KissMeData/149950/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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	0	3	0.00	71669300	8294	70.72	8700	8760	8500	11310	6090	8700	8641.10	0.95	1259	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1358	28.25	0.87	12	0.05	308.00	9970.00	17640	20240701	-50.68	6860	20241209	26.82	9550	-8.90	20250108	7700	12.99	20250103	17640	-50.68	20240701	6860	26.82	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
3	20250124	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-80	5	-0.92	69149450	8004	68.25	8700	8760	8500	11310	6090	8700	8639.36	0.95	1522	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1345	27.99	0.86	12	0.05	308.00	9970.00	17640	20240701	-51.13	6860	20241209	25.66	9550	-9.74	20250108	7700	11.95	20250103	17640	-51.13	20240701	6860	25.66	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
4	20250124	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-50	5	-0.57	63007830	7291	62.17	8700	8760	8500	11310	6090	8700	8641.86	0.95	1117	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1350	28.08	0.87	12	0.05	308.00	9970.00	17640	20240701	-50.96	6860	20241209	26.09	9550	-9.42	20250108	7700	12.34	20250103	17640	-50.96	20240701	6860	26.09	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
5	20250124	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-50	5	-0.57	58258950	6742	57.49	8700	8760	8500	11310	6090	8700	8641.20	0.95	1245	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1350	28.08	0.87	12	0.04	308.00	9970.00	17640	20240701	-50.96	6860	20241209	26.09	9550	-9.42	20250108	7700	12.34	20250103	17640	-50.96	20240701	6860	26.09	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
6	20250124	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	50	2	0.57	41527250	4817	41.07	8700	8750	8500	11310	6090	8700	8620.98	0.95	1669	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1366	28.41	0.88	12	0.03	308.00	9970.00	17640	20240701	-50.40	6860	20241209	27.55	9550	-8.38	20250108	7700	13.64	20250103	17640	-50.40	20240701	6860	27.55	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
7	20250124	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	40	2	0.46	27016700	3155	26.90	8700	8750	8500	11310	6090	8700	8563.14	0.95	724	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1364	28.38	0.88	12	0.02	308.00	9970.00	17640	20240701	-50.45	6860	20241209	27.41	9550	-8.48	20250108	7700	13.51	20250103	17640	-50.45	20240701	6860	27.41	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
8	20250124	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-10	5	-0.11	26590260	3106	26.48	8700	8700	8500	11310	6090	8700	8560.93	0.95	720	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1356	28.21	0.87	12	0.02	308.00	9970.00	17640	20240701	-50.74	6860	20241209	26.68	9550	-9.01	20250108	7700	12.86	20250103	17640	-50.74	20240701	6860	26.68	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
9	20250124	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-50	5	-0.57	9048150	1058	9.02	8700	8700	8510	11310	6090	8700	8552.13	0.95	3	9286	8992	8846	8552	8406	8920	8480	82	2610	500	5910	10	1	15607500	1350	28.08	0.87	12	0.01	308.00	9970.00	17640	20240701	-50.96	6860	20241209	26.09	9550	-9.42	20250108	7700	12.34	20250103	17640	-50.96	20240701	6860	26.09	20241209	0.44	N	149950	500	81 억	147499	N	N	8	N	00	N
10	20250123	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-300	5	-3.33	102847590	11728	119.43	8910	9140	8700	11700	6300	9000	8769.41	0.98	-5110	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1358	28.25	0.87	12	0.08	308.00	9970.00	17640	20240701	-50.68	6860	20241209	26.82	9550	-8.90	20250108	7700	12.99	20250103	17640	-50.68	20240701	6860	26.82	20241209	0.43	N	149950	500	81 억	152610	N	N	8	N	00	N
11	20250123	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-290	5	-3.22	84190300	9584	97.60	8910	9140	8710	11700	6300	9000	8784.46	0.98	-4624	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1359	28.28	0.87	12	0.06	308.00	9970.00	17640	20240701	-50.62	6860	20241209	26.97	9550	-8.80	20250108	7700	13.12	20250103	17640	-50.62	20240701	6860	26.97	20241209	0.43	N	149950	500	81 억	152610	N	N	7	N	00	N
12	20250123	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-220	5	-2.44	65484980	7444	75.80	8910	9140	8730	11700	6300	9000	8797.02	0.98	-2971	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1370	28.51	0.88	12	0.05	308.00	9970.00	17640	20240701	-50.23	6860	20241209	27.99	9550	-8.06	20250108	7700	14.03	20250103	17640	-50.23	20240701	6860	27.99	20241209	0.43	N	149950	500	81 억	152610	N	N	7	N	00	N
13	20250123	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-220	5	-2.44	63799820	7252	73.85	8910	9140	8730	11700	6300	9000	8797.55	0.98	-2970	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1370	28.51	0.88	12	0.05	308.00	9970.00	17640	20240701	-50.23	6860	20241209	27.99	9550	-8.06	20250108	7700	14.03	20250103	17640	-50.23	20240701	6860	27.99	20241209	0.43	N	149950	500	81 억	152610	N	N	7	N	00	N
14	20250123	120903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-250	5	-2.78	56277590	6392	65.09	8910	9140	8730	11700	6300	9000	8804.38	0.98	-2970	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1366	28.41	0.88	12	0.04	308.00	9970.00	17640	20240701	-50.40	6860	20241209	27.55	9550	-8.38	20250108	7700	13.64	20250103	17640	-50.40	20240701	6860	27.55	20241209	0.43	N	149950	500	81 억	152610	N	N	7	N	00	N
15	20250123	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-220	5	-2.44	54921220	6237	63.51	8910	9140	8730	11700	6300	9000	8805.71	0.98	-2970	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1370	28.51	0.88	12	0.04	308.00	9970.00	17640	20240701	-50.23	6860	20241209	27.99	9550	-8.06	20250108	7700	14.03	20250103	17640	-50.23	20240701	6860	27.99	20241209	0.43	N	149950	500	81 억	152610	N	N	7	N	00	N
16	20250123	100903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-190	5	-2.11	21569570	2427	24.71	8910	9140	8790	11700	6300	9000	8887.34	0.98	-1025	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1375	28.60	0.88	12	0.02	308.00	9970.00	17640	20240701	-50.06	6860	20241209	28.43	9550	-7.75	20250108	7700	14.42	20250103	17640	-50.06	20240701	6860	28.43	20241209	0.43	N	149950	500	81 억	152610	N	N	7	N	00	N
17	20250123	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-150	5	-1.67	469880	53	0.54	8910	8910	8850	11700	6300	9000	8865.66	0.98	-2	9213	9106	8943	8836	8673	9160	8890	82	2700	500	6120	10	1	15607500	1381	28.73	0.89	12	0.00	308.00	9970.00	17640	20240701	-49.83	6860	20241209	29.01	9550	-7.33	20250108	7700	14.94	20250103	17640	-49.83	20240701	6860	29.01	20241209	0.43	N	149950	500	81 억	152610	N	N	7	N	00	N
18	20250122	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	80	2	0.90	87372270	9820	107.57	8920	9050	8780	11590	6250	8920	8897.38	0.98	-750	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1405	29.22	0.90	12	0.06	308.00	9970.00	17640	20240701	-48.98	6860	20241209	31.20	9550	-5.76	20250108	7700	16.88	20250103	17640	-48.98	20240701	6860	31.20	20241209	0.44	N	149950	500	81 억	152858	N	N	7	N	00	N
