KissMeData/247660/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	220	2	3.33	29072600	4298	21.02	6930	6970	6640	8580	4620	6600	6764.22	0.39	-669	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	296	-7.16	1.10	12	0.10	-952.00	6225.00	15550	20240513	-56.14	5600	20241210	21.79	7960	-14.32	20250109	6550	4.12	20250103	15550	-56.14	20240513	5600	21.79	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
3	20250124	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	100	2	1.52	26108470	3866	18.91	6930	6970	6640	8580	4620	6600	6753.35	0.39	-641	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	291	-7.04	1.08	12	0.09	-952.00	6225.00	15550	20240513	-56.91	5600	20241210	19.64	7960	-15.83	20250109	6550	2.29	20250103	15550	-56.91	20240513	5600	19.64	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
4	20250124	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	170	2	2.58	22805430	3378	16.52	6930	6970	6640	8580	4620	6600	6751.16	0.39	-479	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	294	-7.11	1.09	12	0.08	-952.00	6225.00	15550	20240513	-56.46	5600	20241210	20.89	7960	-14.95	20250109	6550	3.36	20250103	15550	-56.46	20240513	5600	20.89	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
5	20250124	131047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	40	2	0.61	19898210	2944	14.40	6930	6970	6640	8580	4620	6600	6758.90	0.39	-515	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	288	-6.97	1.07	12	0.07	-952.00	6225.00	15550	20240513	-57.30	5600	20241210	18.57	7960	-16.58	20250109	6550	1.37	20250103	15550	-57.30	20240513	5600	18.57	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
6	20250124	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	130	2	1.97	17601300	2599	12.71	6930	6970	6650	8580	4620	6600	6772.34	0.39	-481	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	292	-7.07	1.08	12	0.06	-952.00	6225.00	15550	20240513	-56.72	5600	20241210	20.18	7960	-15.45	20250109	6550	2.75	20250103	15550	-56.72	20240513	5600	20.18	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
7	20250124	111046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	90	2	1.36	17567810	2594	12.69	6930	6970	6650	8580	4620	6600	6772.48	0.39	-480	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	291	-7.03	1.07	12	0.06	-952.00	6225.00	15550	20240513	-56.98	5600	20241210	19.46	7960	-15.95	20250109	6550	2.14	20250103	15550	-56.98	20240513	5600	19.46	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
8	20250124	101042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	140	2	2.12	9754400	1428	6.98	6930	6970	6650	8580	4620	6600	6830.81	0.39	-480	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	293	-7.08	1.08	12	0.03	-952.00	6225.00	15550	20240513	-56.66	5600	20241210	20.36	7960	-15.33	20250109	6550	2.90	20250103	15550	-56.66	20240513	5600	20.36	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
9	20250124	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	210	2	3.18	4133780	597	2.92	6930	6970	6810	8580	4620	6600	6924.25	0.39	-37	7406	7002	6796	6392	6186	6900	6290	22	1980	500	4620	10	1	4343920	296	-7.15	1.09	12	0.01	-952.00	6225.00	15550	20240513	-56.21	5600	20241210	21.61	7960	-14.45	20250109	6550	3.97	20250103	15550	-56.21	20240513	5600	21.61	20241210	0.69	N	247660	500	21 억	16768	N	N	N	N
10	20250123	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-450	5	-6.38	138026440	20435	271.31	7200	7200	6590	9160	4940	7050	6754.41	0.40	-619	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	287	-6.93	1.06	12	0.47	-952.00	6225.00	15550	20240513	-57.56	5600	20241210	17.86	7960	-17.09	20250109	6550	0.76	20250103	15550	-57.56	20240513	5600	17.86	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
11	20250123	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-380	5	-5.39	122109870	18028	239.35	7200	7200	6590	9160	4940	7050	6773.35	0.40	351	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	290	-7.01	1.07	12	0.42	-952.00	6225.00	15550	20240513	-57.11	5600	20241210	19.11	7960	-16.21	20250109	6550	1.83	20250103	15550	-57.11	20240513	5600	19.11	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
12	20250123	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-280	5	-3.97	110179110	16249	215.73	7200	7200	6590	9160	4940	7050	6780.67	0.40	150	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	294	-7.11	1.09	12	0.37	-952.00	6225.00	15550	20240513	-56.46	5600	20241210	20.89	7960	-14.95	20250109	6550	3.36	20250103	15550	-56.46	20240513	5600	20.89	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
13	20250123	131040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-450	5	-6.38	97087560	14291	189.74	7200	7200	6590	9160	4940	7050	6793.62	0.40	1099	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	287	-6.93	1.06	12	0.33	-952.00	6225.00	15550	20240513	-57.56	5600	20241210	17.86	7960	-17.09	20250109	6550	0.76	20250103	15550	-57.56	20240513	5600	17.86	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
14	20250123	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-180	5	-2.55	72106550	10533	139.84	7200	7200	6590	9160	4940	7050	6845.78	0.40	-944	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	298	-7.22	1.10	12	0.24	-952.00	6225.00	15550	20240513	-55.82	5600	20241210	22.68	7960	-13.69	20250109	6550	4.89	20250103	15550	-55.82	20240513	5600	22.68	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
15	20250123	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-130	5	-1.84	66760070	9752	129.47	7200	7200	6590	9160	4940	7050	6845.78	0.40	-837	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	301	-7.27	1.11	12	0.22	-952.00	6225.00	15550	20240513	-55.50	5600	20241210	23.57	7960	-13.07	20250109	6550	5.65	20250103	15550	-55.50	20240513	5600	23.57	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
16	20250123	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-250	5	-3.55	53978830	7893	104.79	7200	7200	6590	9160	4940	7050	6838.82	0.40	123	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	295	-7.14	1.09	12	0.18	-952.00	6225.00	15550	20240513	-56.27	5600	20241210	21.43	7960	-14.57	20250109	6550	3.82	20250103	15550	-56.27	20240513	5600	21.43	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
17	20250123	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-50	5	-0.71	13804060	1967	26.12	7200	7200	7000	9160	4940	7050	7017.82	0.40	-7	7383	7216	7133	6966	6883	7175	6925	22	2110	500	4930	10	1	4343920	304	-7.35	1.12	12	0.05	-952.00	6225.00	15550	20240513	-54.98	5600	20241210	25.00	7960	-12.06	20250109	6550	6.87	20250103	15550	-54.98	20240513	5600	25.00	20241210	0.69	N	247660	500	21 억	17382	N	N	N	N
18	20250122	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-200	5	-2.76	53983610	7531	235.79	7180	7300	7050	9420	5080	7250	7168.19	0.41	-1293	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	306	-7.41	1.13	12	0.17	-952.00	6225.00	15550	20240513	-54.66	5600	20241210	25.89	7960	-11.43	20250109	6550	7.63	20250103	15550	-54.66	20240513	5600	25.89	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
