4690	6100	3290	4695	4715.24	0.67	29	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	382	-14.86	0.66	12	0.01	-316.00	7122.00	8940	20240405	-47.48	4015	20241209	16.94	4770	-1.57	20250107	4340	8.18	20250102	8940	-47.48	20240405	4015	16.94	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
113	20250107	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	25	2	0.53	1986000	420	11.91	4770	4770	4705	6100	3290	4695	4728.57	0.67	-79	4755	4725	4665	4635	4575	4740	4650	41	1405	500	3280	5	1	8139954	384	-14.94	0.66	12	0.01	-316.00	7122.00	8940	20240405	-47.20	4015	20241209	17.56	4770	-1.05	20250107	4340	8.76	20250102	8940	-47.20	20240405	4015	17.56	20241209	0.46	N	377330	500	40 억	54552	N	N	N	N
114	20250106	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	100	2	2.18	16391480	3525	130.85	4615	4695	4605	5970	3220	4595	4650.07	0.67	-47	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	382	-14.86	0.66	12	0.04	-316.00	7122.00	8940	20240405	-47.48	4015	20241209	16.94	4695	0.00	20250106	4340	8.18	20250102	8940	-47.48	20240405	4015	16.94	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
115	20250106	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	85	2	1.85	16039365	3450	128.06	4615	4695	4605	5970	3220	4595	4649.09	0.67	-47	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	381	-14.81	0.66	12	0.04	-316.00	7122.00	8940	20240405	-47.65	4015	20241209	16.56	4695	-0.32	20250106	4340	7.83	20250102	8940	-47.65	20240405	4015	16.56	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
116	20250106	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	90	2	1.96	15298970	3292	122.20	4615	4695	4605	5970	3220	4595	4647.32	0.67	-47	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	381	-14.83	0.66	12	0.04	-316.00	7122.00	8940	20240405	-47.60	4015	20241209	16.69	4695	-0.21	20250106	4340	7.95	20250102	8940	-47.60	20240405	4015	16.69	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
117	20250106	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	85	2	1.85	14428675	3106	115.29	4615	4695	4605	5970	3220	4595	4645.42	0.67	-46	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	381	-14.81	0.66	12	0.04	-316.00	7122.00	8940	20240405	-47.65	4015	20241209	16.56	4695	-0.32	20250106	4340	7.83	20250102	8940	-47.65	20240405	4015	16.56	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
118	20250106	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	70	2	1.52	12157330	2620	97.25	4615	4695	4605	5970	3220	4595	4640.20	0.67	-55	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	380	-14.76	0.66	12	0.03	-316.00	7122.00	8940	20240405	-47.82	4015	20241209	16.19	4695	-0.64	20250106	4340	7.49	20250102	8940	-47.82	20240405	4015	16.19	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
119	20250106	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	70	2	1.52	11793425	2542	94.36	4615	4695	4605	5970	3220	4595	4639.43	0.67	-59	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	380	-14.76	0.66	12	0.03	-316.00	7122.00	8940	20240405	-47.82	4015	20241209	16.19	4695	-0.64	20250106	4340	7.49	20250102	8940	-47.82	20240405	4015	16.19	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
120	20250106	101048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	95	2	2.07	9193795	1986	73.72	4615	4695	4605	5970	3220	4595	4629.30	0.67	-76	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	382	-14.84	0.66	12	0.02	-316.00	7122.00	8940	20240405	-47.54	4015	20241209	16.81	4695	-0.11	20250106	4340	8.06	20250102	8940	-47.54	20240405	4015	16.81	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
121	20250106	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	70	2	1.52	2484250	538	19.97	4615	4665	4615	5970	3220	4595	4617.57	0.67	-14	4665	4630	4565	4530	4465	4647	4547	41	1375	500	3210	5	1	8139954	380	-14.76	0.66	12	0.01	-316.00	7122.00	8940	20240405	-47.82	4015	20241209	16.19	4665	0.00	20250106	4340	7.49	20250102	8940	-47.82	20240405	4015	16.19	20241209	0.46	N	377330	500	40 억	54599	N	N	N	N
122	20250103	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	95	2	2.11	12278370	2694	52.92	4500	4600	4500	5850	3150	4500	4557.67	0.67	8	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	374	-14.54	0.65	12	0.03	-316.00	7122.00	8940	20240405	-48.60	4015	20241209	14.45	4600	-0.11	20250103	4340	5.88	20250102	8940	-48.60	20240405	4015	14.45	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
123	20250103	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	50	2	1.11	11768335	2583	50.74	4500	4600	4500	5850	3150	4500	4556.07	0.67	9	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	370	-14.40	0.64	12	0.03	-316.00	7122.00	8940	20240405	-49.11	4015	20241209	13.33	4600	-1.09	20250103	4340	4.84	20250102	8940	-49.11	20240405	4015	13.33	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
124	20250103	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	40	2	0.89	11527525	2530	49.70	4500	4600	4500	5850	3150	4500	4556.33	0.67	3	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	370	-14.37	0.64	12	0.03	-316.00	7122.00	8940	20240405	-49.22	4015	20241209	13.08	4600	-1.30	20250103	4340	4.61	20250102	8940	-49.22	20240405	4015	13.08	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