19	20250122	150857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	50	2	0.56	81833410	9204	100.82	8920	9050	8780	11590	6250	8920	8891.07	0.98	-713	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1400	29.12	0.90	12	0.06	308.00	9970.00	17640	20240701	-49.15	6860	20241209	30.76	9550	-6.07	20250108	7700	16.49	20250103	17640	-49.15	20240701	6860	30.76	20241209	0.44	N	149950	500	81 억	152858	N	N	0	N	00	N
20	20250122	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	70	2	0.78	57651150	6517	71.39	8920	9000	8780	11590	6250	8920	8846.27	0.98	-194	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1403	29.19	0.90	12	0.04	308.00	9970.00	17640	20240701	-49.04	6860	20241209	31.05	9550	-5.86	20250108	7700	16.75	20250103	17640	-49.04	20240701	6860	31.05	20241209	0.44	N	149950	500	81 억	152858	N	N	0	N	00	N
21	20250122	130858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-80	5	-0.90	51469460	5822	63.77	8920	9000	8780	11590	6250	8920	8840.51	0.98	-317	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1380	28.70	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.89	6860	20241209	28.86	9550	-7.43	20250108	7700	14.81	20250103	17640	-49.89	20240701	6860	28.86	20241209	0.44	N	149950	500	81 억	152858	N	N	0	N	00	N
22	20250122	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	-50	5	-0.56	20076060	2265	24.81	8920	9000	8780	11590	6250	8920	8863.60	0.98	-957	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1384	28.80	0.89	12	0.01	308.00	9970.00	17640	20240701	-49.72	6860	20241209	29.30	9550	-7.12	20250108	7700	15.19	20250103	17640	-49.72	20240701	6860	29.30	20241209	0.44	N	149950	500	81 억	152858	N	N	0	N	00	N
23	20250122	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-30	5	-0.34	19862790	2241	24.55	8920	9000	8780	11590	6250	8920	8863.36	0.98	-943	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1388	28.86	0.89	12	0.01	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.44	N	149950	500	81 억	152858	N	N	0	N	00	N
24	20250122	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-60	5	-0.67	15858270	1791	19.62	8920	9000	8780	11590	6250	8920	8854.42	0.98	-991	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1383	28.77	0.89	12	0.01	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.44	N	149950	500	81 억	152858	N	N	0	N	00	N
25	20250122	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	60	2	0.67	1043650	117	1.28	8920	9000	8900	11590	6250	8920	8920.09	0.98	24	9393	9156	8933	8696	8473	9275	8815	82	2670	500	6060	10	1	15607500	1402	29.16	0.90	12	0.00	308.00	9970.00	17640	20240701	-49.09	6860	20241209	30.90	9550	-5.97	20250108	7700	16.62	20250103	17640	-49.09	20240701	6860	30.90	20241209	0.44	N	149950	500	81 억	152858	N	N	0	N	00	N
26	20250121	160851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	30	2	0.34	80715170	9129	38.50	8810	9170	8710	11550	6230	8890	8841.54	0.98	-792	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1392	28.96	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.43	6860	20241209	30.03	9550	-6.60	20250108	7700	15.84	20250103	17640	-49.43	20240701	6860	30.03	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
27	20250121	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	0	3	0.00	73681210	8339	35.17	8810	9170	8710	11550	6230	8890	8835.74	0.98	-1048	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1388	28.86	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
28	20250121	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-50	5	-0.56	68621390	7769	32.76	8810	9170	8710	11550	6230	8890	8832.72	0.98	-1117	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1380	28.70	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.89	6860	20241209	28.86	9550	-7.43	20250108	7700	14.81	20250103	17640	-49.89	20240701	6860	28.86	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
29	20250121	130852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-60	5	-0.67	57374590	6495	27.39	8810	9170	8710	11550	6230	8890	8833.66	0.98	-1453	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1378	28.67	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.94	6860	20241209	28.72	9550	-7.54	20250108	7700	14.68	20250103	17640	-49.94	20240701	6860	28.72	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
30	20250121	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-80	5	-0.90	56616690	6409	27.03	8810	9170	8710	11550	6230	8890	8833.94	0.98	-1458	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1375	28.60	0.88	12	0.04	308.00	9970.00	17640	20240701	-50.06	6860	20241209	28.43	9550	-7.75	20250108	7700	14.42	20250103	17640	-50.06	20240701	6860	28.43	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
31	20250121	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	-120	5	-1.35	47070730	5329	22.47	8810	9170	8710	11550	6230	8890	8832.94	0.98	-1439	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1369	28.47	0.88	12	0.03	308.00	9970.00	17640	20240701	-50.28	6860	20241209	27.84	9550	-8.17	20250108	7700	13.90	20250103	17640	-50.28	20240701	6860	27.84	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
32	20250121	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	-120	5	-1.35	43556370	4927	20.78	8810	9170	8750	11550	6230	8890	8840.34	0.98	-1544	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1369	28.47	0.88	12	0.03	308.00	9970.00	17640	20240701	-50.28	6860	20241209	27.84	9550	-8.17	20250108	7700	13.90	20250103	17640	-50.28	20240701	6860	27.84	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
33	20250121	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	40	2	0.45	3900230	435	1.83	8810	9170	8810	11550	6230	8890	8966.05	0.98	-223	9503	9196	8863	8556	8223	9350	8710	82	2660	500	6040	10	1	15607500	1394	28.99	0.90	12	0.00	308.00	9970.00	17640	20240701	-49.38	6860	20241209	30.17	9550	-6.49	20250108	7700	15.97	20250103	17640	-49.38	20240701	6860	30.17	20241209	0.45	N	149950	500	81 억	153646	N	N	0	N	00	N
34	20250120	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	360	2	4.22	207650350	23613	175.26	8530	9170	8530	11080	5980	8530	8793.90	0.93	9241	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1388	28.86	0.89	12	0.15	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
35	20250120	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	360	2	4.22	206266150	23457	174.10	8530	9170	8530	11080	5980	8530	8793.37	0.93	9373	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1388	28.86	0.89	12	0.15	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
36	20250120	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	330	2	3.87	191926530	21848	162.16	8530	9170	8530	11080	5980	8530	8784.63	0.93	9174	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1383	28.77	0.89	12	0.14	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