19	20250122	151034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-140	5	-1.93	50114580	6983	218.63	7180	7300	7100	9420	5080	7250	7176.65	0.41	-1209	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	309	-7.47	1.14	12	0.16	-952.00	6225.00	15550	20240513	-54.28	5600	20241210	26.96	7960	-10.68	20250109	6550	8.55	20250103	15550	-54.28	20240513	5600	26.96	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
20	20250122	141032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-130	5	-1.79	44921970	6254	195.80	7180	7300	7100	9420	5080	7250	7182.92	0.41	-1177	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	309	-7.48	1.14	12	0.14	-952.00	6225.00	15550	20240513	-54.21	5600	20241210	27.14	7960	-10.55	20250109	6550	8.70	20250103	15550	-54.21	20240513	5600	27.14	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
21	20250122	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	-90	5	-1.24	39366720	5474	171.38	7180	7300	7100	9420	5080	7250	7191.58	0.41	-1177	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	311	-7.52	1.15	12	0.13	-952.00	6225.00	15550	20240513	-53.95	5600	20241210	27.86	7960	-10.05	20250109	6550	9.31	20250103	15550	-53.95	20240513	5600	27.86	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
22	20250122	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-110	5	-1.52	34110450	4738	148.34	7180	7300	7100	9420	5080	7250	7199.34	0.41	-1159	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	310	-7.50	1.15	12	0.11	-952.00	6225.00	15550	20240513	-54.08	5600	20241210	27.50	7960	-10.30	20250109	6550	9.01	20250103	15550	-54.08	20240513	5600	27.50	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
23	20250122	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	-90	5	-1.24	21003030	2911	91.14	7180	7300	7100	9420	5080	7250	7215.06	0.41	-349	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	311	-7.52	1.15	12	0.07	-952.00	6225.00	15550	20240513	-53.95	5600	20241210	27.86	7960	-10.05	20250109	6550	9.31	20250103	15550	-53.95	20240513	5600	27.86	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
24	20250122	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	10	2	0.14	15785530	2185	68.41	7180	7300	7100	9420	5080	7250	7224.50	0.41	-170	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	315	-7.63	1.17	12	0.05	-952.00	6225.00	15550	20240513	-53.31	5600	20241210	29.64	7960	-8.79	20250109	6550	10.84	20250103	15550	-53.31	20240513	5600	29.64	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
25	20250122	091035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	50	2	0.69	9650270	1337	41.86	7180	7300	7100	9420	5080	7250	7217.85	0.41	-91	7356	7302	7216	7162	7076	7330	7190	22	2170	500	5070	10	1	4343920	317	-7.67	1.17	12	0.03	-952.00	6225.00	15550	20240513	-53.05	5600	20241210	30.36	7960	-8.29	20250109	6550	11.45	20250103	15550	-53.05	20240513	5600	30.36	20241210	0.68	N	247660	500	21 억	17674	N	N	N	N
26	20250121	161026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-10	5	-0.14	23040090	3194	55.69	7130	7270	7130	9430	5090	7260	7213.55	0.42	-488	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	315	-7.62	1.16	12	0.07	-952.00	6225.00	15550	20240513	-53.38	5600	20241210	29.46	7960	-8.92	20250109	6550	10.69	20250103	15550	-53.38	20240513	5600	29.46	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
27	20250121	151028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-10	5	-0.14	22112080	3066	53.46	7130	7270	7130	9430	5090	7260	7212.03	0.42	-487	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	315	-7.62	1.16	12	0.07	-952.00	6225.00	15550	20240513	-53.38	5600	20241210	29.46	7960	-8.92	20250109	6550	10.69	20250103	15550	-53.38	20240513	5600	29.46	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
28	20250121	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-40	5	-0.55	14935340	2075	36.18	7130	7270	7130	9430	5090	7260	7197.75	0.42	-424	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	314	-7.58	1.16	12	0.05	-952.00	6225.00	15550	20240513	-53.57	5600	20241210	28.93	7960	-9.30	20250109	6550	10.23	20250103	15550	-53.57	20240513	5600	28.93	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
29	20250121	131027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	-20	5	-0.28	12372380	1719	29.97	7130	7270	7130	9430	5090	7260	7197.43	0.42	-412	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	314	-7.61	1.16	12	0.04	-952.00	6225.00	15550	20240513	-53.44	5600	20241210	29.29	7960	-9.05	20250109	6550	10.53	20250103	15550	-53.44	20240513	5600	29.29	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
30	20250121	121010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-10	5	-0.14	11216800	1559	27.18	7130	7270	7130	9430	5090	7260	7194.87	0.42	-338	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	315	-7.62	1.16	12	0.04	-952.00	6225.00	15550	20240513	-53.38	5600	20241210	29.46	7960	-8.92	20250109	6550	10.69	20250103	15550	-53.38	20240513	5600	29.46	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
31	20250121	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	-60	5	-0.83	9451370	1313	22.89	7130	7270	7130	9430	5090	7260	7198.30	0.42	-322	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	313	-7.56	1.16	12	0.03	-952.00	6225.00	15550	20240513	-53.70	5600	20241210	28.57	7960	-9.55	20250109	6550	9.92	20250103	15550	-53.70	20240513	5600	28.57	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
32	20250121	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-120	5	-1.65	6356680	883	15.40	7130	7270	7130	9430	5090	7260	7198.96	0.42	-212	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	310	-7.50	1.15	12	0.02	-952.00	6225.00	15550	20240513	-54.08	5600	20241210	27.50	7960	-10.30	20250109	6550	9.01	20250103	15550	-54.08	20240513	5600	27.50	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
33	20250121	091030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	10	2	0.14	2190220	304	5.30	7130	7270	7130	9430	5090	7260	7204.67	0.42	-4	7393	7326	7193	7126	6993	7360	7160	22	2170	500	5080	10	1	4343920	316	-7.64	1.17	12	0.01	-952.00	6225.00	15550	20240513	-53.25	5600	20241210	29.82	7960	-8.67	20250109	6550	10.99	20250103	15550	-53.25	20240513	5600	29.82	20241210	0.67	N	247660	500	21 억	18159	N	N	N	N
34	20250120	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	40	2	0.55	41145300	5733	37.65	7190	7260	7060	9380	5060	7220	7176.92	0.43	-1903	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	315	-7.63	1.17	12	0.13	-952.00	6225.00	15550	20240513	-53.31	5600	20241210	29.64	7960	-8.79	20250109	6550	10.84	20250103	15550	-53.31	20240513	5600	29.64	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
35	20250120	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	-20	5	-0.28	36376280	5075	33.33	7190	7230	7060	9380	5060	7220	7167.74	0.43	-1862	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	313	-7.56	1.16	12	0.12	-952.00	6225.00	15550	20240513	-53.70	5600	20241210	28.57	7960	-9.55	20250109	6550	9.92	20250103	15550	-53.70	20240513	5600	28.57	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
