KissMeData/049520/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	30	2	0.55	330284440	60099	210.99	5550	5650	5400	7090	3830	5460	5495.67	3.51	8733	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1196	10.56	0.73	12	0.28	520.00	7560.00	7890	20240524	-30.42	4095	20241206	34.07	5800	-5.34	20250115	5160	6.40	20250102	7890	-30.42	20240524	4095	34.07	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
3	20250124	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	40	2	0.73	313673090	57071	200.36	5550	5650	5400	7090	3830	5460	5496.19	3.51	9178	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1198	10.58	0.73	12	0.26	520.00	7560.00	7890	20240524	-30.29	4095	20241206	34.31	5800	-5.17	20250115	5160	6.59	20250102	7890	-30.29	20240524	4095	34.31	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
4	20250124	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	90	2	1.65	169284820	30876	108.40	5550	5650	5400	7090	3830	5460	5482.73	3.51	6438	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1209	10.67	0.73	12	0.14	520.00	7560.00	7890	20240524	-29.66	4095	20241206	35.53	5800	-4.31	20250115	5160	7.56	20250102	7890	-29.66	20240524	4095	35.53	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
5	20250124	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	90	2	1.65	150448660	27468	96.43	5550	5650	5400	7090	3830	5460	5477.23	3.51	7220	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1209	10.67	0.73	12	0.13	520.00	7560.00	7890	20240524	-29.66	4095	20241206	35.53	5800	-4.31	20250115	5160	7.56	20250102	7890	-29.66	20240524	4095	35.53	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
6	20250124	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	90	2	1.65	116023160	21263	74.65	5550	5550	5400	7090	3830	5460	5456.58	3.51	4762	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1209	10.67	0.73	12	0.10	520.00	7560.00	7890	20240524	-29.66	4095	20241206	35.53	5800	-4.31	20250115	5160	7.56	20250102	7890	-29.66	20240524	4095	35.53	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
7	20250124	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	50	2	0.92	98117230	18029	63.30	5550	5550	5400	7090	3830	5460	5442.19	3.51	2822	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1200	10.60	0.73	12	0.08	520.00	7560.00	7890	20240524	-30.16	4095	20241206	34.55	5800	-5.00	20250115	5160	6.78	20250102	7890	-30.16	20240524	4095	34.55	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
8	20250124	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	30	2	0.55	88038070	16195	56.86	5550	5550	5400	7090	3830	5460	5436.13	3.51	2728	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1196	10.56	0.73	12	0.07	520.00	7560.00	7890	20240524	-30.42	4095	20241206	34.07	5800	-5.34	20250115	5160	6.40	20250102	7890	-30.42	20240524	4095	34.07	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
9	20250124	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	70	2	1.28	1801100	326	1.14	5550	5550	5470	7090	3830	5460	5524.85	3.51	-162	5553	5506	5423	5376	5293	5530	5400	111	1630	500	4040	10	1	21784936	1205	10.63	0.73	12	0.00	520.00	7560.00	7890	20240524	-29.91	4095	20241206	35.04	5800	-4.66	20250115	5160	7.17	20250102	7890	-29.91	20240524	4095	35.04	20241206	4.15	N	049520	500	111 억	765605	N	N	N	N
10	20250123	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-20	5	-0.36	154054160	28484	104.33	5430	5470	5340	7120	3840	5480	5408.45	3.54	-5292	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1189	10.50	0.72	12	0.13	520.00	7560.00	7890	20240524	-30.80	4095	20241206	33.33	5800	-5.86	20250115	5160	5.81	20250102	7890	-30.80	20240524	4095	33.33	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
11	20250123	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-70	5	-1.28	142256910	26316	96.39	5430	5470	5340	7120	3840	5480	5405.72	3.54	-5322	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1179	10.40	0.72	12	0.12	520.00	7560.00	7890	20240524	-31.43	4095	20241206	32.11	5800	-6.72	20250115	5160	4.84	20250102	7890	-31.43	20240524	4095	32.11	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
12	20250123	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-40	5	-0.73	122432850	22647	82.95	5430	5470	5340	7120	3840	5480	5406.14	3.54	-5645	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1185	10.46	0.72	12	0.10	520.00	7560.00	7890	20240524	-31.05	4095	20241206	32.84	5800	-6.21	20250115	5160	5.43	20250102	7890	-31.05	20240524	4095	32.84	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
13	20250123	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-60	5	-1.09	105682430	19561	71.64	5430	5470	5340	7120	3840	5480	5402.71	3.54	-4807	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1181	10.42	0.72	12	0.09	520.00	7560.00	7890	20240524	-31.31	4095	20241206	32.36	5800	-6.55	20250115	5160	5.04	20250102	7890	-31.31	20240524	4095	32.36	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
14	20250123	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-30	5	-0.55	86118960	15952	58.43	5430	5470	5340	7120	3840	5480	5398.63	3.54	-4737	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1187	10.48	0.72	12	0.07	520.00	7560.00	7890	20240524	-30.93	4095	20241206	33.09	5800	-6.03	20250115	5160	5.62	20250102	7890	-30.93	20240524	4095	33.09	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
15	20250123	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-50	5	-0.91	78144480	14484	53.05	5430	5470	5340	7120	3840	5480	5395.23	3.54	-5400	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1183	10.44	0.72	12	0.07	520.00	7560.00	7890	20240524	-31.18	4095	20241206	32.60	5800	-6.38	20250115	5160	5.23	20250102	7890	-31.18	20240524	4095	32.60	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
16	20250123	100526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-60	5	-1.09	47788880	8882	32.53	5430	5470	5340	7120	3840	5480	5380.42	3.54	-4453	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1181	10.42	0.72	12	0.04	520.00	7560.00	7890	20240524	-31.31	4095	20241206	32.36	5800	-6.55	20250115	5160	5.04	20250102	7890	-31.31	20240524	4095	32.36	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
17	20250123	090526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-10	5	-0.18	932500	172	0.63	5430	5470	5370	7120	3840	5480	5421.51	3.54	2	5633	5556	5463	5386	5293	5595	5425	111	1640	500	4050	10	1	21784936	1192	10.52	0.72	12	0.00	520.00	7560.00	7890	20240524	-30.67	4095	20241206	33.58	5800	-5.69	20250115	5160	6.01	20250102	7890	-30.67	20240524	4095	33.58	20241206	4.15	N	049520	500	111 억	770898	N	N	N	N
18	20250122	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	110	2	2.05	148759920	27294	105.90	5380	5540	5370	6980	3760	5370	5450.27	3.53	1320	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1194	10.54	0.72	12	0.13	520.00	7560.00	7890	20240524	-30.54	4095	20241206	33.82	5800	-5.52	20250115	5160	6.20	20250102	7890	-30.54	20240524	4095	33.82	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