37	20250120	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	470	2	5.51	167490600	19084	141.65	8530	9170	8530	11080	5980	8530	8776.49	0.93	8350	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1405	29.22	0.90	12	0.12	308.00	9970.00	17640	20240701	-48.98	6860	20241209	31.20	9550	-5.76	20250108	7700	16.88	20250103	17640	-48.98	20240701	6860	31.20	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
38	20250120	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	220	2	2.58	68722650	7936	58.90	8530	8810	8530	11080	5980	8530	8659.61	0.93	3364	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1366	28.41	0.88	12	0.05	308.00	9970.00	17640	20240701	-50.40	6860	20241209	27.55	9550	-8.38	20250108	7700	13.64	20250103	17640	-50.40	20240701	6860	27.55	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
39	20250120	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	280	2	3.28	61921980	7159	53.14	8530	8810	8530	11080	5980	8530	8649.53	0.93	2713	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1375	28.60	0.88	12	0.05	308.00	9970.00	17640	20240701	-50.06	6860	20241209	28.43	9550	-7.75	20250108	7700	14.42	20250103	17640	-50.06	20240701	6860	28.43	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
40	20250120	100851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	90	2	1.06	43624890	5048	37.47	8530	8740	8530	11080	5980	8530	8642.01	0.93	1592	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1345	27.99	0.86	12	0.03	308.00	9970.00	17640	20240701	-51.13	6860	20241209	25.66	9550	-9.74	20250108	7700	11.95	20250103	17640	-51.13	20240701	6860	25.66	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
41	20250120	090852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	50	2	0.59	1605020	188	1.40	8530	8580	8530	11080	5980	8530	8537.34	0.93	-5	8950	8740	8610	8400	8270	8675	8335	82	2550	500	5800	10	1	15607500	1339	27.86	0.86	12	0.00	308.00	9970.00	17640	20240701	-51.36	6860	20241209	25.07	9550	-10.16	20250108	7700	11.43	20250103	17640	-51.36	20240701	6860	25.07	20241209	0.45	N	149950	500	81 억	144405	N	N	1	N	00	N
42	20250117	160848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-100	5	-1.16	115801900	13473	220.44	8660	8820	8480	11210	6050	8630	8595.11	0.91	1949	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1331	27.69	0.86	12	0.09	308.00	9970.00	17640	20240701	-51.64	6860	20241209	24.34	9550	-10.68	20250108	7700	10.78	20250103	17640	-51.64	20240701	6860	24.34	20241209	0.45	N	149950	500	81 억	142456	N	N	1	N	00	N
43	20250117	150851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-60	5	-0.70	82730600	9610	157.23	8660	8820	8480	11210	6050	8630	8608.80	0.91	178	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1338	27.82	0.86	12	0.06	308.00	9970.00	17640	20240701	-51.42	6860	20241209	24.93	9550	-10.26	20250108	7700	11.30	20250103	17640	-51.42	20240701	6860	24.93	20241209	0.45	N	149950	500	81 억	142456	N	N	0	N	00	N
44	20250117	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	-90	5	-1.04	35902550	4203	68.77	8660	8660	8480	11210	6050	8630	8542.12	0.91	842	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1333	27.73	0.86	12	0.03	308.00	9970.00	17640	20240701	-51.59	6860	20241209	24.49	9550	-10.58	20250108	7700	10.91	20250103	17640	-51.59	20240701	6860	24.49	20241209	0.45	N	149950	500	81 억	142456	N	N	0	N	00	N
45	20250117	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-110	5	-1.27	35373580	4141	67.75	8660	8660	8480	11210	6050	8630	8542.28	0.91	850	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1330	27.66	0.85	12	0.03	308.00	9970.00	17640	20240701	-51.70	6860	20241209	24.20	9550	-10.79	20250108	7700	10.65	20250103	17640	-51.70	20240701	6860	24.20	20241209	0.45	N	149950	500	81 억	142456	N	N	0	N	00	N
46	20250117	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	-90	5	-1.04	32976590	3859	63.14	8660	8660	8490	11210	6050	8630	8545.37	0.91	911	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1333	27.73	0.86	12	0.02	308.00	9970.00	17640	20240701	-51.59	6860	20241209	24.49	9550	-10.58	20250108	7700	10.91	20250103	17640	-51.59	20240701	6860	24.49	20241209	0.45	N	149950	500	81 억	142456	N	N	0	N	00	N
47	20250117	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-60	5	-0.70	29375770	3436	56.22	8660	8660	8490	11210	6050	8630	8549.41	0.91	895	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1338	27.82	0.86	12	0.02	308.00	9970.00	17640	20240701	-51.42	6860	20241209	24.93	9550	-10.26	20250108	7700	11.30	20250103	17640	-51.42	20240701	6860	24.93	20241209	0.45	N	149950	500	81 억	142456	N	N	0	N	00	N
48	20250117	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-80	5	-0.93	27163920	3176	51.96	8660	8660	8500	11210	6050	8630	8552.87	0.91	880	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1334	27.76	0.86	12	0.02	308.00	9970.00	17640	20240701	-51.53	6860	20241209	24.64	9550	-10.47	20250108	7700	11.04	20250103	17640	-51.53	20240701	6860	24.64	20241209	0.45	N	149950	500	81 억	142456	N	N	0	N	00	N
49	20250117	090851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	30	2	0.35	1454880	168	2.75	8660	8660	8660	11210	6050	8630	8660.00	0.91	16	8836	8732	8676	8572	8516	8785	8625	82	2580	500	5860	10	1	15607500	1352	28.12	0.87	12	0.00	308.00	9970.00	17640	20240701	-50.91	6860	20241209	26.24	9550	-9.32	20250108	7700	12.47	20250103	17640	-50.91	20240701	6860	26.24	20241209	0.45	N	149950	500	81 억	142456	N	N	0	N	00	N
50	20250116	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	10	2	0.12	52977340	6112	32.77	8620	8780	8620	11200	6040	8620	8667.76	0.92	-593	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1347	28.02	0.87	12	0.04	308.00	9970.00	17640	20240701	-51.08	6860	20241209	25.80	9550	-9.63	20250108	7700	12.08	20250103	17640	-51.08	20240701	6860	25.80	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
51	20250116	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	20	2	0.23	48377680	5579	29.91	8620	8780	8620	11200	6040	8620	8671.39	0.92	-492	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1348	28.05	0.87	12	0.04	308.00	9970.00	17640	20240701	-51.02	6860	20241209	25.95	9550	-9.53	20250108	7700	12.21	20250103	17640	-51.02	20240701	6860	25.95	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
52	20250116	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	60	2	0.70	42043040	4847	25.98	8620	8780	8620	11200	6040	8620	8674.03	0.92	-303	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1355	28.18	0.87	12	0.03	308.00	9970.00	17640	20240701	-50.79	6860	20241209	26.53	9550	-9.11	20250108	7700	12.73	20250103	17640	-50.79	20240701	6860	26.53	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
53	20250116	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	30	2	0.35	41999640	4842	25.96	8620	8780	8620	11200	6040	8620	8674.03	0.92	-301	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1350	28.08	0.87	12	0.03	308.00	9970.00	17640	20240701	-50.96	6860	20241209	26.09	9550	-9.42	20250108	7700	12.34	20250103	17640	-50.96	20240701	6860	26.09	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