125	20250103	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	100	2	2.22	8507430	1865	36.63	4500	4600	4500	5850	3150	4500	4561.62	0.67	11	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	374	-14.56	0.65	12	0.02	-316.00	7122.00	8940	20240405	-48.55	4015	20241209	14.57	4600	0.00	20250103	4340	5.99	20250102	8940	-48.55	20240405	4015	14.57	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
126	20250103	121047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	55	2	1.22	6440195	1413	27.75	4500	4600	4500	5850	3150	4500	4557.82	0.67	-1	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	371	-14.41	0.64	12	0.02	-316.00	7122.00	8940	20240405	-49.05	4015	20241209	13.45	4600	-0.98	20250103	4340	4.95	20250102	8940	-49.05	20240405	4015	13.45	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
127	20250103	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	60	2	1.33	5717460	1254	24.63	4500	4600	4500	5850	3150	4500	4559.38	0.67	-32	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	371	-14.43	0.64	12	0.02	-316.00	7122.00	8940	20240405	-48.99	4015	20241209	13.57	4600	-0.87	20250103	4340	5.07	20250102	8940	-48.99	20240405	4015	13.57	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
128	20250103	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	95	2	2.11	4477990	982	19.29	4500	4600	4500	5850	3150	4500	4560.07	0.67	-70	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	374	-14.54	0.65	12	0.01	-316.00	7122.00	8940	20240405	-48.60	4015	20241209	14.45	4600	-0.11	20250103	4340	5.88	20250102	8940	-48.60	20240405	4015	14.45	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
129	20250103	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	25	2	0.56	826115	183	3.59	4500	4525	4500	5850	3150	4500	4514.29	0.67	94	4626	4562	4451	4387	4276	4595	4420	41	1350	500	3150	5	1	8139954	368	-14.32	0.64	12	0.00	-316.00	7122.00	8940	20240405	-49.38	4015	20241209	12.70	4525	0.00	20250103	4340	4.26	20250102	8940	-49.38	20240405	4015	12.70	20241209	0.46	N	377330	500	40 억	54591	N	N	N	N
130	20250102	161035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	145	2	3.33	22457815	5091	50.81	4355	4515	4340	5660	3050	4355	4411.28	0.67	-122	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	366	-14.24	0.63	12	0.06	-316.00	7122.00	8940	20240405	-49.66	4015	20241209	12.08	4515	-0.33	20250102	4340	3.69	20250102	8940	-49.66	20240405	4015	12.08	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N
131	20250102	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	70	2	1.61	20281325	4607	45.98	4355	4515	4340	5660	3050	4355	4402.28	0.67	2	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	360	-14.00	0.62	12	0.06	-316.00	7122.00	8940	20240405	-50.50	4015	20241209	10.21	4515	-1.99	20250102	4340	1.96	20250102	8940	-50.50	20240405	4015	10.21	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N
132	20250102	141034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	15	2	0.34	12098560	2772	27.67	4355	4385	4340	5660	3050	4355	4364.56	0.67	-43	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	356	-13.83	0.61	12	0.03	-316.00	7122.00	8940	20240405	-51.12	4015	20241209	8.84	4385	-0.34	20250102	4340	0.69	20250102	8940	-51.12	20240405	4015	8.84	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N
133	20250102	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	15	2	0.34	11096595	2543	25.38	4355	4385	4340	5660	3050	4355	4363.58	0.67	-83	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	356	-13.83	0.61	12	0.03	-316.00	7122.00	8940	20240405	-51.12	4015	20241209	8.84	4385	-0.34	20250102	4340	0.69	20250102	8940	-51.12	20240405	4015	8.84	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N
134	20250102	121034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	25	2	0.57	10847150	2486	24.81	4355	4380	4340	5660	3050	4355	4363.29	0.67	-110	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	357	-13.86	0.61	12	0.03	-316.00	7122.00	8940	20240405	-51.01	4015	20241209	9.09	4380	0.00	20250102	4340	0.92	20250102	8940	-51.01	20240405	4015	9.09	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N
135	20250102	111026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	0	3	0.00	6851395	1573	15.70	4355	4380	4340	5660	3050	4355	4355.62	0.67	-152	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	354	-13.78	0.61	12	0.02	-316.00	7122.00	8940	20240405	-51.29	4015	20241209	8.47	4380	-0.57	20250102	4340	0.35	20250102	8940	-51.29	20240405	4015	8.47	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N
136	20250102	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	25	2	0.57	3401355	781	7.80	4355	4380	4355	5660	3050	4355	4355.13	0.67	-99	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	357	-13.86	0.61	12	0.01	-316.00	7122.00	8940	20240405	-51.01	4015	20241209	9.09	4380	0.00	20250102	4355	0.57	20250102	8940	-51.01	20240405	4015	9.09	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N
137	20250102	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	0	3	0.00	0	0	0.00	0	0	0	5660	3050	4355	0.00	0.67	0	4458	4406	4348	4296	4238	4432	4322	41	1305	500	3040	5	1	8139954	354	-13.78	0.61	12	0.00	-316.00	7122.00	8940	20240405	-51.29	4015	20241209	8.47	0	0.00	0	0	0.00	0	8940	-51.29	20240405	4015	8.47	20241209	0.46	N	377330	500	40 억	54713	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History