36	20250120	141025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	10	2	0.14	31722130	4431	29.10	7190	7230	7060	9380	5060	7220	7159.14	0.43	-1824	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	314	-7.59	1.16	12	0.10	-952.00	6225.00	15550	20240513	-53.50	5600	20241210	29.11	7960	-9.17	20250109	6550	10.38	20250103	15550	-53.50	20240513	5600	29.11	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
37	20250120	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	0	3	0.00	31105130	4345	28.54	7190	7220	7060	9380	5060	7220	7158.83	0.43	-1819	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	314	-7.58	1.16	12	0.10	-952.00	6225.00	15550	20240513	-53.57	5600	20241210	28.93	7960	-9.30	20250109	6550	10.23	20250103	15550	-53.57	20240513	5600	28.93	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
38	20250120	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-70	5	-0.97	23718630	3319	21.80	7190	7200	7060	9380	5060	7220	7146.32	0.43	-1828	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	311	-7.51	1.15	12	0.08	-952.00	6225.00	15550	20240513	-54.02	5600	20241210	27.68	7960	-10.18	20250109	6550	9.16	20250103	15550	-54.02	20240513	5600	27.68	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
39	20250120	111027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-100	5	-1.39	8812520	1233	8.10	7190	7200	7060	9380	5060	7220	7147.22	0.43	-365	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	309	-7.48	1.14	12	0.03	-952.00	6225.00	15550	20240513	-54.21	5600	20241210	27.14	7960	-10.55	20250109	6550	8.70	20250103	15550	-54.21	20240513	5600	27.14	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
40	20250120	101026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-90	5	-1.25	8370560	1171	7.69	7190	7200	7060	9380	5060	7220	7148.22	0.43	-360	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	310	-7.49	1.15	12	0.03	-952.00	6225.00	15550	20240513	-54.15	5600	20241210	27.32	7960	-10.43	20250109	6550	8.85	20250103	15550	-54.15	20240513	5600	27.32	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
41	20250120	091028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	-30	5	-0.42	1344530	187	1.23	7190	7190	7190	9380	5060	7220	7190.00	0.43	-117	7633	7426	7233	7026	6833	7330	6930	22	2160	500	5050	10	1	4343920	312	-7.55	1.16	12	0.00	-952.00	6225.00	15550	20240513	-53.76	5600	20241210	28.39	7960	-9.67	20250109	6550	9.77	20250103	15550	-53.76	20240513	5600	28.39	20241210	0.68	N	247660	500	21 억	18478	N	N	N	N
42	20250117	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-130	5	-1.77	108808780	15226	192.30	7440	7440	7040	9550	5150	7350	7146.25	0.43	-406	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	314	-7.58	1.16	12	0.35	-952.00	6225.00	15550	20240513	-53.57	5600	20241210	28.93	7960	-9.30	20250109	6550	10.23	20250103	15550	-53.57	20240513	5600	28.93	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
43	20250117	151020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-130	5	-1.77	105496770	14767	186.50	7440	7440	7040	9550	5150	7350	7144.09	0.43	-312	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	314	-7.58	1.16	12	0.34	-952.00	6225.00	15550	20240513	-53.57	5600	20241210	28.93	7960	-9.30	20250109	6550	10.23	20250103	15550	-53.57	20240513	5600	28.93	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
44	20250117	141027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	-160	5	-2.18	100841960	14120	178.33	7440	7440	7040	9550	5150	7350	7141.78	0.43	-198	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	312	-7.55	1.16	12	0.33	-952.00	6225.00	15550	20240513	-53.76	5600	20241210	28.39	7960	-9.67	20250109	6550	9.77	20250103	15550	-53.76	20240513	5600	28.39	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
45	20250117	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-130	5	-1.77	86876840	12146	153.40	7440	7440	7050	9550	5150	7350	7152.71	0.43	-378	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	314	-7.58	1.16	12	0.28	-952.00	6225.00	15550	20240513	-53.57	5600	20241210	28.93	7960	-9.30	20250109	6550	10.23	20250103	15550	-53.57	20240513	5600	28.93	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
46	20250117	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-250	5	-3.40	78962650	11036	139.38	7440	7440	7050	9550	5150	7350	7155.01	0.43	-270	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	308	-7.46	1.14	12	0.25	-952.00	6225.00	15550	20240513	-54.34	5600	20241210	26.79	7960	-10.80	20250109	6550	8.40	20250103	15550	-54.34	20240513	5600	26.79	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
47	20250117	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-210	5	-2.86	54643290	7604	96.03	7440	7440	7100	9550	5150	7350	7186.12	0.43	-520	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	310	-7.50	1.15	12	0.18	-952.00	6225.00	15550	20240513	-54.08	5600	20241210	27.50	7960	-10.30	20250109	6550	9.01	20250103	15550	-54.08	20240513	5600	27.50	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
48	20250117	101026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	-170	5	-2.31	29816380	4135	52.22	7440	7440	7130	9550	5150	7350	7210.73	0.43	-423	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	312	-7.54	1.15	12	0.10	-952.00	6225.00	15550	20240513	-53.83	5600	20241210	28.21	7960	-9.80	20250109	6550	9.62	20250103	15550	-53.83	20240513	5600	28.21	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
49	20250117	091025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-50	5	-0.68	1210920	164	2.07	7440	7440	7290	9550	5150	7350	7383.66	0.43	-21	7643	7496	7423	7276	7203	7460	7240	22	2200	500	5140	10	1	4343920	317	-7.67	1.17	12	0.00	-952.00	6225.00	15550	20240513	-53.05	5600	20241210	30.36	7960	-8.29	20250109	6550	11.45	20250103	15550	-53.05	20240513	5600	30.36	20241210	0.67	N	247660	500	21 억	18808	N	N	N	N
50	20250116	161018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-160	5	-2.13	58424900	7852	62.74	7510	7570	7350	9760	5260	7510	7440.89	0.44	-1852	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	319	-7.72	1.18	12	0.18	-952.00	6225.00	15550	20240513	-52.73	5600	20241210	31.25	7960	-7.66	20250109	6550	12.21	20250103	15550	-52.73	20240513	5600	31.25	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
51	20250116	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-120	5	-1.60	55829200	7499	59.92	7510	7570	7390	9760	5260	7510	7444.89	0.44	-1624	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	321	-7.76	1.19	12	0.17	-952.00	6225.00	15550	20240513	-52.48	5600	20241210	31.96	7960	-7.16	20250109	6550	12.82	20250103	15550	-52.48	20240513	5600	31.96	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
52	20250116	141023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-90	5	-1.20	45774180	6141	49.07	7510	7570	7390	9760	5260	7510	7453.86	0.44	-1732	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	322	-7.79	1.19	12	0.14	-952.00	6225.00	15550	20240513	-52.28	5600	20241210	32.50	7960	-6.78	20250109	6550	13.28	20250103	15550	-52.28	20240513	5600	32.50	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