54	20250116	120848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	80	2	0.93	37510670	4323	23.17	8620	8780	8620	11200	6040	8620	8677.00	0.92	-290	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1358	28.25	0.87	12	0.03	308.00	9970.00	17640	20240701	-50.68	6860	20241209	26.82	9550	-8.90	20250108	7700	12.99	20250103	17640	-50.68	20240701	6860	26.82	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
55	20250116	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	10	2	0.12	24912120	2873	15.40	8620	8780	8620	11200	6040	8620	8671.12	0.92	5	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1347	28.02	0.87	12	0.02	308.00	9970.00	17640	20240701	-51.08	6860	20241209	25.80	9550	-9.63	20250108	7700	12.08	20250103	17640	-51.08	20240701	6860	25.80	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
56	20250116	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	80	2	0.93	20021670	2308	12.37	8620	8780	8620	11200	6040	8620	8674.90	0.92	138	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1358	28.25	0.87	12	0.01	308.00	9970.00	17640	20240701	-50.68	6860	20241209	26.82	9550	-8.90	20250108	7700	12.99	20250103	17640	-50.68	20240701	6860	26.82	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
57	20250116	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	90	2	1.04	13344800	1541	8.26	8620	8780	8620	11200	6040	8620	8659.83	0.92	420	9240	8930	8630	8320	8020	8780	8170	82	2580	500	5860	10	1	15607500	1359	28.28	0.87	12	0.01	308.00	9970.00	17640	20240701	-50.62	6860	20241209	26.97	9550	-8.80	20250108	7700	13.12	20250103	17640	-50.62	20240701	6860	26.97	20241209	0.45	N	149950	500	81 억	143041	N	N	8	N	00	N
58	20250115	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-330	5	-3.69	161522130	18654	143.50	8940	8940	8330	11630	6270	8950	8658.85	0.92	-1037	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1345	27.99	0.86	12	0.12	308.00	9970.00	17640	20240701	-51.13	6860	20241209	25.66	9550	-9.74	20250108	7700	11.95	20250103	17640	-51.13	20240701	6860	25.66	20241209	0.46	N	149950	500	81 억	144084	N	N	8	N	00	N
59	20250115	150847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-310	5	-3.46	132630290	15303	117.72	8940	8940	8330	11630	6270	8950	8666.95	0.92	-654	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1348	28.05	0.87	12	0.10	308.00	9970.00	17640	20240701	-51.02	6860	20241209	25.95	9550	-9.53	20250108	7700	12.21	20250103	17640	-51.02	20240701	6860	25.95	20241209	0.46	N	149950	500	81 억	144084	N	N	0	N	00	N
60	20250115	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-310	5	-3.46	122784720	14162	108.95	8940	8940	8330	11630	6270	8950	8670.01	0.92	-648	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1348	28.05	0.87	12	0.09	308.00	9970.00	17640	20240701	-51.02	6860	20241209	25.95	9550	-9.53	20250108	7700	12.21	20250103	17640	-51.02	20240701	6860	25.95	20241209	0.46	N	149950	500	81 억	144084	N	N	0	N	00	N
61	20250115	130847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-260	5	-2.91	119404280	13771	105.94	8940	8940	8330	11630	6270	8950	8670.71	0.92	-646	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1356	28.21	0.87	12	0.09	308.00	9970.00	17640	20240701	-50.74	6860	20241209	26.68	9550	-9.01	20250108	7700	12.86	20250103	17640	-50.74	20240701	6860	26.68	20241209	0.46	N	149950	500	81 억	144084	N	N	0	N	00	N
62	20250115	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-240	5	-2.68	118448150	13661	105.09	8940	8940	8330	11630	6270	8950	8670.53	0.92	-575	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1359	28.28	0.87	12	0.09	308.00	9970.00	17640	20240701	-50.62	6860	20241209	26.97	9550	-8.80	20250108	7700	13.12	20250103	17640	-50.62	20240701	6860	26.97	20241209	0.46	N	149950	500	81 억	144084	N	N	0	N	00	N
63	20250115	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	-280	5	-3.13	102015880	11764	90.50	8940	8940	8330	11630	6270	8950	8671.87	0.92	401	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1353	28.15	0.87	12	0.08	308.00	9970.00	17640	20240701	-50.85	6860	20241209	26.38	9550	-9.21	20250108	7700	12.60	20250103	17640	-50.85	20240701	6860	26.38	20241209	0.46	N	149950	500	81 억	144084	N	N	0	N	00	N
64	20250115	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-220	5	-2.46	71469720	8222	63.25	8940	8940	8330	11630	6270	8950	8692.50	0.92	-650	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1363	28.34	0.88	12	0.05	308.00	9970.00	17640	20240701	-50.51	6860	20241209	27.26	9550	-8.59	20250108	7700	13.38	20250103	17640	-50.51	20240701	6860	27.26	20241209	0.46	N	149950	500	81 억	144084	N	N	0	N	00	N
65	20250115	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	-10	5	-0.11	8940	1	0.01	8940	8940	8940	11630	6270	8950	8940.00	0.92	0	9150	9050	8930	8830	8710	8990	8770	82	2680	500	6080	10	1	15607500	1395	29.03	0.90	12	0.00	308.00	9970.00	17640	20240701	-49.32	6860	20241209	30.32	9550	-6.39	20250108	7700	16.10	20250103	17640	-49.32	20240701	6860	30.32	20241209	0.46	N	149950	500	81 억	144084	N	N	0	N	00	N
66	20250114	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-60	5	-0.67	114782670	12897	102.72	9020	9030	8810	11710	6310	9010	8899.79	0.94	-2751	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1397	29.06	0.90	12	0.08	308.00	9970.00	17640	20240701	-49.26	6860	20241209	30.47	9550	-6.28	20250108	7700	16.23	20250103	17640	-49.26	20240701	6860	30.47	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
67	20250114	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-100	5	-1.11	93071600	10463	83.33	9020	9030	8810	11710	6310	9010	8895.31	0.94	-2620	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1391	28.93	0.89	12	0.07	308.00	9970.00	17640	20240701	-49.49	6860	20241209	29.88	9550	-6.70	20250108	7700	15.71	20250103	17640	-49.49	20240701	6860	29.88	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
68	20250114	140842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-120	5	-1.33	77975970	8773	69.87	9020	9030	8810	11710	6310	9010	8888.18	0.94	-2426	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1388	28.86	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
69	20250114	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-100	5	-1.11	52003180	5846	46.56	9020	9030	8840	11710	6310	9010	8895.51	0.94	-2413	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1391	28.93	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.49	6860	20241209	29.88	9550	-6.70	20250108	7700	15.71	20250103	17640	-49.49	20240701	6860	29.88	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
70	20250114	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-100	5	-1.11	42579900	4782	38.09	9020	9030	8850	11710	6310	9010	8904.20	0.94	-2324	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1391	28.93	0.89	12	0.03	308.00	9970.00	17640	20240701	-49.49	6860	20241209	29.88	9550	-6.70	20250108	7700	15.71	20250103	17640	-49.49	20240701	6860	29.88	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