19	20250122	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	100	2	1.86	135004910	24780	96.15	5380	5540	5370	6980	3760	5370	5448.14	3.53	2129	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1192	10.52	0.72	12	0.11	520.00	7560.00	7890	20240524	-30.67	4095	20241206	33.58	5800	-5.69	20250115	5160	6.01	20250102	7890	-30.67	20240524	4095	33.58	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
20	20250122	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	120	2	2.23	124735180	22898	88.84	5380	5540	5370	6980	3760	5370	5447.43	3.53	2342	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1196	10.56	0.73	12	0.11	520.00	7560.00	7890	20240524	-30.42	4095	20241206	34.07	5800	-5.34	20250115	5160	6.40	20250102	7890	-30.42	20240524	4095	34.07	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
21	20250122	130524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	60	2	1.12	79509630	14621	56.73	5380	5530	5370	6980	3760	5370	5438.04	3.53	-3833	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1183	10.44	0.72	12	0.07	520.00	7560.00	7890	20240524	-31.18	4095	20241206	32.60	5800	-6.38	20250115	5160	5.23	20250102	7890	-31.18	20240524	4095	32.60	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
22	20250122	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	80	2	1.49	63734730	11700	45.40	5380	5530	5370	6980	3760	5370	5447.41	3.53	-2910	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1187	10.48	0.72	12	0.05	520.00	7560.00	7890	20240524	-30.93	4095	20241206	33.09	5800	-6.03	20250115	5160	5.62	20250102	7890	-30.93	20240524	4095	33.09	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
23	20250122	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	110	2	2.05	52369870	9610	37.29	5380	5530	5370	6980	3760	5370	5449.52	3.53	-2421	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1194	10.54	0.72	12	0.04	520.00	7560.00	7890	20240524	-30.54	4095	20241206	33.82	5800	-5.52	20250115	5160	6.20	20250102	7890	-30.54	20240524	4095	33.82	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
24	20250122	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	110	2	2.05	47006050	8626	33.47	5380	5530	5370	6980	3760	5370	5449.35	3.53	-2133	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1194	10.54	0.72	12	0.04	520.00	7560.00	7890	20240524	-30.54	4095	20241206	33.82	5800	-5.52	20250115	5160	6.20	20250102	7890	-30.54	20240524	4095	33.82	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
25	20250122	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	80	2	1.49	12823410	2368	9.19	5380	5450	5370	6980	3760	5370	5415.29	3.53	-256	5590	5480	5380	5270	5170	5535	5325	111	1610	500	3970	10	1	21784936	1187	10.48	0.72	12	0.01	520.00	7560.00	7890	20240524	-30.93	4095	20241206	33.09	5800	-6.03	20250115	5160	5.62	20250102	7890	-30.93	20240524	4095	33.09	20241206	4.29	N	049520	500	111 억	768567	N	N	N	N
26	20250121	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-70	5	-1.29	138092870	25713	30.86	5280	5490	5280	7070	3810	5440	5370.55	3.53	706	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1170	10.33	0.71	12	0.12	520.00	7560.00	7890	20240524	-31.94	4095	20241206	31.14	5800	-7.41	20250115	5160	4.07	20250102	7890	-31.94	20240524	4095	31.14	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
27	20250121	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-50	5	-0.92	132517360	24675	29.61	5280	5490	5280	7070	3810	5440	5370.51	3.53	880	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1174	10.37	0.71	12	0.11	520.00	7560.00	7890	20240524	-31.69	4095	20241206	31.62	5800	-7.07	20250115	5160	4.46	20250102	7890	-31.69	20240524	4095	31.62	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
28	20250121	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-20	5	-0.37	114468020	21328	25.59	5280	5490	5280	7070	3810	5440	5367.03	3.53	-794	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1181	10.42	0.72	12	0.10	520.00	7560.00	7890	20240524	-31.31	4095	20241206	32.36	5800	-6.55	20250115	5160	5.04	20250102	7890	-31.31	20240524	4095	32.36	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
29	20250121	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-50	5	-0.92	97653500	18216	21.86	5280	5490	5280	7070	3810	5440	5360.86	3.53	-238	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1174	10.37	0.71	12	0.08	520.00	7560.00	7890	20240524	-31.69	4095	20241206	31.62	5800	-7.07	20250115	5160	4.46	20250102	7890	-31.69	20240524	4095	31.62	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
30	20250121	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-30	5	-0.55	79715390	14871	17.85	5280	5490	5280	7070	3810	5440	5360.46	3.53	-1854	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1179	10.40	0.72	12	0.07	520.00	7560.00	7890	20240524	-31.43	4095	20241206	32.11	5800	-6.72	20250115	5160	4.84	20250102	7890	-31.43	20240524	4095	32.11	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
31	20250121	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-50	5	-0.92	62556970	11677	14.01	5280	5490	5280	7070	3810	5440	5357.28	3.53	-1046	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1174	10.37	0.71	12	0.05	520.00	7560.00	7890	20240524	-31.69	4095	20241206	31.62	5800	-7.07	20250115	5160	4.46	20250102	7890	-31.69	20240524	4095	31.62	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
32	20250121	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-40	5	-0.74	45567970	8500	10.20	5280	5490	5280	7070	3810	5440	5360.94	3.53	-733	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1176	10.38	0.71	12	0.04	520.00	7560.00	7890	20240524	-31.56	4095	20241206	31.87	5800	-6.90	20250115	5160	4.65	20250102	7890	-31.56	20240524	4095	31.87	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
33	20250121	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	0	3	0.00	21387150	4009	4.81	5280	5440	5280	7070	3810	5440	5334.78	3.53	1371	5780	5610	5510	5340	5240	5560	5290	111	1630	500	4020	10	1	21784936	1185	10.46	0.72	12	0.02	520.00	7560.00	7890	20240524	-31.05	4095	20241206	32.84	5800	-6.21	20250115	5160	5.43	20250102	7890	-31.05	20240524	4095	32.84	20241206	4.27	N	049520	500	111 억	769070	N	N	N	N
34	20250120	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-180	5	-3.20	455202440	83222	241.92	5620	5680	5410	7300	3940	5620	5469.90	3.58	-10017	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1185	10.46	0.72	12	0.38	520.00	7560.00	7890	20240524	-31.05	4095	20241206	32.84	5800	-6.21	20250115	5160	5.43	20250102	7890	-31.05	20240524	4095	32.84	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
35	20250120	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-170	5	-3.02	436609100	79799	231.97	5620	5680	5450	7300	3940	5620	5471.36	3.58	-9970	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1187	10.48	0.72	12	0.37	520.00	7560.00	7890	20240524	-30.93	4095	20241206	33.09	5800	-6.03	20250115	5160	5.62	20250102	7890	-30.93	20240524	4095	33.09	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