53	20250116	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	0	3	0.00	36128250	4848	38.73	7510	7570	7390	9760	5260	7510	7452.20	0.44	-1474	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	326	-7.89	1.21	12	0.11	-952.00	6225.00	15550	20240513	-51.70	5600	20241210	34.11	7960	-5.65	20250109	6550	14.66	20250103	15550	-51.70	20240513	5600	34.11	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
54	20250116	121022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	30	2	0.40	33689020	4523	36.14	7510	7570	7390	9760	5260	7510	7448.38	0.44	-1483	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	328	-7.92	1.21	12	0.10	-952.00	6225.00	15550	20240513	-51.51	5600	20241210	34.64	7960	-5.28	20250109	6550	15.11	20250103	15550	-51.51	20240513	5600	34.64	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
55	20250116	111023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-40	5	-0.53	30305160	4073	32.54	7510	7520	7390	9760	5260	7510	7440.50	0.44	-1456	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	324	-7.85	1.20	12	0.09	-952.00	6225.00	15550	20240513	-51.96	5600	20241210	33.39	7960	-6.16	20250109	6550	14.05	20250103	15550	-51.96	20240513	5600	33.39	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
56	20250116	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-20	5	-0.27	24710840	3324	26.56	7510	7520	7390	9760	5260	7510	7434.07	0.44	-1506	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	325	-7.87	1.20	12	0.08	-952.00	6225.00	15550	20240513	-51.83	5600	20241210	33.75	7960	-5.90	20250109	6550	14.35	20250103	15550	-51.83	20240513	5600	33.75	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
57	20250116	091025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-80	5	-1.07	4629320	622	4.97	7510	7520	7430	9760	5260	7510	7442.64	0.44	162	7956	7732	7476	7252	6996	7605	7125	22	2250	500	5250	10	1	4343920	323	-7.80	1.19	12	0.01	-952.00	6225.00	15550	20240513	-52.22	5600	20241210	32.68	7960	-6.66	20250109	6550	13.44	20250103	15550	-52.22	20240513	5600	32.68	20241210	0.68	N	247660	500	21 억	19174	N	N	N	N
58	20250115	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	220	2	3.02	92741110	12516	216.05	7650	7700	7220	9470	5110	7290	7409.80	0.47	-1136	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	326	-7.89	1.21	12	0.29	-952.00	6225.00	15550	20240513	-51.70	5600	20241210	34.11	7960	-5.65	20250109	6550	14.66	20250103	15550	-51.70	20240513	5600	34.11	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
59	20250115	151020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	100	2	1.37	88705010	11973	206.68	7650	7700	7220	9470	5110	7290	7408.75	0.47	-1136	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	321	-7.76	1.19	12	0.28	-952.00	6225.00	15550	20240513	-52.48	5600	20241210	31.96	7960	-7.16	20250109	6550	12.82	20250103	15550	-52.48	20240513	5600	31.96	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
60	20250115	141015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	220	2	3.02	83658260	11295	194.98	7650	7700	7220	9470	5110	7290	7406.66	0.47	-1156	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	326	-7.89	1.21	12	0.26	-952.00	6225.00	15550	20240513	-51.70	5600	20241210	34.11	7960	-5.65	20250109	6550	14.66	20250103	15550	-51.70	20240513	5600	34.11	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
61	20250115	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	90	2	1.23	78457280	10598	182.94	7650	7700	7220	9470	5110	7290	7403.03	0.47	-691	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	321	-7.75	1.19	12	0.24	-952.00	6225.00	15550	20240513	-52.54	5600	20241210	31.79	7960	-7.29	20250109	6550	12.67	20250103	15550	-52.54	20240513	5600	31.79	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
62	20250115	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	90	2	1.23	76292500	10304	177.87	7650	7700	7220	9470	5110	7290	7404.16	0.47	-670	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	321	-7.75	1.19	12	0.24	-952.00	6225.00	15550	20240513	-52.54	5600	20241210	31.79	7960	-7.29	20250109	6550	12.67	20250103	15550	-52.54	20240513	5600	31.79	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
63	20250115	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	90	2	1.23	69770640	9418	162.58	7650	7700	7220	9470	5110	7290	7408.22	0.47	-662	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	321	-7.75	1.19	12	0.22	-952.00	6225.00	15550	20240513	-52.54	5600	20241210	31.79	7960	-7.29	20250109	6550	12.67	20250103	15550	-52.54	20240513	5600	31.79	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
64	20250115	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	80	2	1.10	42426120	5690	98.22	7650	7700	7330	9470	5110	7290	7456.26	0.47	-367	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	320	-7.74	1.18	12	0.13	-952.00	6225.00	15550	20240513	-52.60	5600	20241210	31.61	7960	-7.41	20250109	6550	12.52	20250103	15550	-52.60	20240513	5600	31.61	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
65	20250115	091025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	170	2	2.33	14505900	1917	33.09	7650	7700	7330	9470	5110	7290	7566.98	0.47	82	7576	7432	7316	7172	7056	7505	7245	22	2180	500	5100	10	1	4343920	324	-7.84	1.20	12	0.04	-952.00	6225.00	15550	20240513	-52.03	5600	20241210	33.21	7960	-6.28	20250109	6550	13.89	20250103	15550	-52.03	20240513	5600	33.21	20241210	0.65	N	247660	500	21 억	20310	N	N	N	N
66	20250114	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-50	5	-0.68	42262100	5773	36.47	7280	7460	7200	9540	5140	7340	7320.65	0.49	-1167	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	317	-7.66	1.17	12	0.13	-952.00	6225.00	15550	20240513	-53.12	5600	20241210	30.18	7960	-8.42	20250109	6550	11.30	20250103	15550	-53.12	20240513	5600	30.18	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
67	20250114	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	0	3	0.00	39739220	5428	34.29	7280	7460	7200	9540	5140	7340	7321.15	0.49	-1090	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	319	-7.71	1.18	12	0.12	-952.00	6225.00	15550	20240513	-52.80	5600	20241210	31.07	7960	-7.79	20250109	6550	12.06	20250103	15550	-52.80	20240513	5600	31.07	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
68	20250114	141015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	0	3	0.00	39328860	5372	33.94	7280	7460	7200	9540	5140	7340	7321.08	0.49	-1041	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	319	-7.71	1.18	12	0.12	-952.00	6225.00	15550	20240513	-52.80	5600	20241210	31.07	7960	-7.79	20250109	6550	12.06	20250103	15550	-52.80	20240513	5600	31.07	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
69	20250114	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-60	5	-0.82	36208100	4946	31.24	7280	7460	7200	9540	5140	7340	7320.68	0.49	-689	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	316	-7.65	1.17	12	0.11	-952.00	6225.00	15550	20240513	-53.18	5600	20241210	30.00	7960	-8.54	20250109	6550	11.15	20250103	15550	-53.18	20240513	5600	30.00	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