71	20250114	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-90	5	-1.00	25718010	2881	22.95	9020	9030	8870	11710	6310	9010	8926.77	0.94	-1711	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1392	28.96	0.89	12	0.02	308.00	9970.00	17640	20240701	-49.43	6860	20241209	30.03	9550	-6.60	20250108	7700	15.84	20250103	17640	-49.43	20240701	6860	30.03	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
72	20250114	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-30	5	-0.33	9897070	1103	8.78	9020	9030	8900	11710	6310	9010	8972.86	0.94	-771	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1402	29.16	0.90	12	0.01	308.00	9970.00	17640	20240701	-49.09	6860	20241209	30.90	9550	-5.97	20250108	7700	16.62	20250103	17640	-49.09	20240701	6860	30.90	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
73	20250114	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	0	3	0.00	1026370	114	0.91	9020	9030	9000	11710	6310	9010	9003.25	0.94	-90	9296	9152	8986	8842	8676	9070	8760	82	2700	500	6120	10	1	15607500	1406	29.25	0.90	12	0.00	308.00	9970.00	17640	20240701	-48.92	6860	20241209	31.34	9550	-5.65	20250108	7700	17.01	20250103	17640	-48.92	20240701	6860	31.34	20241209	0.48	N	149950	500	81 억	146836	N	N	1	N	00	N
74	20250113	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-210	5	-2.28	112246130	12556	96.09	9130	9130	8820	11980	6460	9220	8939.30	0.97	-4717	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1406	29.25	0.90	12	0.08	308.00	9970.00	17640	20240701	-48.92	6860	20241209	31.34	9550	-5.65	20250108	7700	17.01	20250103	17640	-48.92	20240701	6860	31.34	20241209	0.48	N	149950	500	81 억	151554	N	N	1	N	00	N
75	20250113	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-250	5	-2.71	107413470	12019	91.98	9130	9130	8820	11980	6460	9220	8936.97	0.97	-4624	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1400	29.12	0.90	12	0.08	308.00	9970.00	17640	20240701	-49.15	6860	20241209	30.76	9550	-6.07	20250108	7700	16.49	20250103	17640	-49.15	20240701	6860	30.76	20241209	0.48	N	149950	500	81 억	151554	N	N	9	N	00	N
76	20250113	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-310	5	-3.36	96380350	10786	82.54	9130	9130	8820	11980	6460	9220	8935.69	0.97	-3982	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1391	28.93	0.89	12	0.07	308.00	9970.00	17640	20240701	-49.49	6860	20241209	29.88	9550	-6.70	20250108	7700	15.71	20250103	17640	-49.49	20240701	6860	29.88	20241209	0.48	N	149950	500	81 억	151554	N	N	9	N	00	N
77	20250113	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-300	5	-3.25	93273740	10437	79.87	9130	9130	8820	11980	6460	9220	8936.83	0.97	-3990	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1392	28.96	0.89	12	0.07	308.00	9970.00	17640	20240701	-49.43	6860	20241209	30.03	9550	-6.60	20250108	7700	15.84	20250103	17640	-49.43	20240701	6860	30.03	20241209	0.48	N	149950	500	81 억	151554	N	N	9	N	00	N
78	20250113	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-320	5	-3.47	84124020	9410	72.01	9130	9130	8820	11980	6460	9220	8939.85	0.97	-3383	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1389	28.90	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.55	6860	20241209	29.74	9550	-6.81	20250108	7700	15.58	20250103	17640	-49.55	20240701	6860	29.74	20241209	0.48	N	149950	500	81 억	151554	N	N	9	N	00	N
79	20250113	110822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-380	5	-4.12	79107840	8844	67.68	9130	9130	8820	11980	6460	9220	8944.80	0.97	-3350	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1380	28.70	0.89	12	0.06	308.00	9970.00	17640	20240701	-49.89	6860	20241209	28.86	9550	-7.43	20250108	7700	14.81	20250103	17640	-49.89	20240701	6860	28.86	20241209	0.48	N	149950	500	81 억	151554	N	N	9	N	00	N
80	20250113	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-290	5	-3.15	58077300	6470	49.51	9130	9130	8920	11980	6460	9220	8976.40	0.97	-2757	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1394	28.99	0.90	12	0.04	308.00	9970.00	17640	20240701	-49.38	6860	20241209	30.17	9550	-6.49	20250108	7700	15.97	20250103	17640	-49.38	20240701	6860	30.17	20241209	0.48	N	149950	500	81 억	151554	N	N	9	N	00	N
81	20250113	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	-280	5	-3.04	2947620	329	2.52	9130	9130	8940	11980	6460	9220	8959.33	0.97	-99	9633	9426	9083	8876	8533	9255	8705	82	2760	500	6260	10	1	15607500	1395	29.03	0.90	12	0.00	308.00	9970.00	17640	20240701	-49.32	6860	20241209	30.32	9550	-6.39	20250108	7700	16.10	20250103	17640	-49.32	20240701	6860	30.32	20241209	0.48	N	149950	500	81 억	151554	N	N	9	N	00	N
82	20250110	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	280	2	3.13	115768180	13045	93.92	9290	9290	8740	11620	6260	8940	8874.39	0.98	-1506	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1439	29.94	0.92	12	0.08	308.00	9970.00	17640	20240701	-47.73	6860	20241209	34.40	9550	-3.46	20250108	7700	19.74	20250103	17640	-47.73	20240701	6860	34.40	20241209	0.49	N	149950	500	81 억	153061	N	N	9	N	00	N
83	20250110	150814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-130	5	-1.45	92296440	10437	75.15	9290	9290	8740	11620	6260	8940	8843.20	0.98	-1213	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1375	28.60	0.88	12	0.07	308.00	9970.00	17640	20240701	-50.06	6860	20241209	28.43	9550	-7.75	20250108	7700	14.42	20250103	17640	-50.06	20240701	6860	28.43	20241209	0.49	N	149950	500	81 억	153061	N	N	0	N	00	N
84	20250110	140818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-20	5	-0.22	73733030	8330	59.98	9290	9290	8740	11620	6260	8940	8851.50	0.98	-856	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1392	28.96	0.89	12	0.05	308.00	9970.00	17640	20240701	-49.43	6860	20241209	30.03	9550	-6.60	20250108	7700	15.84	20250103	17640	-49.43	20240701	6860	30.03	20241209	0.49	N	149950	500	81 억	153061	N	N	0	N	00	N
85	20250110	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-100	5	-1.12	61842160	6991	50.33	9290	9290	8740	11620	6260	8940	8845.97	0.98	-498	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1380	28.70	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.89	6860	20241209	28.86	9550	-7.43	20250108	7700	14.81	20250103	17640	-49.89	20240701	6860	28.86	20241209	0.49	N	149950	500	81 억	153061	N	N	0	N	00	N
86	20250110	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-110	5	-1.23	45206150	5102	36.73	9290	9290	8740	11620	6260	8940	8860.48	0.98	-1075	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1378	28.67	0.89	12	0.03	308.00	9970.00	17640	20240701	-49.94	6860	20241209	28.72	9550	-7.54	20250108	7700	14.68	20250103	17640	-49.94	20240701	6860	28.72	20241209	0.49	N	149950	500	81 억	153061	N	N	0	N	00	N
87	20250110	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-120	5	-1.34	41176820	4646	33.45	9290	9290	8740	11620	6260	8940	8862.85	0.98	-930	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1377	28.64	0.88	12	0.03	308.00	9970.00	17640	20240701	-50.00	6860	20241209	28.57	9550	-7.64	20250108	7700	14.55	20250103	17640	-50.00	20240701	6860	28.57	20241209	0.49	N	149950	500	81 억	153061	N	N	0	N	00	N