36	20250120	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-130	5	-2.31	115977960	21066	61.24	5620	5680	5460	7300	3940	5620	5505.46	3.58	-6878	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1196	10.56	0.73	12	0.10	520.00	7560.00	7890	20240524	-30.42	4095	20241206	34.07	5800	-5.34	20250115	5160	6.40	20250102	7890	-30.42	20240524	4095	34.07	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
37	20250120	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-140	5	-2.49	101244390	18375	53.42	5620	5680	5460	7300	3940	5620	5509.90	3.58	-5864	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1194	10.54	0.72	12	0.08	520.00	7560.00	7890	20240524	-30.54	4095	20241206	33.82	5800	-5.52	20250115	5160	6.20	20250102	7890	-30.54	20240524	4095	33.82	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
38	20250120	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-160	5	-2.85	77453600	14025	40.77	5620	5680	5460	7300	3940	5620	5522.54	3.58	-5046	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1189	10.50	0.72	12	0.06	520.00	7560.00	7890	20240524	-30.80	4095	20241206	33.33	5800	-5.86	20250115	5160	5.81	20250102	7890	-30.80	20240524	4095	33.33	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
39	20250120	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-50	5	-0.89	55631830	10056	29.23	5620	5680	5500	7300	3940	5620	5532.20	3.58	-3089	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1213	10.71	0.74	12	0.05	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5800	-3.97	20250115	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
40	20250120	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-80	5	-1.42	53287650	9634	28.01	5620	5680	5500	7300	3940	5620	5531.21	3.58	-2835	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1207	10.65	0.73	12	0.04	520.00	7560.00	7890	20240524	-29.78	4095	20241206	35.29	5800	-4.48	20250115	5160	7.36	20250102	7890	-29.78	20240524	4095	35.29	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
41	20250120	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-80	5	-1.42	8118770	1463	4.25	5620	5620	5540	7300	3940	5620	5549.40	3.58	-1391	5786	5702	5566	5482	5346	5635	5415	111	1680	500	4150	10	1	21784936	1207	10.65	0.73	12	0.01	520.00	7560.00	7890	20240524	-29.78	4095	20241206	35.29	5800	-4.48	20250115	5160	7.36	20250102	7890	-29.78	20240524	4095	35.29	20241206	4.26	N	049520	500	111 억	779074	N	N	N	N
42	20250117	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-30	5	-0.53	190101170	34370	65.11	5650	5650	5430	7340	3960	5650	5531.02	3.63	-11995	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1224	10.81	0.74	12	0.16	520.00	7560.00	7890	20240524	-28.77	4095	20241206	37.24	5800	-3.10	20250115	5160	8.91	20250102	7890	-28.77	20240524	4095	37.24	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
43	20250117	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-190	5	-3.36	154848650	28009	53.06	5650	5650	5450	7340	3960	5650	5528.53	3.63	-8596	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1189	10.50	0.72	12	0.13	520.00	7560.00	7890	20240524	-30.80	4095	20241206	33.33	5800	-5.86	20250115	5160	5.81	20250102	7890	-30.80	20240524	4095	33.33	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
44	20250117	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-70	5	-1.24	73574230	13236	25.08	5650	5650	5510	7340	3960	5650	5558.65	3.63	-3549	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1216	10.73	0.74	12	0.06	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5800	-3.79	20250115	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
45	20250117	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-60	5	-1.06	65257070	11744	22.25	5650	5650	5510	7340	3960	5650	5556.63	3.63	-2618	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1218	10.75	0.74	12	0.05	520.00	7560.00	7890	20240524	-29.15	4095	20241206	36.51	5800	-3.62	20250115	5160	8.33	20250102	7890	-29.15	20240524	4095	36.51	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
46	20250117	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-70	5	-1.24	53218480	9580	18.15	5650	5650	5510	7340	3960	5650	5555.16	3.63	-1679	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1216	10.73	0.74	12	0.04	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5800	-3.79	20250115	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
47	20250117	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-70	5	-1.24	36522960	6586	12.48	5650	5650	5510	7340	3960	5650	5545.55	3.63	436	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1216	10.73	0.74	12	0.03	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5800	-3.79	20250115	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
48	20250117	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-90	5	-1.59	18842010	3393	6.43	5650	5650	5510	7340	3960	5650	5553.20	3.63	185	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1211	10.69	0.74	12	0.02	520.00	7560.00	7890	20240524	-29.53	4095	20241206	35.78	5800	-4.14	20250115	5160	7.75	20250102	7890	-29.53	20240524	4095	35.78	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
49	20250117	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	2789730	496	0.94	5650	5650	5590	7340	3960	5650	5624.46	3.63	-323	5796	5722	5626	5552	5456	5760	5590	111	1690	500	4180	10	1	21784936	1226	10.83	0.74	12	0.00	520.00	7560.00	7890	20240524	-28.64	4095	20241206	37.48	5800	-2.93	20250115	5160	9.11	20250102	7890	-28.64	20240524	4095	37.48	20241206	4.22	N	049520	500	111 억	791033	N	N	N	N
50	20250116	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	40	2	0.71	295592660	52781	57.04	5610	5700	5530	7290	3930	5610	5600.36	3.67	-9484	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1231	10.87	0.75	12	0.24	520.00	7560.00	7890	20240524	-28.39	4095	20241206	37.97	5800	-2.59	20250115	5160	9.50	20250102	7890	-28.39	20240524	4095	37.97	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
51	20250116	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	30	2	0.53	273735450	48904	52.85	5610	5700	5530	7290	3930	5610	5597.40	3.67	-8482	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1229	10.85	0.75	12	0.22	520.00	7560.00	7890	20240524	-28.52	4095	20241206	37.73	5800	-2.76	20250115	5160	9.30	20250102	7890	-28.52	20240524	4095	37.73	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
52	20250116	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	60	2	1.07	221513350	39642	42.84	5610	5700	5530	7290	3930	5610	5587.84	3.67	-4275	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1235	10.90	0.75	12	0.18	520.00	7560.00	7890	20240524	-28.14	4095	20241206	38.46	5800	-2.24	20250115	5160	9.88	20250102	7890	-28.14	20240524	4095	38.46	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