70	20250114	121010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	30	2	0.41	33024190	4510	28.49	7280	7460	7200	9540	5140	7340	7322.44	0.49	-622	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	320	-7.74	1.18	12	0.10	-952.00	6225.00	15550	20240513	-52.60	5600	20241210	31.61	7960	-7.41	20250109	6550	12.52	20250103	15550	-52.60	20240513	5600	31.61	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
71	20250114	111010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	10	2	0.14	29062970	3969	25.07	7280	7460	7200	9540	5140	7340	7322.49	0.49	-448	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	319	-7.72	1.18	12	0.09	-952.00	6225.00	15550	20240513	-52.73	5600	20241210	31.25	7960	-7.66	20250109	6550	12.21	20250103	15550	-52.73	20240513	5600	31.25	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
72	20250114	101009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-50	5	-0.68	17372590	2369	14.97	7280	7460	7200	9540	5140	7340	7333.30	0.49	-187	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	317	-7.66	1.17	12	0.05	-952.00	6225.00	15550	20240513	-53.12	5600	20241210	30.18	7960	-8.42	20250109	6550	11.30	20250103	15550	-53.12	20240513	5600	30.18	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
73	20250114	091013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	40	2	0.54	2260700	305	1.93	7280	7460	7280	9540	5140	7340	7412.13	0.49	-196	7913	7626	7463	7176	7013	7545	7095	22	2200	500	5130	10	1	4343920	321	-7.75	1.19	12	0.01	-952.00	6225.00	15550	20240513	-52.54	5600	20241210	31.79	7960	-7.29	20250109	6550	12.67	20250103	15550	-52.54	20240513	5600	31.79	20241210	0.66	N	247660	500	21 억	21477	N	N	N	N
74	20250113	160959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	0	3	0.00	114251690	15380	105.44	7550	7750	7300	9540	5140	7340	7428.59	0.54	-2027	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	319	-7.71	1.18	12	0.35	-952.00	6225.00	15550	20240513	-52.80	5600	20241210	31.07	7960	-7.79	20250109	6550	12.06	20250103	15550	-52.80	20240513	5600	31.07	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
75	20250113	151005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	30	2	0.41	112900410	15196	104.17	7550	7750	7300	9540	5140	7340	7429.61	0.54	-2024	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	320	-7.74	1.18	12	0.35	-952.00	6225.00	15550	20240513	-52.60	5600	20241210	31.61	7960	-7.41	20250109	6550	12.52	20250103	15550	-52.60	20240513	5600	31.61	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
76	20250113	140941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	40	2	0.54	104882230	14104	96.69	7550	7750	7300	9540	5140	7340	7436.35	0.54	-1872	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	321	-7.75	1.19	12	0.32	-952.00	6225.00	15550	20240513	-52.54	5600	20241210	31.79	7960	-7.29	20250109	6550	12.67	20250103	15550	-52.54	20240513	5600	31.79	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
77	20250113	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	10	2	0.14	92354670	12400	85.01	7550	7750	7300	9540	5140	7340	7447.96	0.54	-1347	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	319	-7.72	1.18	12	0.29	-952.00	6225.00	15550	20240513	-52.73	5600	20241210	31.25	7960	-7.66	20250109	6550	12.21	20250103	15550	-52.73	20240513	5600	31.25	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
78	20250113	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	0	3	0.00	88858900	11924	81.74	7550	7750	7300	9540	5140	7340	7452.10	0.54	-1087	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	319	-7.71	1.18	12	0.27	-952.00	6225.00	15550	20240513	-52.80	5600	20241210	31.07	7960	-7.79	20250109	6550	12.06	20250103	15550	-52.80	20240513	5600	31.07	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
79	20250113	110951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	40	2	0.54	82147800	11007	75.46	7550	7750	7300	9540	5140	7340	7463.23	0.54	-1148	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	321	-7.75	1.19	12	0.25	-952.00	6225.00	15550	20240513	-52.54	5600	20241210	31.79	7960	-7.29	20250109	6550	12.67	20250103	15550	-52.54	20240513	5600	31.79	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
80	20250113	100950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	0	3	0.00	79281380	10617	72.78	7550	7750	7300	9540	5140	7340	7467.40	0.54	-944	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	319	-7.71	1.18	12	0.24	-952.00	6225.00	15550	20240513	-52.80	5600	20241210	31.07	7960	-7.79	20250109	6550	12.06	20250103	15550	-52.80	20240513	5600	31.07	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
81	20250113	090957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	190	2	2.59	10137780	1349	9.25	7550	7750	7370	9540	5140	7340	7515.03	0.54	-705	7840	7590	7450	7200	7060	7520	7130	22	2200	500	5130	10	1	4343920	327	-7.91	1.21	12	0.03	-952.00	6225.00	15550	20240513	-51.58	5600	20241210	34.46	7960	-5.40	20250109	6550	14.96	20250103	15550	-51.58	20240513	5600	34.46	20241210	0.64	N	247660	500	21 억	23504	N	N	N	N
82	20250110	160932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-110	5	-1.48	107315840	14542	30.85	7450	7700	7310	9680	5220	7450	7379.73	0.53	552	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	319	-7.71	1.18	12	0.33	-952.00	6225.00	15550	20240513	-52.80	5600	20241210	31.07	7960	-7.79	20250109	6550	12.06	20250103	15550	-52.80	20240513	5600	31.07	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
83	20250110	150940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-110	5	-1.48	102874460	13938	29.57	7450	7700	7310	9680	5220	7450	7380.86	0.53	715	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	319	-7.71	1.18	12	0.32	-952.00	6225.00	15550	20240513	-52.80	5600	20241210	31.07	7960	-7.79	20250109	6550	12.06	20250103	15550	-52.80	20240513	5600	31.07	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
84	20250110	140947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-100	5	-1.34	91322480	12366	26.23	7450	7700	7310	9680	5220	7450	7384.97	0.53	813	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	319	-7.72	1.18	12	0.28	-952.00	6225.00	15550	20240513	-52.73	5600	20241210	31.25	7960	-7.66	20250109	6550	12.21	20250103	15550	-52.73	20240513	5600	31.25	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
85	20250110	130946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-30	5	-0.40	81689960	11057	23.46	7450	7700	7310	9680	5220	7450	7388.08	0.53	608	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	322	-7.79	1.19	12	0.25	-952.00	6225.00	15550	20240513	-52.28	5600	20241210	32.50	7960	-6.78	20250109	6550	13.28	20250103	15550	-52.28	20240513	5600	32.50	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
86	20250110	120947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-20	5	-0.27	78687290	10651	22.60	7450	7700	7310	9680	5220	7450	7387.78	0.53	619	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	323	-7.80	1.19	12	0.25	-952.00	6225.00	15550	20240513	-52.22	5600	20241210	32.68	7960	-6.66	20250109	6550	13.44	20250103	15550	-52.22	20240513	5600	32.68	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