88	20250110	100814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-50	5	-0.56	23637280	2659	19.14	9290	9290	8740	11620	6260	8940	8889.54	0.98	-308	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1388	28.86	0.89	12	0.02	308.00	9970.00	17640	20240701	-49.60	6860	20241209	29.59	9550	-6.91	20250108	7700	15.45	20250103	17640	-49.60	20240701	6860	29.59	20241209	0.49	N	149950	500	81 억	153061	N	N	0	N	00	N
89	20250110	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-30	5	-0.34	3178590	358	2.58	9290	9290	8740	11620	6260	8940	8878.74	0.98	-27	9520	9230	8990	8700	8460	9110	8580	82	2680	500	6070	10	1	15607500	1391	28.93	0.89	12	0.00	308.00	9970.00	17640	20240701	-49.49	6860	20241209	29.88	9550	-6.70	20250108	7700	15.71	20250103	17640	-49.49	20240701	6860	29.88	20241209	0.49	N	149950	500	81 억	153061	N	N	0	N	00	N
90	20250109	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	-150	5	-1.65	124167070	13869	38.12	9040	9280	8750	11810	6370	9090	8952.85	1.00	-3209	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1395	29.03	0.90	12	0.09	308.00	9970.00	17640	20240701	-49.32	6860	20241209	30.32	9550	-6.39	20250108	7700	16.10	20250103	17640	-49.32	20240701	6860	30.32	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
91	20250109	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-100	5	-1.10	120694680	13481	37.05	9040	9280	8750	11810	6370	9090	8952.95	1.00	-3004	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1403	29.19	0.90	12	0.09	308.00	9970.00	17640	20240701	-49.04	6860	20241209	31.05	9550	-5.86	20250108	7700	16.75	20250103	17640	-49.04	20240701	6860	31.05	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
92	20250109	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-100	5	-1.10	112862500	12606	34.64	9040	9280	8750	11810	6370	9090	8953.08	1.00	-3024	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1403	29.19	0.90	12	0.08	308.00	9970.00	17640	20240701	-49.04	6860	20241209	31.05	9550	-5.86	20250108	7700	16.75	20250103	17640	-49.04	20240701	6860	31.05	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
93	20250109	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	0	3	0.00	108667330	12140	33.36	9040	9280	8750	11810	6370	9090	8951.18	1.00	-3074	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1419	29.51	0.91	12	0.08	308.00	9970.00	17640	20240701	-48.47	6860	20241209	32.51	9550	-4.82	20250108	7700	18.05	20250103	17640	-48.47	20240701	6860	32.51	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
94	20250109	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-160	5	-1.76	70177700	7913	21.75	9040	9040	8750	11810	6370	9090	8868.66	1.00	-599	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1394	28.99	0.90	12	0.05	308.00	9970.00	17640	20240701	-49.38	6860	20241209	30.17	9550	-6.49	20250108	7700	15.97	20250103	17640	-49.38	20240701	6860	30.17	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
95	20250109	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-230	5	-2.53	48973070	5535	15.21	9040	9040	8750	11810	6370	9090	8847.89	1.00	-1156	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1383	28.77	0.89	12	0.04	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
96	20250109	100814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-230	5	-2.53	33886300	3829	10.52	9040	9040	8750	11810	6370	9090	8849.91	1.00	-439	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1383	28.77	0.89	12	0.02	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9550	-7.23	20250108	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
97	20250109	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-140	5	-1.54	4095720	458	1.26	9040	9040	8870	11810	6370	9090	8942.62	1.00	-441	9916	9502	9136	8722	8356	9710	8930	82	2720	500	6180	10	1	15607500	1397	29.06	0.90	12	0.00	308.00	9970.00	17640	20240701	-49.26	6860	20241209	30.47	9550	-6.28	20250108	7700	16.23	20250103	17640	-49.26	20240701	6860	30.47	20241209	0.50	N	149950	500	81 억	156163	N	N	5	N	00	N
98	20250108	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	220	2	2.48	328120010	36150	185.50	8870	9550	8770	11530	6210	8870	9076.63	1.02	-2565	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1419	29.51	0.91	12	0.23	308.00	9970.00	17640	20240701	-48.47	6860	20241209	32.51	9550	-4.82	20250108	7700	18.05	20250103	17640	-48.47	20240701	6860	32.51	20241209	0.52	N	149950	500	81 억	158804	N	N	5	N	00	N
99	20250108	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	120	2	1.35	318499690	35083	180.02	8870	9550	8770	11530	6210	8870	9078.46	1.02	-2403	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1403	29.19	0.90	12	0.22	308.00	9970.00	17640	20240701	-49.04	6860	20241209	31.05	9550	-5.86	20250108	7700	16.75	20250103	17640	-49.04	20240701	6860	31.05	20241209	0.52	N	149950	500	81 억	158804	N	N	0	N	00	N
100	20250108	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	120	2	1.35	293441290	32289	165.69	8870	9550	8770	11530	6210	8870	9087.96	1.02	-1870	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1403	29.19	0.90	12	0.21	308.00	9970.00	17640	20240701	-49.04	6860	20241209	31.05	9550	-5.86	20250108	7700	16.75	20250103	17640	-49.04	20240701	6860	31.05	20241209	0.52	N	149950	500	81 억	158804	N	N	0	N	00	N
101	20250108	130811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	100	2	1.13	279341780	30719	157.63	8870	9550	8770	11530	6210	8870	9093.45	1.02	-1496	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1400	29.12	0.90	12	0.20	308.00	9970.00	17640	20240701	-49.15	6860	20241209	30.76	9550	-6.07	20250108	7700	16.49	20250103	17640	-49.15	20240701	6860	30.76	20241209	0.52	N	149950	500	81 억	158804	N	N	0	N	00	N
102	20250108	120807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	190	2	2.14	263660620	28984	148.73	8870	9550	8770	11530	6210	8870	9096.76	1.02	-993	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1414	29.42	0.91	12	0.19	308.00	9970.00	17640	20240701	-48.64	6860	20241209	32.07	9550	-5.13	20250108	7700	17.66	20250103	17640	-48.64	20240701	6860	32.07	20241209	0.52	N	149950	500	81 억	158804	N	N	0	N	00	N
103	20250108	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	190	2	2.14	57011790	6404	32.86	8870	9060	8770	11530	6210	8870	8902.53	1.02	-577	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1414	29.42	0.91	12	0.04	308.00	9970.00	17640	20240701	-48.64	6860	20241209	32.07	9240	-1.95	20250106	7700	17.66	20250103	17640	-48.64	20240701	6860	32.07	20241209	0.52	N	149950	500	81 억	158804	N	N	0	N	00	N
104	20250108	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	30	2	0.34	21402520	2420	12.42	8870	8970	8770	11530	6210	8870	8844.02	1.02	-828	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1389	28.90	0.89	12	0.02	308.00	9970.00	17640	20240701	-49.55	6860	20241209	29.74	9240	-3.68	20250106	7700	15.58	20250103	17640	-49.55	20240701	6860	29.74	20241209	0.52	N	149950	500	81 억	158804	N	N	0	N	00	N