53	20250116	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-10	5	-0.18	166238130	29813	32.22	5610	5700	5530	7290	3930	5610	5576.03	3.67	-4863	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1220	10.77	0.74	12	0.14	520.00	7560.00	7890	20240524	-29.02	4095	20241206	36.75	5800	-3.45	20250115	5160	8.53	20250102	7890	-29.02	20240524	4095	36.75	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
54	20250116	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-10	5	-0.18	142758090	25582	27.65	5610	5700	5530	7290	3930	5610	5580.41	3.67	-4986	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1220	10.77	0.74	12	0.12	520.00	7560.00	7890	20240524	-29.02	4095	20241206	36.75	5800	-3.45	20250115	5160	8.53	20250102	7890	-29.02	20240524	4095	36.75	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
55	20250116	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-30	5	-0.53	109901870	19673	21.26	5610	5700	5530	7290	3930	5610	5586.43	3.67	-5226	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1216	10.73	0.74	12	0.09	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5800	-3.79	20250115	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
56	20250116	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	0	3	0.00	71022480	12670	13.69	5610	5700	5530	7290	3930	5610	5605.56	3.67	-6712	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1222	10.79	0.74	12	0.06	520.00	7560.00	7890	20240524	-28.90	4095	20241206	37.00	5800	-3.28	20250115	5160	8.72	20250102	7890	-28.90	20240524	4095	37.00	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
57	20250116	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	70	2	1.25	15354710	2715	2.93	5610	5700	5610	7290	3930	5610	5655.51	3.67	-1249	5956	5782	5626	5452	5296	5870	5540	111	1680	500	4150	10	1	21784936	1237	10.92	0.75	12	0.01	520.00	7560.00	7890	20240524	-28.01	4095	20241206	38.71	5800	-2.07	20250115	5160	10.08	20250102	7890	-28.01	20240524	4095	38.71	20241206	4.26	N	049520	500	111 억	800414	N	N	N	N
58	20250115	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	140	2	2.56	514624550	92383	374.46	5500	5800	5470	7110	3830	5470	5576.44	3.68	-673	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1222	10.79	0.74	12	0.42	520.00	7560.00	7890	20240524	-28.90	4095	20241206	37.00	5800	-3.28	20250115	5160	8.72	20250102	7890	-28.90	20240524	4095	37.00	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
59	20250115	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	150	2	2.74	498913520	89580	363.10	5500	5800	5470	7110	3830	5470	5575.67	3.68	-292	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1224	10.81	0.74	12	0.41	520.00	7560.00	7890	20240524	-28.77	4095	20241206	37.24	5800	-3.10	20250115	5160	8.91	20250102	7890	-28.77	20240524	4095	37.24	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
60	20250115	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	80	2	1.46	334311570	60116	243.67	5500	5800	5470	7110	3830	5470	5569.84	3.68	-7516	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1209	10.67	0.73	12	0.28	520.00	7560.00	7890	20240524	-29.66	4095	20241206	35.53	5800	-4.31	20250115	5160	7.56	20250102	7890	-29.66	20240524	4095	35.53	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
61	20250115	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	110	2	2.01	325184850	58470	237.00	5500	5800	5470	7110	3830	5470	5570.61	3.68	-7755	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1216	10.73	0.74	12	0.27	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5800	-3.79	20250115	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
62	20250115	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	120	2	2.19	302526810	54396	220.49	5500	5800	5470	7110	3830	5470	5571.36	3.68	-8077	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1218	10.75	0.74	12	0.25	520.00	7560.00	7890	20240524	-29.15	4095	20241206	36.51	5800	-3.62	20250115	5160	8.33	20250102	7890	-29.15	20240524	4095	36.51	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
63	20250115	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	70	2	1.28	228153820	40970	166.07	5500	5800	5470	7110	3830	5470	5583.34	3.68	-11926	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1207	10.65	0.73	12	0.19	520.00	7560.00	7890	20240524	-29.78	4095	20241206	35.29	5800	-4.48	20250115	5160	7.36	20250102	7890	-29.78	20240524	4095	35.29	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
64	20250115	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	110	2	2.01	169683260	30431	123.35	5500	5800	5470	7110	3830	5470	5598.13	3.68	-6205	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1216	10.73	0.74	12	0.14	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5800	-3.79	20250115	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
65	20250115	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	150	2	2.74	62515430	11365	46.07	5500	5620	5470	7110	3830	5470	5527.11	3.68	508	5656	5562	5406	5312	5156	5610	5360	111	1640	500	4040	10	1	21784936	1224	10.81	0.74	12	0.05	520.00	7560.00	7890	20240524	-28.77	4095	20241206	37.24	5730	-1.92	20250103	5160	8.91	20250102	7890	-28.77	20240524	4095	37.24	20241206	4.37	N	049520	500	111 억	801067	N	N	N	N
66	20250114	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	130	2	2.43	130737760	24396	30.93	5250	5500	5250	6940	3740	5340	5358.98	3.68	-712	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1192	10.52	0.72	12	0.11	520.00	7560.00	7890	20240524	-30.67	4095	20241206	33.58	5730	-4.54	20250103	5160	6.01	20250102	7890	-30.67	20240524	4095	33.58	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
67	20250114	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	80	2	1.50	120535560	22519	28.55	5250	5500	5250	6940	3740	5340	5352.62	3.68	-489	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1181	10.42	0.72	12	0.10	520.00	7560.00	7890	20240524	-31.31	4095	20241206	32.36	5730	-5.41	20250103	5160	5.04	20250102	7890	-31.31	20240524	4095	32.36	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
68	20250114	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	50	2	0.94	83631800	15679	19.88	5250	5500	5250	6940	3740	5340	5334.00	3.68	-6242	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1174	10.37	0.71	12	0.07	520.00	7560.00	7890	20240524	-31.69	4095	20241206	31.62	5730	-5.93	20250103	5160	4.46	20250102	7890	-31.69	20240524	4095	31.62	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
69	20250114	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	30	2	0.56	74497680	13985	17.73	5250	5500	5250	6940	3740	5340	5326.97	3.68	-5287	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1170	10.33	0.71	12	0.06	520.00	7560.00	7890	20240524	-31.94	4095	20241206	31.14	5730	-6.28	20250103	5160	4.07	20250102	7890	-31.94	20240524	4095	31.14	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