87	20250110	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-50	5	-0.67	59047860	7994	16.96	7450	7700	7310	9680	5220	7450	7386.52	0.53	286	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	321	-7.77	1.19	12	0.18	-952.00	6225.00	15550	20240513	-52.41	5600	20241210	32.14	7960	-7.04	20250109	6550	12.98	20250103	15550	-52.41	20240513	5600	32.14	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
88	20250110	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-50	5	-0.67	19741020	2650	5.62	7450	7700	7380	9680	5220	7450	7449.44	0.53	-191	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	321	-7.77	1.19	12	0.06	-952.00	6225.00	15550	20240513	-52.41	5600	20241210	32.14	7960	-7.04	20250109	6550	12.98	20250103	15550	-52.41	20240513	5600	32.14	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
89	20250110	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	160	2	2.15	6350550	849	1.80	7450	7700	7440	9680	5220	7450	7480.04	0.53	220	8223	7836	7573	7186	6923	7705	7055	22	2230	500	5210	10	1	4343920	331	-7.99	1.22	12	0.02	-952.00	6225.00	15550	20240513	-51.06	5600	20241210	35.89	7960	-4.40	20250109	6550	16.18	20250103	15550	-51.06	20240513	5600	35.89	20241210	0.63	N	247660	500	21 억	22952	N	N	N	N
90	20250109	160937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-210	5	-2.74	359097300	46897	30.87	7620	7960	7310	9950	5370	7660	7657.37	0.58	-2150	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	324	-7.83	1.20	12	1.08	-952.00	6225.00	15550	20240513	-52.09	5600	20241210	33.04	7960	-6.41	20250109	6550	13.74	20250103	15550	-52.09	20240513	5600	33.04	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
91	20250109	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	-110	5	-1.44	346219760	45187	29.74	7620	7960	7310	9950	5370	7660	7661.93	0.58	-952	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	328	-7.93	1.21	12	1.04	-952.00	6225.00	15550	20240513	-51.45	5600	20241210	34.82	7960	-5.15	20250109	6550	15.27	20250103	15550	-51.45	20240513	5600	34.82	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
92	20250109	140941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-90	5	-1.17	307030860	39998	26.33	7620	7960	7310	9950	5370	7660	7676.16	0.58	-2015	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	329	-7.95	1.22	12	0.92	-952.00	6225.00	15550	20240513	-51.32	5600	20241210	35.18	7960	-4.90	20250109	6550	15.57	20250103	15550	-51.32	20240513	5600	35.18	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
93	20250109	130938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	90	2	1.17	267873310	34875	22.96	7620	7960	7310	9950	5370	7660	7680.96	0.58	-3212	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	337	-8.14	1.24	12	0.80	-952.00	6225.00	15550	20240513	-50.16	5600	20241210	38.39	7960	-2.64	20250109	6550	18.32	20250103	15550	-50.16	20240513	5600	38.39	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
94	20250109	120939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	110	2	1.44	253185210	32983	21.71	7620	7960	7310	9950	5370	7660	7676.23	0.58	-2640	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	338	-8.16	1.25	12	0.76	-952.00	6225.00	15550	20240513	-50.03	5600	20241210	38.75	7960	-2.39	20250109	6550	18.63	20250103	15550	-50.03	20240513	5600	38.75	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
95	20250109	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	-10	5	-0.13	229533580	29930	19.70	7620	7960	7310	9950	5370	7660	7669.01	0.58	-2129	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	332	-8.04	1.23	12	0.69	-952.00	6225.00	15550	20240513	-50.80	5600	20241210	36.61	7960	-3.89	20250109	6550	16.79	20250103	15550	-50.80	20240513	5600	36.61	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
96	20250109	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	-70	5	-0.91	203064260	26430	17.40	7620	7960	7310	9950	5370	7660	7683.10	0.58	-1424	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	330	-7.97	1.22	12	0.61	-952.00	6225.00	15550	20240513	-51.19	5600	20241210	35.54	7960	-4.65	20250109	6550	15.88	20250103	15550	-51.19	20240513	5600	35.54	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
97	20250109	090946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-160	5	-2.09	45116190	6082	4.00	7620	7620	7310	9950	5370	7660	7417.99	0.58	112	8480	8070	7470	7060	6460	8275	7265	22	2290	500	5360	10	1	4343920	326	-7.88	1.20	12	0.14	-952.00	6225.00	15550	20240513	-51.77	5600	20241210	33.93	7880	-4.82	20250108	6550	14.50	20250103	15550	-51.77	20240513	5600	33.93	20241210	0.63	N	247660	500	21 억	25102	N	N	N	N
98	20250108	160932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	670	2	9.59	1152115880	151445	2277.37	6930	7880	6870	9080	4900	6990	7607.25	0.46	4874	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	333	-8.05	1.23	12	3.49	-952.00	6225.00	15550	20240513	-50.74	5600	20241210	36.79	7880	-2.79	20250108	6550	16.95	20250103	15550	-50.74	20240513	5600	36.79	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
99	20250108	150935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7560	570	2	8.15	998605760	131433	1976.44	6930	7880	6870	9080	4900	6990	7597.83	0.46	978	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	328	-7.94	1.21	12	3.03	-952.00	6225.00	15550	20240513	-51.38	5600	20241210	35.00	7880	-4.06	20250108	6550	15.42	20250103	15550	-51.38	20240513	5600	35.00	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
100	20250108	140938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	590	2	8.44	974890460	128268	1928.84	6930	7880	6870	9080	4900	6990	7600.42	0.46	519	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	329	-7.96	1.22	12	2.95	-952.00	6225.00	15550	20240513	-51.25	5600	20241210	35.36	7880	-3.81	20250108	6550	15.73	20250103	15550	-51.25	20240513	5600	35.36	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
101	20250108	130937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	550	2	7.87	956638720	125846	1892.42	6930	7880	6870	9080	4900	6990	7601.66	0.46	457	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	328	-7.92	1.21	12	2.90	-952.00	6225.00	15550	20240513	-51.51	5600	20241210	34.64	7880	-4.31	20250108	6550	15.11	20250103	15550	-51.51	20240513	5600	34.64	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
102	20250108	120934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	470	2	6.72	929723920	122240	1838.20	6930	7880	6870	9080	4900	6990	7605.73	0.46	306	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	324	-7.84	1.20	12	2.81	-952.00	6225.00	15550	20240513	-52.03	5600	20241210	33.21	7880	-5.33	20250108	6550	13.89	20250103	15550	-52.03	20240513	5600	33.21	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
103	20250108	110935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	540	2	7.73	884201130	116161	1746.78	6930	7880	6870	9080	4900	6990	7611.86	0.46	-275	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	327	-7.91	1.21	12	2.67	-952.00	6225.00	15550	20240513	-51.58	5600	20241210	34.46	7880	-4.44	20250108	6550	14.96	20250103	15550	-51.58	20240513	5600	34.46	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