105	20250108	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-50	5	-0.56	6439890	724	3.72	8870	8970	8820	11530	6210	8870	8894.88	1.02	-440	9290	9080	8890	8680	8490	8985	8585	82	2660	500	6030	10	1	15607500	1377	28.64	0.88	12	0.00	308.00	9970.00	17640	20240701	-50.00	6860	20241209	28.57	9240	-4.55	20250106	7700	14.55	20250103	17640	-50.00	20240701	6860	28.57	20241209	0.52	N	149950	500	81 억	158804	N	N	0	N	00	N
106	20250107	160802	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	-150	5	-1.66	172488950	19468	31.94	8880	9100	8700	11720	6320	9020	8860.13	1.03	-2459	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1384	28.80	0.89	12	0.12	308.00	9970.00	17640	20240701	-49.72	6860	20241209	29.30	9240	-4.00	20250106	7700	15.19	20250103	17640	-49.72	20240701	6860	29.30	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
107	20250107	150804	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-180	5	-2.00	164810460	18599	30.51	8880	9100	8700	11720	6320	9020	8861.25	1.03	-2301	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1380	28.70	0.89	12	0.12	308.00	9970.00	17640	20240701	-49.89	6860	20241209	28.86	9240	-4.33	20250106	7700	14.81	20250103	17640	-49.89	20240701	6860	28.86	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
108	20250107	140802	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	-150	5	-1.66	147494410	16631	27.28	8880	9100	8700	11720	6320	9020	8868.64	1.03	-1897	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1384	28.80	0.89	12	0.11	308.00	9970.00	17640	20240701	-49.72	6860	20241209	29.30	9240	-4.00	20250106	7700	15.19	20250103	17640	-49.72	20240701	6860	29.30	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
109	20250107	130802	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-180	5	-2.00	143885420	16223	26.61	8880	9100	8700	11720	6320	9020	8869.22	1.03	-1715	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1380	28.70	0.89	12	0.10	308.00	9970.00	17640	20240701	-49.89	6860	20241209	28.86	9240	-4.33	20250106	7700	14.81	20250103	17640	-49.89	20240701	6860	28.86	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
110	20250107	120803	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-140	5	-1.55	130651140	14719	24.15	8880	9100	8700	11720	6320	9020	8876.36	1.03	-856	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1386	28.83	0.89	12	0.09	308.00	9970.00	17640	20240701	-49.66	6860	20241209	29.45	9240	-3.90	20250106	7700	15.32	20250103	17640	-49.66	20240701	6860	29.45	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
111	20250107	110759	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-190	5	-2.11	124055720	13972	22.92	8880	9100	8700	11720	6320	9020	8878.88	1.03	-403	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1378	28.67	0.89	12	0.09	308.00	9970.00	17640	20240701	-49.94	6860	20241209	28.72	9240	-4.44	20250106	7700	14.68	20250103	17640	-49.94	20240701	6860	28.72	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
112	20250107	100805	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-140	5	-1.55	106510540	11978	19.65	8880	9100	8700	11720	6320	9020	8892.18	1.03	868	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1386	28.83	0.89	12	0.08	308.00	9970.00	17640	20240701	-49.66	6860	20241209	29.45	9240	-3.90	20250106	7700	15.32	20250103	17640	-49.66	20240701	6860	29.45	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
113	20250107	090806	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-30	5	-0.33	40338290	4485	7.36	8880	9100	8880	11720	6320	9020	8994.04	1.03	625	9800	9410	8850	8460	7900	9605	8655	82	2700	500	6130	10	1	15607500	1403	29.19	0.90	12	0.03	308.00	9970.00	17640	20240701	-49.04	6860	20241209	31.05	9240	-2.71	20250106	7700	16.75	20250103	17640	-49.04	20240701	6860	31.05	20241209	0.48	N	149950	500	81 억	161192	N	N	2	N	01	N
114	20250106	160755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	780	2	9.47	540796570	60855	212.02	8290	9240	8290	10710	5770	8240	8886.56	0.97	9645	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1408	29.29	0.90	12	0.39	308.00	9970.00	17640	20240701	-48.87	6860	20241209	31.49	9240	-2.38	20250106	7700	17.14	20250103	17640	-48.87	20240701	6860	31.49	20241209	0.49	N	149950	500	81 억	151560	N	N	2	N	00	N
115	20250106	150753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	780	2	9.47	524538680	59052	205.74	8290	9240	8290	10710	5770	8240	8882.66	0.97	9628	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1408	29.29	0.90	12	0.38	308.00	9970.00	17640	20240701	-48.87	6860	20241209	31.49	9240	-2.38	20250106	7700	17.14	20250103	17640	-48.87	20240701	6860	31.49	20241209	0.49	N	149950	500	81 억	151560	N	N	0	N	00	N
116	20250106	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	810	2	9.83	505896790	56985	198.54	8290	9240	8290	10710	5770	8240	8877.72	0.97	9592	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1412	29.38	0.91	12	0.37	308.00	9970.00	17640	20240701	-48.70	6860	20241209	31.92	9240	-2.06	20250106	7700	17.53	20250103	17640	-48.70	20240701	6860	31.92	20241209	0.49	N	149950	500	81 억	151560	N	N	0	N	00	N
117	20250106	130751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	850	2	10.32	491734650	55419	193.08	8290	9240	8290	10710	5770	8240	8873.03	0.97	9490	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1419	29.51	0.91	12	0.36	308.00	9970.00	17640	20240701	-48.47	6860	20241209	32.51	9240	-1.62	20250106	7700	18.05	20250103	17640	-48.47	20240701	6860	32.51	20241209	0.49	N	149950	500	81 억	151560	N	N	0	N	00	N
118	20250106	120751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	850	2	10.32	457464050	51635	179.90	8290	9240	8290	10710	5770	8240	8859.57	0.97	9293	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1419	29.51	0.91	12	0.33	308.00	9970.00	17640	20240701	-48.47	6860	20241209	32.51	9240	-1.62	20250106	7700	18.05	20250103	17640	-48.47	20240701	6860	32.51	20241209	0.49	N	149950	500	81 억	151560	N	N	0	N	00	N
119	20250106	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	740	2	8.98	423958340	47932	167.00	8290	9240	8290	10710	5770	8240	8845.00	0.97	9679	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1402	29.16	0.90	12	0.31	308.00	9970.00	17640	20240701	-49.09	6860	20241209	30.90	9240	-2.81	20250106	7700	16.62	20250103	17640	-49.09	20240701	6860	30.90	20241209	0.49	N	149950	500	81 억	151560	N	N	0	N	00	N
120	20250106	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	620	2	7.52	376093710	42567	148.31	8290	9240	8290	10710	5770	8240	8835.34	0.97	8456	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1383	28.77	0.89	12	0.27	308.00	9970.00	17640	20240701	-49.77	6860	20241209	29.15	9240	-4.11	20250106	7700	15.06	20250103	17640	-49.77	20240701	6860	29.15	20241209	0.49	N	149950	500	81 억	151560	N	N	0	N	00	N