70	20250114	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	40	2	0.75	65079470	12228	15.50	5250	5500	5250	6940	3740	5340	5322.17	3.68	-4349	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1172	10.35	0.71	12	0.06	520.00	7560.00	7890	20240524	-31.81	4095	20241206	31.38	5730	-6.11	20250103	5160	4.26	20250102	7890	-31.81	20240524	4095	31.38	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
71	20250114	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-10	5	-0.19	50152410	9437	11.97	5250	5500	5250	6940	3740	5340	5314.44	3.68	-3072	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1161	10.25	0.71	12	0.04	520.00	7560.00	7890	20240524	-32.45	4095	20241206	30.16	5730	-6.98	20250103	5160	3.29	20250102	7890	-32.45	20240524	4095	30.16	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
72	20250114	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-40	5	-0.75	42293440	7955	10.09	5250	5500	5250	6940	3740	5340	5316.59	3.68	-2109	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1155	10.19	0.70	12	0.04	520.00	7560.00	7890	20240524	-32.83	4095	20241206	29.43	5730	-7.50	20250103	5160	2.71	20250102	7890	-32.83	20240524	4095	29.43	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
73	20250114	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	100	2	1.87	4961940	928	1.18	5250	5500	5250	6940	3740	5340	5346.92	3.68	-182	5580	5460	5400	5280	5220	5430	5250	111	1600	500	3950	10	1	21784936	1185	10.46	0.72	12	0.00	520.00	7560.00	7890	20240524	-31.05	4095	20241206	32.84	5730	-5.06	20250103	5160	5.43	20250102	7890	-31.05	20240524	4095	32.84	20241206	4.34	N	049520	500	111 억	801778	N	N	N	N
74	20250113	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-160	5	-2.91	422999400	78738	90.15	5510	5520	5340	7150	3850	5500	5372.54	3.77	-18514	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1163	10.27	0.71	12	0.36	520.00	7560.00	7890	20240524	-32.32	4095	20241206	30.40	5730	-6.81	20250103	5160	3.49	20250102	7890	-32.32	20240524	4095	30.40	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
75	20250113	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-110	5	-2.00	328925930	61154	70.02	5510	5520	5340	7150	3850	5500	5378.65	3.77	-18030	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1174	10.37	0.71	12	0.28	520.00	7560.00	7890	20240524	-31.69	4095	20241206	31.62	5730	-5.93	20250103	5160	4.46	20250102	7890	-31.69	20240524	4095	31.62	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
76	20250113	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-130	5	-2.36	273453270	50826	58.19	5510	5520	5340	7150	3850	5500	5380.18	3.77	-19937	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1170	10.33	0.71	12	0.23	520.00	7560.00	7890	20240524	-31.94	4095	20241206	31.14	5730	-6.28	20250103	5160	4.07	20250102	7890	-31.94	20240524	4095	31.14	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
77	20250113	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-110	5	-2.00	196385070	36416	41.70	5510	5520	5360	7150	3850	5500	5392.82	3.77	-16926	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1174	10.37	0.71	12	0.17	520.00	7560.00	7890	20240524	-31.69	4095	20241206	31.62	5730	-5.93	20250103	5160	4.46	20250102	7890	-31.69	20240524	4095	31.62	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
78	20250113	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-100	5	-1.82	169052520	31342	35.89	5510	5520	5360	7150	3850	5500	5393.80	3.77	-13756	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1176	10.38	0.71	12	0.14	520.00	7560.00	7890	20240524	-31.56	4095	20241206	31.87	5730	-5.76	20250103	5160	4.65	20250102	7890	-31.56	20240524	4095	31.87	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
79	20250113	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-120	5	-2.18	129529050	23977	27.45	5510	5520	5370	7150	3850	5500	5402.22	3.77	-12086	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1172	10.35	0.71	12	0.11	520.00	7560.00	7890	20240524	-31.81	4095	20241206	31.38	5730	-6.11	20250103	5160	4.26	20250102	7890	-31.81	20240524	4095	31.38	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
80	20250113	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-90	5	-1.64	82229050	15185	17.39	5510	5520	5380	7150	3850	5500	5415.15	3.77	-6156	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1179	10.40	0.72	12	0.07	520.00	7560.00	7890	20240524	-31.43	4095	20241206	32.11	5730	-5.58	20250103	5160	4.84	20250102	7890	-31.43	20240524	4095	32.11	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
81	20250113	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-10	5	-0.18	1876800	341	0.39	5510	5510	5470	7150	3850	5500	5503.81	3.77	-255	5713	5606	5513	5406	5313	5660	5460	111	1650	500	4070	10	1	21784936	1196	10.56	0.73	12	0.00	520.00	7560.00	7890	20240524	-30.42	4095	20241206	34.07	5730	-4.19	20250103	5160	6.40	20250102	7890	-30.42	20240524	4095	34.07	20241206	4.33	N	049520	500	111 억	820330	N	N	N	N
82	20250110	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	60	2	1.10	473396950	86139	126.89	5460	5620	5420	7070	3810	5440	5495.83	3.63	29768	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1198	10.58	0.73	12	0.40	520.00	7560.00	7890	20240524	-30.29	4095	20241206	34.31	5730	-4.01	20250103	5160	6.59	20250102	7890	-30.29	20240524	4095	34.31	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
83	20250110	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	90	2	1.65	430232750	78264	115.29	5460	5620	5420	7070	3810	5440	5497.31	3.63	27285	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1205	10.63	0.73	12	0.36	520.00	7560.00	7890	20240524	-29.91	4095	20241206	35.04	5730	-3.49	20250103	5160	7.17	20250102	7890	-29.91	20240524	4095	35.04	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
84	20250110	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	100	2	1.84	340444440	61954	91.27	5460	5620	5420	7070	3810	5440	5495.25	3.63	21389	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1207	10.65	0.73	12	0.28	520.00	7560.00	7890	20240524	-29.78	4095	20241206	35.29	5730	-3.32	20250103	5160	7.36	20250102	7890	-29.78	20240524	4095	35.29	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
85	20250110	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	110	2	2.02	280620130	51139	75.33	5460	5620	5420	7070	3810	5440	5487.54	3.63	14636	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1209	10.67	0.73	12	0.23	520.00	7560.00	7890	20240524	-29.66	4095	20241206	35.53	5730	-3.14	20250103	5160	7.56	20250102	7890	-29.66	20240524	4095	35.53	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
86	20250110	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	110	2	2.02	260367300	47484	69.95	5460	5620	5420	7070	3810	5440	5483.40	3.63	12226	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1209	10.67	0.73	12	0.22	520.00	7560.00	7890	20240524	-29.66	4095	20241206	35.53	5730	-3.14	20250103	5160	7.56	20250102	7890	-29.66	20240524	4095	35.53	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