104	20250108	100936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	670	2	9.59	632953330	83440	1254.74	6930	7880	6870	9080	4900	6990	7585.73	0.46	-1447	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	333	-8.05	1.23	12	1.92	-952.00	6225.00	15550	20240513	-50.74	5600	20241210	36.79	7880	-2.79	20250108	6550	16.95	20250103	15550	-50.74	20240513	5600	36.79	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
105	20250108	090935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-10	5	-0.14	1136640	163	2.45	6930	6980	6930	9080	4900	6990	6973.25	0.46	-2	7103	7046	6943	6886	6783	6995	6835	22	2090	500	4890	10	1	4343920	303	-7.33	1.12	12	0.00	-952.00	6225.00	15550	20240513	-55.11	5600	20241210	24.64	7080	-1.41	20250103	6550	6.56	20250103	15550	-55.11	20240513	5600	24.64	20241210	0.65	N	247660	500	21 억	20179	N	N	N	N
106	20250107	160927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	60	2	0.87	46056960	6650	90.29	7000	7000	6840	9000	4860	6930	6925.85	0.51	-1971	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	304	-7.34	1.12	12	0.15	-952.00	6225.00	15550	20240513	-55.05	5600	20241210	24.82	7080	-1.27	20250103	6550	6.72	20250103	15550	-55.05	20240513	5600	24.82	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
107	20250107	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-20	5	-0.29	38487380	5566	75.57	7000	7000	6840	9000	4860	6930	6914.73	0.51	-1871	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	300	-7.26	1.11	12	0.13	-952.00	6225.00	15550	20240513	-55.56	5600	20241210	23.39	7080	-2.40	20250103	6550	5.50	20250103	15550	-55.56	20240513	5600	23.39	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
108	20250107	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-30	5	-0.43	28718650	4155	56.42	7000	7000	6840	9000	4860	6930	6911.83	0.51	-820	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	300	-7.25	1.11	12	0.10	-952.00	6225.00	15550	20240513	-55.63	5600	20241210	23.21	7080	-2.54	20250103	6550	5.34	20250103	15550	-55.63	20240513	5600	23.21	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
109	20250107	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	60	2	0.87	26918810	3894	52.87	7000	7000	6840	9000	4860	6930	6912.89	0.51	-766	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	304	-7.34	1.12	12	0.09	-952.00	6225.00	15550	20240513	-55.05	5600	20241210	24.82	7080	-1.27	20250103	6550	6.72	20250103	15550	-55.05	20240513	5600	24.82	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
110	20250107	120928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	0	3	0.00	24680220	3572	48.50	7000	7000	6840	9000	4860	6930	6909.36	0.51	-578	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	301	-7.28	1.11	12	0.08	-952.00	6225.00	15550	20240513	-55.43	5600	20241210	23.75	7080	-2.12	20250103	6550	5.80	20250103	15550	-55.43	20240513	5600	23.75	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
111	20250107	110924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-70	5	-1.01	17689160	2557	34.72	7000	7000	6840	9000	4860	6930	6917.94	0.51	-462	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	298	-7.21	1.10	12	0.06	-952.00	6225.00	15550	20240513	-55.88	5600	20241210	22.50	7080	-3.11	20250103	6550	4.73	20250103	15550	-55.88	20240513	5600	22.50	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
112	20250107	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-60	5	-0.87	15263730	2203	29.91	7000	7000	6840	9000	4860	6930	6928.61	0.51	-541	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	298	-7.22	1.10	12	0.05	-952.00	6225.00	15550	20240513	-55.82	5600	20241210	22.68	7080	-2.97	20250103	6550	4.89	20250103	15550	-55.82	20240513	5600	22.68	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
113	20250107	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	50	2	0.72	4925860	709	9.63	7000	7000	6930	9000	4860	6930	6947.62	0.51	-15	7143	7036	6883	6776	6623	7090	6830	22	2070	500	4850	10	1	4343920	303	-7.33	1.12	12	0.02	-952.00	6225.00	15550	20240513	-55.11	5600	20241210	24.64	7080	-1.41	20250103	6550	6.56	20250103	15550	-55.11	20240513	5600	24.64	20241210	0.61	N	247660	500	21 억	22145	N	N	N	N
114	20250106	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	80	2	1.17	50309300	7288	22.16	6890	6990	6730	8900	4800	6850	6902.84	0.52	-577	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	301	-7.28	1.11	12	0.17	-952.00	6225.00	15550	20240513	-55.43	5600	20241210	23.75	7080	-2.12	20250103	6550	5.80	20250103	15550	-55.43	20240513	5600	23.75	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
115	20250106	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	100	2	1.46	46072850	6677	20.31	6890	6990	6730	8900	4800	6850	6900.23	0.52	-560	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	302	-7.30	1.12	12	0.15	-952.00	6225.00	15550	20240513	-55.31	5600	20241210	24.11	7080	-1.84	20250103	6550	6.11	20250103	15550	-55.31	20240513	5600	24.11	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
116	20250106	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	130	2	1.90	41051670	5956	18.11	6890	6990	6730	8900	4800	6850	6892.49	0.52	-394	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	303	-7.33	1.12	12	0.14	-952.00	6225.00	15550	20240513	-55.11	5600	20241210	24.64	7080	-1.41	20250103	6550	6.56	20250103	15550	-55.11	20240513	5600	24.64	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
117	20250106	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	50	2	0.73	19928010	2916	8.87	6890	6990	6730	8900	4800	6850	6834.02	0.52	-146	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	300	-7.25	1.11	12	0.07	-952.00	6225.00	15550	20240513	-55.63	5600	20241210	23.21	7080	-2.54	20250103	6550	5.34	20250103	15550	-55.63	20240513	5600	23.21	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
118	20250106	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	0	3	0.00	18603250	2724	8.28	6890	6990	6730	8900	4800	6850	6829.39	0.52	10	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	298	-7.20	1.10	12	0.06	-952.00	6225.00	15550	20240513	-55.95	5600	20241210	22.32	7080	-3.25	20250103	6550	4.58	20250103	15550	-55.95	20240513	5600	22.32	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
119	20250106	110911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	130	2	1.90	17930020	2626	7.99	6890	6990	6730	8900	4800	6850	6827.88	0.52	18	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	303	-7.33	1.12	12	0.06	-952.00	6225.00	15550	20240513	-55.11	5600	20241210	24.64	7080	-1.41	20250103	6550	6.56	20250103	15550	-55.11	20240513	5600	24.64	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
120	20250106	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	0	3	0.00	13849560	2039	6.20	6890	6890	6730	8900	4800	6850	6792.33	0.52	100	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	298	-7.20	1.10	12	0.05	-952.00	6225.00	15550	20240513	-55.95	5600	20241210	22.32	7080	-3.25	20250103	6550	4.58	20250103	15550	-55.95	20240513	5600	22.32	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