121	20250106	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	310	2	3.76	77218880	9181	31.99	8290	8790	8290	10710	5770	8240	8410.73	0.97	3412	8600	8420	8060	7880	7520	8510	7970	82	2470	500	5600	10	1	15607500	1334	27.76	0.86	12	0.06	308.00	9970.00	17640	20240701	-51.53	6860	20241209	24.64	8790	-2.73	20250106	7700	11.04	20250103	17640	-51.53	20240701	6860	24.64	20241209	0.49	N	149950	500	81 억	151560	N	N	0	N	00	N
122	20250103	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	250	2	3.13	228681460	28695	908.64	7990	8240	7700	10380	5600	7990	7969.37	0.93	6703	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1286	26.75	0.83	12	0.18	308.00	9970.00	17640	20240701	-53.29	6860	20241209	20.12	8240	0.00	20250103	7700	7.01	20250103	17640	-53.29	20240701	6860	20.12	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
123	20250103	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	240	2	3.00	215450490	27083	857.60	7990	8240	7700	10380	5600	7990	7955.19	0.93	6951	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1284	26.72	0.83	12	0.17	308.00	9970.00	17640	20240701	-53.34	6860	20241209	19.97	8240	-0.12	20250103	7700	6.88	20250103	17640	-53.34	20240701	6860	19.97	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
124	20250103	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	100	2	1.25	183505240	23157	733.28	7990	8180	7700	10380	5600	7990	7924.40	0.93	5511	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1263	26.27	0.81	12	0.15	308.00	9970.00	17640	20240701	-54.14	6860	20241209	17.93	8200	-1.34	20250102	7700	5.06	20250103	17640	-54.14	20240701	6860	17.93	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
125	20250103	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	10	2	0.13	144957450	18387	582.24	7990	8090	7700	10380	5600	7990	7883.69	0.93	3721	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1249	25.97	0.80	12	0.12	308.00	9970.00	17640	20240701	-54.65	6860	20241209	16.62	8200	-2.44	20250102	7700	3.90	20250103	17640	-54.65	20240701	6860	16.62	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
126	20250103	120745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	0	3	0.00	131703520	16727	529.67	7990	8090	7700	10380	5600	7990	7873.71	0.93	4118	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1247	25.94	0.80	12	0.11	308.00	9970.00	17640	20240701	-54.71	6860	20241209	16.47	8200	-2.56	20250102	7700	3.77	20250103	17640	-54.71	20240701	6860	16.47	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
127	20250103	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	-90	5	-1.13	124853220	15863	502.31	7990	8090	7700	10380	5600	7990	7870.72	0.93	4092	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1233	25.65	0.79	12	0.10	308.00	9970.00	17640	20240701	-55.22	6860	20241209	15.16	8200	-3.66	20250102	7700	2.60	20250103	17640	-55.22	20240701	6860	15.16	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
128	20250103	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-160	5	-2.00	113217310	14381	455.38	7990	8090	7700	10380	5600	7990	7872.70	0.93	4381	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1222	25.42	0.79	12	0.09	308.00	9970.00	17640	20240701	-55.61	6860	20241209	14.14	8200	-4.51	20250102	7700	1.69	20250103	17640	-55.61	20240701	6860	14.14	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
129	20250103	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-210	5	-2.63	3322600	426	13.49	7990	7990	7780	10380	5600	7990	7799.53	0.93	-63	8403	8196	7993	7786	7583	8095	7685	82	2390	500	5430	10	1	15607500	1214	25.26	0.78	12	0.00	308.00	9970.00	17640	20240701	-55.90	6860	20241209	13.41	8200	-5.12	20250102	7780	0.00	20250103	17640	-55.90	20240701	6860	13.41	20241209	0.49	N	149950	500	81 억	144911	N	N	0	N	00	N
130	20250102	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	190	2	2.44	25049000	3158	35.83	8200	8200	7790	10140	5460	7800	7931.92	0.93	-371	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1247	25.94	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.71	6860	20241209	16.47	8200	-2.56	20250102	7790	2.57	20250102	17640	-54.71	20240701	6860	16.47	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N
131	20250102	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	180	2	2.31	22168620	2797	31.73	8200	8200	7790	10140	5460	7800	7925.86	0.93	-366	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1245	25.91	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.76	6860	20241209	16.33	8200	-2.68	20250102	7790	2.44	20250102	17640	-54.76	20240701	6860	16.33	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N
132	20250102	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	140	2	1.79	21961960	2771	31.44	8200	8200	7790	10140	5460	7800	7925.64	0.93	-357	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1239	25.78	0.80	12	0.02	308.00	9970.00	17640	20240701	-54.99	6860	20241209	15.74	8200	-3.17	20250102	7790	1.93	20250102	17640	-54.99	20240701	6860	15.74	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N
133	20250102	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	70	2	0.90	18910850	2384	27.04	8200	8200	7790	10140	5460	7800	7932.40	0.93	-353	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1228	25.55	0.79	12	0.02	308.00	9970.00	17640	20240701	-55.39	6860	20241209	14.72	8200	-4.02	20250102	7790	1.03	20250102	17640	-55.39	20240701	6860	14.72	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N
134	20250102	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	90	2	1.15	15477880	1948	22.10	8200	8200	7790	10140	5460	7800	7945.52	0.93	-282	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1231	25.62	0.79	12	0.01	308.00	9970.00	17640	20240701	-55.27	6860	20241209	15.01	8200	-3.78	20250102	7790	1.28	20250102	17640	-55.27	20240701	6860	15.01	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N
135	20250102	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	170	2	2.18	10771970	1351	15.33	8200	8200	7790	10140	5460	7800	7973.33	0.93	309	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1244	25.88	0.80	12	0.01	308.00	9970.00	17640	20240701	-54.82	6860	20241209	16.18	8200	-2.80	20250102	7790	2.31	20250102	17640	-54.82	20240701	6860	16.18	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N
136	20250102	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-10	5	-0.13	158870	20	0.23	8200	8200	7790	10140	5460	7800	7943.50	0.93	0	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1216	25.29	0.78	12	0.00	308.00	9970.00	17640	20240701	-55.84	6860	20241209	13.56	8200	-5.00	20250102	7790	0.00	20250102	17640	-55.84	20240701	6860	13.56	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N
137	20250102	090729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	0	3	0.00	0	0	0.00	0	0	0	10140	5460	7800	0.00	0.93	0	8326	8062	7766	7502	7206	7915	7355	82	2340	500	5300	10	1	15607500	1217	25.32	0.78	12	0.00	308.00	9970.00	17640	20240701	-55.78	6860	20241209	13.70	0	0.00	0	0	0.00	0	17640	-55.78	20240701	6860	13.70	20241209	0.49	N	149950	500	81 억	145282	N	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History