87	20250110	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	80	2	1.47	213915370	39095	57.59	5460	5620	5420	7070	3810	5440	5471.80	3.63	9568	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1203	10.62	0.73	12	0.18	520.00	7560.00	7890	20240524	-30.04	4095	20241206	34.80	5730	-3.66	20250103	5160	6.98	20250102	7890	-30.04	20240524	4095	34.80	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
88	20250110	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	70	2	1.29	160174090	29320	43.19	5460	5620	5420	7070	3810	5440	5463.08	3.63	5069	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1200	10.60	0.73	12	0.13	520.00	7560.00	7890	20240524	-30.16	4095	20241206	34.55	5730	-3.84	20250103	5160	6.78	20250102	7890	-30.16	20240524	4095	34.55	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
89	20250110	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	70	2	1.29	14778760	2695	3.97	5460	5520	5450	7070	3810	5440	5486.35	3.63	642	5680	5560	5470	5350	5260	5515	5305	111	1630	500	4020	10	1	21784936	1200	10.60	0.73	12	0.01	520.00	7560.00	7890	20240524	-30.16	4095	20241206	34.55	5730	-3.84	20250103	5160	6.78	20250102	7890	-30.16	20240524	4095	34.55	20241206	4.31	N	049520	500	111 억	790500	N	N	N	N
90	20250109	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-120	5	-2.16	370557570	67883	237.99	5560	5590	5380	7220	3900	5560	5458.91	3.63	226	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1185	10.46	0.72	12	0.31	520.00	7560.00	7890	20240524	-31.05	4095	20241206	32.84	5730	-5.06	20250103	5160	5.43	20250102	7890	-31.05	20240524	4095	32.84	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
91	20250109	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-110	5	-1.98	259320230	47296	165.81	5560	5590	5410	7220	3900	5560	5482.92	3.63	308	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1187	10.48	0.72	12	0.22	520.00	7560.00	7890	20240524	-30.93	4095	20241206	33.09	5730	-4.89	20250103	5160	5.62	20250102	7890	-30.93	20240524	4095	33.09	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
92	20250109	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-110	5	-1.98	171814810	31230	109.49	5560	5590	5420	7220	3900	5560	5501.59	3.63	454	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1187	10.48	0.72	12	0.14	520.00	7560.00	7890	20240524	-30.93	4095	20241206	33.09	5730	-4.89	20250103	5160	5.62	20250102	7890	-30.93	20240524	4095	33.09	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
93	20250109	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-100	5	-1.80	140189020	25412	89.09	5560	5590	5430	7220	3900	5560	5516.65	3.63	-1261	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1189	10.50	0.72	12	0.12	520.00	7560.00	7890	20240524	-30.80	4095	20241206	33.33	5730	-4.71	20250103	5160	5.81	20250102	7890	-30.80	20240524	4095	33.33	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
94	20250109	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-20	5	-0.36	121475490	21989	77.09	5560	5590	5510	7220	3900	5560	5524.38	3.63	-1008	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1207	10.65	0.73	12	0.10	520.00	7560.00	7890	20240524	-29.78	4095	20241206	35.29	5730	-3.32	20250103	5160	7.36	20250102	7890	-29.78	20240524	4095	35.29	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
95	20250109	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	10	2	0.18	106677870	19314	67.71	5560	5590	5510	7220	3900	5560	5523.34	3.63	-1016	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1213	10.71	0.74	12	0.09	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5730	-2.79	20250103	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
96	20250109	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-40	5	-0.72	38276510	6925	24.28	5560	5590	5510	7220	3900	5560	5527.29	3.63	-2708	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1203	10.62	0.73	12	0.03	520.00	7560.00	7890	20240524	-30.04	4095	20241206	34.80	5730	-3.66	20250103	5160	6.98	20250102	7890	-30.04	20240524	4095	34.80	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
97	20250109	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	0	3	0.00	6881600	1240	4.35	5560	5590	5540	7220	3900	5560	5549.68	3.63	-1078	5653	5606	5553	5506	5453	5580	5480	111	1660	500	4110	10	1	21784936	1211	10.69	0.74	12	0.01	520.00	7560.00	7890	20240524	-29.53	4095	20241206	35.78	5730	-2.97	20250103	5160	7.75	20250102	7890	-29.53	20240524	4095	35.78	20241206	4.26	N	049520	500	111 억	790275	N	N	N	N
98	20250108	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-30	5	-0.54	158612320	28524	40.93	5600	5600	5500	7260	3920	5590	5560.66	3.62	696	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1211	10.69	0.74	12	0.13	520.00	7560.00	7890	20240524	-29.53	4095	20241206	35.78	5730	-2.97	20250103	5160	7.75	20250102	7890	-29.53	20240524	4095	35.78	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
99	20250108	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-30	5	-0.54	145426630	26153	37.53	5600	5600	5500	7260	3920	5590	5560.61	3.62	1073	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1211	10.69	0.74	12	0.12	520.00	7560.00	7890	20240524	-29.53	4095	20241206	35.78	5730	-2.97	20250103	5160	7.75	20250102	7890	-29.53	20240524	4095	35.78	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
100	20250108	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-20	5	-0.36	111922710	20128	28.88	5600	5600	5500	7260	3920	5590	5560.55	3.62	-103	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1213	10.71	0.74	12	0.09	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5730	-2.79	20250103	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
101	20250108	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-20	5	-0.36	106135610	19088	27.39	5600	5600	5500	7260	3920	5590	5560.33	3.62	-201	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1213	10.71	0.74	12	0.09	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5730	-2.79	20250103	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
102	20250108	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-20	5	-0.36	94923510	17071	24.50	5600	5600	5500	7260	3920	5590	5560.51	3.62	52	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1213	10.71	0.74	12	0.08	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5730	-2.79	20250103	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
103	20250108	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	0	3	0.00	88061510	15837	22.73	5600	5600	5500	7260	3920	5590	5560.49	3.62	-303	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1218	10.75	0.74	12	0.07	520.00	7560.00	7890	20240524	-29.15	4095	20241206	36.51	5730	-2.44	20250103	5160	8.33	20250102	7890	-29.15	20240524	4095	36.51	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