121	20250106	090909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-70	5	-1.02	1297970	189	0.57	6890	6890	6780	8900	4800	6850	6867.57	0.52	-30	7356	7102	6826	6572	6296	7230	6700	22	2050	500	4790	10	1	4343920	295	-7.12	1.09	12	0.00	-952.00	6225.00	15550	20240513	-56.40	5600	20241210	21.07	7080	-4.24	20250103	6550	3.51	20250103	15550	-56.40	20240513	5600	21.07	20241210	0.61	N	247660	500	21 억	22722	N	N	N	N
122	20250103	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	130	2	1.93	221203380	32882	1104.53	6790	7080	6550	8730	4710	6720	6727.15	0.22	13242	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	298	-7.20	1.10	12	0.76	-952.00	6225.00	15550	20240513	-55.95	5600	20241210	22.32	7080	-3.25	20250103	6550	4.58	20250103	15550	-55.95	20240513	5600	22.32	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
123	20250103	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	100	2	1.49	219593930	32647	1096.64	6790	7080	6550	8730	4710	6720	6726.31	0.22	13204	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	296	-7.16	1.10	12	0.75	-952.00	6225.00	15550	20240513	-56.14	5600	20241210	21.79	7080	-3.67	20250103	6550	4.12	20250103	15550	-56.14	20240513	5600	21.79	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
124	20250103	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	10	2	0.15	211659280	31482	1057.51	6790	7080	6550	8730	4710	6720	6723.18	0.22	12715	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	292	-7.07	1.08	12	0.72	-952.00	6225.00	15550	20240513	-56.72	5600	20241210	20.18	7080	-4.94	20250103	6550	2.75	20250103	15550	-56.72	20240513	5600	20.18	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
125	20250103	130908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	0	3	0.00	203275120	30239	1015.75	6790	7080	6550	8730	4710	6720	6722.28	0.22	13297	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	292	-7.06	1.08	12	0.70	-952.00	6225.00	15550	20240513	-56.78	5600	20241210	20.00	7080	-5.08	20250103	6550	2.60	20250103	15550	-56.78	20240513	5600	20.00	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
126	20250103	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	80	2	1.19	82222380	12020	403.76	6790	7080	6720	8730	4710	6720	6840.46	0.22	4086	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	295	-7.14	1.09	12	0.28	-952.00	6225.00	15550	20240513	-56.27	5600	20241210	21.43	7080	-3.95	20250103	6600	3.03	20250102	15550	-56.27	20240513	5600	21.43	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
127	20250103	110907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	180	2	2.68	44006140	6426	215.85	6790	7080	6720	8730	4710	6720	6848.14	0.22	78	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	300	-7.25	1.11	12	0.15	-952.00	6225.00	15550	20240513	-55.63	5600	20241210	23.21	7080	-2.54	20250103	6600	4.55	20250102	15550	-55.63	20240513	5600	23.21	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
128	20250103	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	310	2	4.61	35406290	5184	174.14	6790	7080	6720	8730	4710	6720	6829.92	0.22	-14	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	305	-7.38	1.13	12	0.12	-952.00	6225.00	15550	20240513	-54.79	5600	20241210	25.54	7080	-0.71	20250103	6600	6.52	20250102	15550	-54.79	20240513	5600	25.54	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
129	20250103	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	50	2	0.74	1458140	216	7.26	6790	6790	6720	8730	4710	6720	6750.65	0.22	-24	6813	6766	6683	6636	6553	6790	6660	22	2010	500	4700	10	1	4343920	294	-7.11	1.09	12	0.00	-952.00	6225.00	15550	20240513	-56.46	5600	20241210	20.89	6790	-0.29	20250103	6600	2.58	20250102	15550	-56.46	20240513	5600	20.89	20241210	0.62	N	247660	500	21 억	9460	N	N	N	N
130	20250102	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	110	2	1.66	19513170	2928	36.17	6610	6730	6600	8590	4630	6610	6664.33	0.20	714	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	292	-7.06	1.08	12	0.07	-952.00	6225.00	15550	20240513	-56.78	5600	20241210	20.00	6730	-0.15	20250102	6600	1.82	20250102	15550	-56.78	20240513	5600	20.00	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N
131	20250102	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	40	2	0.61	17651160	2650	32.73	6610	6690	6600	8590	4630	6610	6660.82	0.20	578	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	289	-6.99	1.07	12	0.06	-952.00	6225.00	15550	20240513	-57.23	5600	20241210	18.75	6690	-0.60	20250102	6600	0.76	20250102	15550	-57.23	20240513	5600	18.75	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N
132	20250102	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	50	2	0.76	10766880	1614	19.94	6610	6690	6600	8590	4630	6610	6670.93	0.20	-36	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	289	-7.00	1.07	12	0.04	-952.00	6225.00	15550	20240513	-57.17	5600	20241210	18.93	6690	-0.45	20250102	6600	0.91	20250102	15550	-57.17	20240513	5600	18.93	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N
133	20250102	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	30	2	0.45	9427920	1413	17.45	6610	6690	6600	8590	4630	6610	6672.27	0.20	-36	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	288	-6.97	1.07	12	0.03	-952.00	6225.00	15550	20240513	-57.30	5600	20241210	18.57	6690	-0.75	20250102	6600	0.61	20250102	15550	-57.30	20240513	5600	18.57	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N
134	20250102	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	80	2	1.21	7135050	1069	13.20	6610	6690	6600	8590	4630	6610	6674.51	0.20	-48	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	291	-7.03	1.07	12	0.02	-952.00	6225.00	15550	20240513	-56.98	5600	20241210	19.46	6690	0.00	20250102	6600	1.36	20250102	15550	-56.98	20240513	5600	19.46	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N
135	20250102	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	70	2	1.06	6221280	932	11.51	6610	6690	6600	8590	4630	6610	6675.19	0.20	-52	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	290	-7.02	1.07	12	0.02	-952.00	6225.00	15550	20240513	-57.04	5600	20241210	19.29	6690	-0.15	20250102	6600	1.21	20250102	15550	-57.04	20240513	5600	19.29	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N
136	20250102	100855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	70	2	1.06	1098710	165	2.04	6610	6690	6610	8590	4630	6610	6658.85	0.20	-90	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	290	-7.02	1.07	12	0.00	-952.00	6225.00	15550	20240513	-57.04	5600	20241210	19.29	6690	-0.15	20250102	6610	1.06	20250102	15550	-57.04	20240513	5600	19.29	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N
137	20250102	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	0	3	0.00	0	0	0.00	0	0	0	8590	4630	6610	0.00	0.20	0	6796	6702	6586	6492	6376	6750	6540	22	1980	500	4620	10	1	4343920	287	-6.94	1.06	12	0.00	-952.00	6225.00	15550	20240513	-57.49	5600	20241210	18.04	0	0.00	0	0	0.00	0	15550	-57.49	20240513	5600	18.04	20241210	0.62	N	247660	500	21 억	8768	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History