104	20250108	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-20	5	-0.36	27347650	4923	7.06	5600	5600	5500	7260	3920	5590	5555.08	3.62	-1269	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1213	10.71	0.74	12	0.02	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5730	-2.79	20250103	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
105	20250108	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-20	5	-0.36	10853580	1964	2.82	5600	5600	5500	7260	3920	5590	5526.26	3.62	-1321	5736	5662	5586	5512	5436	5625	5475	111	1670	500	4130	10	1	21784936	1213	10.71	0.74	12	0.01	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5730	-2.79	20250103	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.18	N	049520	500	111 억	789579	N	N	N	N
106	20250107	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-20	5	-0.36	388033050	69685	63.48	5660	5660	5510	7290	3930	5610	5568.39	3.73	-23552	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1218	10.75	0.74	12	0.32	520.00	7560.00	7890	20240524	-29.15	4095	20241206	36.51	5730	-2.44	20250103	5160	8.33	20250102	7890	-29.15	20240524	4095	36.51	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
107	20250107	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-90	5	-1.60	346137740	62131	56.60	5660	5660	5510	7290	3930	5610	5571.10	3.73	-22613	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1203	10.62	0.73	12	0.29	520.00	7560.00	7890	20240524	-30.04	4095	20241206	34.80	5730	-3.66	20250103	5160	6.98	20250102	7890	-30.04	20240524	4095	34.80	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
108	20250107	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-20	5	-0.36	192180940	34350	31.29	5660	5660	5560	7290	3930	5610	5594.79	3.73	-15550	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1218	10.75	0.74	12	0.16	520.00	7560.00	7890	20240524	-29.15	4095	20241206	36.51	5730	-2.44	20250103	5160	8.33	20250102	7890	-29.15	20240524	4095	36.51	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
109	20250107	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-20	5	-0.36	133201300	23803	21.68	5660	5660	5560	7290	3930	5610	5595.99	3.73	-10571	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1218	10.75	0.74	12	0.11	520.00	7560.00	7890	20240524	-29.15	4095	20241206	36.51	5730	-2.44	20250103	5160	8.33	20250102	7890	-29.15	20240524	4095	36.51	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
110	20250107	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	10	2	0.18	82747580	14773	13.46	5660	5660	5560	7290	3930	5610	5601.27	3.73	-2669	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1224	10.81	0.74	12	0.07	520.00	7560.00	7890	20240524	-28.77	4095	20241206	37.24	5730	-1.92	20250103	5160	8.91	20250102	7890	-28.77	20240524	4095	37.24	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
111	20250107	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	20	2	0.36	74535140	13309	12.12	5660	5660	5560	7290	3930	5610	5600.36	3.73	-2768	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1226	10.83	0.74	12	0.06	520.00	7560.00	7890	20240524	-28.64	4095	20241206	37.48	5730	-1.75	20250103	5160	9.11	20250102	7890	-28.64	20240524	4095	37.48	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
112	20250107	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	0	3	0.00	40833090	7296	6.65	5660	5660	5560	7290	3930	5610	5596.64	3.73	-2016	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1222	10.79	0.74	12	0.03	520.00	7560.00	7890	20240524	-28.90	4095	20241206	37.00	5730	-2.09	20250103	5160	8.72	20250102	7890	-28.90	20240524	4095	37.00	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
113	20250107	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	30	2	0.53	6197490	1106	1.01	5660	5660	5560	7290	3930	5610	5603.52	3.73	8	5730	5670	5610	5550	5490	5700	5580	111	1680	500	4150	10	1	21784936	1229	10.85	0.75	12	0.01	520.00	7560.00	7890	20240524	-28.52	4095	20241206	37.73	5730	-1.57	20250103	5160	9.30	20250102	7890	-28.52	20240524	4095	37.73	20241206	4.22	N	049520	500	111 억	813130	N	N	N	N
114	20250106	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	30	2	0.54	614998430	109642	51.72	5590	5670	5550	7250	3910	5580	5609.15	3.80	-15741	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1222	10.79	0.74	12	0.50	520.00	7560.00	7890	20240524	-28.90	4095	20241206	37.00	5730	-2.09	20250103	5160	8.72	20250102	7890	-28.90	20240524	4095	37.00	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
115	20250106	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	30	2	0.54	582475890	103841	48.99	5590	5670	5550	7250	3910	5580	5609.31	3.80	-18472	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1222	10.79	0.74	12	0.48	520.00	7560.00	7890	20240524	-28.90	4095	20241206	37.00	5730	-2.09	20250103	5160	8.72	20250102	7890	-28.90	20240524	4095	37.00	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
116	20250106	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	20	2	0.36	492728090	87794	41.42	5590	5670	5550	7250	3910	5580	5612.32	3.80	-18088	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1220	10.77	0.74	12	0.40	520.00	7560.00	7890	20240524	-29.02	4095	20241206	36.75	5730	-2.27	20250103	5160	8.53	20250102	7890	-29.02	20240524	4095	36.75	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
117	20250106	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	40	2	0.72	425410090	75765	35.74	5590	5670	5550	7250	3910	5580	5614.86	3.80	-15949	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1224	10.81	0.74	12	0.35	520.00	7560.00	7890	20240524	-28.77	4095	20241206	37.24	5730	-1.92	20250103	5160	8.91	20250102	7890	-28.77	20240524	4095	37.24	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
118	20250106	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	50	2	0.90	313627440	55818	26.33	5590	5670	5550	7250	3910	5580	5618.75	3.80	-8160	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1226	10.83	0.74	12	0.26	520.00	7560.00	7890	20240524	-28.64	4095	20241206	37.48	5730	-1.75	20250103	5160	9.11	20250102	7890	-28.64	20240524	4095	37.48	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
119	20250106	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	60	2	1.08	224597870	39997	18.87	5590	5670	5550	7250	3910	5580	5615.37	3.80	-7277	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1229	10.85	0.75	12	0.18	520.00	7560.00	7890	20240524	-28.52	4095	20241206	37.73	5730	-1.57	20250103	5160	9.30	20250102	7890	-28.52	20240524	4095	37.73	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
120	20250106	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	50	2	0.90	117912700	21080	9.94	5590	5640	5550	7250	3910	5580	5593.58	3.80	-4503	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1226	10.83	0.74	12	0.10	520.00	7560.00	7890	20240524	-28.64	4095	20241206	37.48	5730	-1.75	20250103	5160	9.11	20250102	7890	-28.64	20240524	4095	37.48	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
121	20250106	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-10	5	-0.18	13313880	2383	1.12	5590	5640	5560	7250	3910	5580	5587.02	3.80	-1401	5946	5762	5546	5362	5146	5855	5455	111	1670	500	4120	10	1	21784936	1213	10.71	0.74	12	0.01	520.00	7560.00	7890	20240524	-29.40	4095	20241206	36.02	5730	-2.79	20250103	5160	7.95	20250102	7890	-29.40	20240524	4095	36.02	20241206	4.26	N	049520	500	111 억	828767	N	N	N	N
122	20250103	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	260	2	4.89	1189131830	211985	181.22	5330	5730	5330	6910	3730	5320	5610.87	3.79	3211	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1216	10.73	0.74	12	0.97	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5730	-2.62	20250103	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
123	20250103	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	220	2	4.14	1158579200	206489	176.52	5330	5730	5330	6910	3730	5320	5612.25	3.79	3776	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1207	10.65	0.73	12	0.95	520.00	7560.00	7890	20240524	-29.78	4095	20241206	35.29	5730	-3.32	20250103	5160	7.36	20250102	7890	-29.78	20240524	4095	35.29	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
124	20250103	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	260	2	4.89	1149329480	204830	175.10	5330	5730	5330	6910	3730	5320	5612.55	3.79	4316	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1216	10.73	0.74	12	0.94	520.00	7560.00	7890	20240524	-29.28	4095	20241206	36.26	5730	-2.62	20250103	5160	8.14	20250102	7890	-29.28	20240524	4095	36.26	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
125	20250103	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	280	2	5.26	1057886190	188414	161.07	5330	5730	5330	6910	3730	5320	5616.25	3.79	13201	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1220	10.77	0.74	12	0.86	520.00	7560.00	7890	20240524	-29.02	4095	20241206	36.75	5730	-2.27	20250103	5160	8.53	20250102	7890	-29.02	20240524	4095	36.75	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
126	20250103	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	310	2	5.83	1012005120	180241	154.08	5330	5730	5330	6910	3730	5320	5616.36	3.79	15104	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1226	10.83	0.74	12	0.83	520.00	7560.00	7890	20240524	-28.64	4095	20241206	37.48	5730	-1.75	20250103	5160	9.11	20250102	7890	-28.64	20240524	4095	37.48	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
127	20250103	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	340	2	6.39	945448040	168419	143.97	5330	5730	5330	6910	3730	5320	5615.40	3.79	16874	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1233	10.88	0.75	12	0.77	520.00	7560.00	7890	20240524	-28.26	4095	20241206	38.22	5730	-1.22	20250103	5160	9.69	20250102	7890	-28.26	20240524	4095	38.22	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
128	20250103	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	290	2	5.45	370065860	67166	57.42	5330	5630	5330	6910	3730	5320	5512.56	3.79	9710	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1222	10.79	0.74	12	0.31	520.00	7560.00	7890	20240524	-28.90	4095	20241206	37.00	5630	-0.36	20250103	5160	8.72	20250102	7890	-28.90	20240524	4095	37.00	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
129	20250103	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	130	2	2.44	44856660	8318	7.11	5330	5460	5330	6910	3730	5320	5402.55	3.79	1463	5586	5452	5306	5172	5026	5520	5240	111	1590	500	3930	10	1	21784936	1187	10.48	0.72	12	0.04	520.00	7560.00	7890	20240524	-30.93	4095	20241206	33.09	5460	-0.18	20250103	5160	5.62	20250102	7890	-30.93	20240524	4095	33.09	20241206	4.30	N	049520	500	111 억	826216	N	N	N	N
130	20250102	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	180	2	3.50	618192210	116956	209.66	5180	5440	5160	6680	3600	5140	5285.68	3.80	-1039	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1159	10.23	0.70	12	0.54	520.00	7560.00	7890	20240524	-32.57	4095	20241206	29.91	5440	-2.21	20250102	5160	3.10	20250102	7890	-32.57	20240524	4095	29.91	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N
131	20250102	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	170	2	3.31	600803320	113673	203.78	5180	5440	5160	6680	3600	5140	5285.37	3.80	-1397	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1157	10.21	0.70	12	0.52	520.00	7560.00	7890	20240524	-32.70	4095	20241206	29.67	5440	-2.39	20250102	5160	2.91	20250102	7890	-32.70	20240524	4095	29.67	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N
132	20250102	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	220	2	4.28	588308640	111319	199.56	5180	5440	5160	6680	3600	5140	5284.89	3.80	-1223	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1168	10.31	0.71	12	0.51	520.00	7560.00	7890	20240524	-32.07	4095	20241206	30.89	5440	-1.47	20250102	5160	3.88	20250102	7890	-32.07	20240524	4095	30.89	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N
133	20250102	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	90	2	1.75	336305590	64157	115.01	5180	5330	5160	6680	3600	5140	5241.92	3.80	-1273	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1139	10.06	0.69	12	0.29	520.00	7560.00	7890	20240524	-33.71	4095	20241206	27.72	5330	-1.88	20250102	5160	1.36	20250102	7890	-33.71	20240524	4095	27.72	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N
134	20250102	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	130	2	2.53	278425250	53056	95.11	5180	5330	5160	6680	3600	5140	5247.76	3.80	-2068	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1148	10.13	0.70	12	0.24	520.00	7560.00	7890	20240524	-33.21	4095	20241206	28.69	5330	-1.13	20250102	5160	2.13	20250102	7890	-33.21	20240524	4095	28.69	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N
135	20250102	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	70	2	1.36	227258410	43259	77.55	5180	5330	5160	6680	3600	5140	5253.44	3.80	-1059	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1135	10.02	0.69	12	0.20	520.00	7560.00	7890	20240524	-33.97	4095	20241206	27.23	5330	-2.25	20250102	5160	0.97	20250102	7890	-33.97	20240524	4095	27.23	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N
136	20250102	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	100	2	1.95	36523640	6999	12.55	5180	5250	5160	6680	3600	5140	5218.41	3.80	-2247	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1142	10.08	0.69	12	0.03	520.00	7560.00	7890	20240524	-33.59	4095	20241206	27.96	5250	-0.19	20250102	5160	1.55	20250102	7890	-33.59	20240524	4095	27.96	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N
137	20250102	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	0	3	0.00	0	0	0.00	0	0	0	6680	3600	5140	0.00	3.80	0	5410	5275	5075	4940	4740	5342	5007	111	1540	500	3800	10	1	21784936	1120	9.88	0.68	12	0.00	520.00	7560.00	7890	20240524	-34.85	4095	20241206	25.52	0	0.00	0	0	0.00	0	7890	-34.85	20240524	4095	25.52	20241206	4.32	N	049520	500	111 억	827300	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History