KissMeData/327260/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	161206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-10	5	-0.18	4687742330	743877	2529.94	5610	6870	5590	7410	3990	5700	6302.56	0.96	-22786	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	480	-72.03	1.08	12	8.82	-79.00	5259.00	11900	20240604	-52.18	4215	20241209	34.99	6870	-17.18	20250124	4715	20.68	20250102	11900	-52.18	20240604	4215	34.99	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
3	20250124	151206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	160	2	2.81	4545009890	718931	2445.09	5610	6870	5590	7410	3990	5700	6321.90	0.96	-26639	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	494	-74.18	1.11	12	8.52	-79.00	5259.00	11900	20240604	-50.76	4215	20241209	39.03	6870	-14.70	20250124	4715	24.28	20250102	11900	-50.76	20240604	4215	39.03	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
4	20250124	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	450	2	7.89	2813728370	430687	1464.77	5610	6870	5590	7410	3990	5700	6533.12	0.96	-34213	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	519	-77.85	1.17	12	5.11	-79.00	5259.00	11900	20240604	-48.32	4215	20241209	45.91	6870	-10.48	20250124	4715	30.43	20250102	11900	-48.32	20240604	4215	45.91	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
5	20250124	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	200	2	3.51	121063520	20654	70.24	5610	5990	5590	7410	3990	5700	5861.50	0.96	13	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	498	-74.68	1.12	12	0.24	-79.00	5259.00	11900	20240604	-50.42	4215	20241209	39.98	5990	0.00	20250120	4715	25.13	20250102	11900	-50.42	20240604	4215	39.98	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
6	20250124	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	210	2	3.68	111718410	19069	64.85	5610	5990	5590	7410	3990	5700	5858.64	0.96	2	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	498	-74.81	1.12	12	0.23	-79.00	5259.00	11900	20240604	-50.34	4215	20241209	40.21	5990	0.00	20250120	4715	25.34	20250102	11900	-50.34	20240604	4215	40.21	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
7	20250124	111204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	180	2	3.16	85330000	14627	49.75	5610	5990	5590	7410	3990	5700	5833.73	0.96	-36	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	496	-74.43	1.12	12	0.17	-79.00	5259.00	11900	20240604	-50.59	4215	20241209	39.50	5990	0.00	20250120	4715	24.71	20250102	11900	-50.59	20240604	4215	39.50	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
8	20250124	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	0	3	0.00	17064220	3028	10.30	5610	5700	5590	7410	3990	5700	5635.48	0.96	69	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	481	-72.15	1.08	12	0.04	-79.00	5259.00	11900	20240604	-52.10	4215	20241209	35.23	5990	-4.84	20250120	4715	20.89	20250102	11900	-52.10	20240604	4215	35.23	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
9	20250124	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-40	5	-0.70	9696260	1726	5.87	5610	5660	5590	7410	3990	5700	5617.76	0.96	654	5913	5806	5633	5526	5353	5720	5440	42	1710	500	3870	10	1	8433231	477	-71.65	1.08	12	0.02	-79.00	5259.00	11900	20240604	-52.44	4215	20241209	34.28	5990	-5.51	20250120	4715	20.04	20250102	11900	-52.44	20240604	4215	34.28	20241209	2.84	N	327260	500	42 억	80592	N	N	N	N
10	20250123	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-30	5	-0.52	164800400	29403	166.08	5730	5740	5460	7440	4020	5730	5604.88	0.97	-848	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	481	-72.15	1.08	12	0.35	-79.00	5259.00	11900	20240604	-52.10	4215	20241209	35.23	5990	-4.84	20250120	4715	20.89	20250102	11900	-52.10	20240604	4215	35.23	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
11	20250123	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	0	3	0.00	159887410	28542	161.22	5730	5740	5460	7440	4020	5730	5601.83	0.97	-882	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	483	-72.53	1.09	12	0.34	-79.00	5259.00	11900	20240604	-51.85	4215	20241209	35.94	5990	-4.34	20250120	4715	21.53	20250102	11900	-51.85	20240604	4215	35.94	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
12	20250123	141159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-180	5	-3.14	127483890	22836	128.99	5730	5730	5460	7440	4020	5730	5582.58	0.97	-308	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	468	-70.25	1.06	12	0.27	-79.00	5259.00	11900	20240604	-53.36	4215	20241209	31.67	5990	-7.35	20250120	4715	17.71	20250102	11900	-53.36	20240604	4215	31.67	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
13	20250123	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-80	5	-1.40	98428510	17631	99.59	5730	5730	5460	7440	4020	5730	5582.70	0.97	-1080	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	476	-71.52	1.07	12	0.21	-79.00	5259.00	11900	20240604	-52.52	4215	20241209	34.05	5990	-5.68	20250120	4715	19.83	20250102	11900	-52.52	20240604	4215	34.05	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
14	20250123	121158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-200	5	-3.49	77274500	13858	78.28	5730	5730	5460	7440	4020	5730	5576.17	0.97	90	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	466	-70.00	1.05	12	0.16	-79.00	5259.00	11900	20240604	-53.53	4215	20241209	31.20	5990	-7.68	20250120	4715	17.29	20250102	11900	-53.53	20240604	4215	31.20	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
15	20250123	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-150	5	-2.62	66920720	12001	67.79	5730	5730	5460	7440	4020	5730	5576.26	0.97	286	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	471	-70.63	1.06	12	0.14	-79.00	5259.00	11900	20240604	-53.11	4215	20241209	32.38	5990	-6.84	20250120	4715	18.35	20250102	11900	-53.11	20240604	4215	32.38	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
16	20250123	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-230	5	-4.01	59543340	10666	60.25	5730	5730	5460	7440	4020	5730	5582.54	0.97	118	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	464	-69.62	1.05	12	0.13	-79.00	5259.00	11900	20240604	-53.78	4215	20241209	30.49	5990	-8.18	20250120	4715	16.65	20250102	11900	-53.78	20240604	4215	30.49	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
17	20250123	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-30	5	-0.52	7352410	1287	7.27	5730	5730	5700	7440	4020	5730	5712.83	0.97	-178	5856	5792	5716	5652	5576	5825	5685	42	1710	500	3890	10	1	8433231	481	-72.15	1.08	12	0.02	-79.00	5259.00	11900	20240604	-52.10	4215	20241209	35.23	5990	-4.84	20250120	4715	20.89	20250102	11900	-52.10	20240604	4215	35.23	20241209	2.87	N	327260	500	42 억	81440	N	N	N	N
18	20250122	161148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	10	2	0.17	97273200	17169	72.73	5670	5780	5640	7430	4010	5720	5665.63	0.96	783	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	483	-72.53	1.09	12	0.20	-79.00	5259.00	11900	20240604	-51.85	4215	20241209	35.94	5990	-4.34	20250120	4715	21.53	20250102	11900	-51.85	20240604	4215	35.94	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
19	20250122	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-50	5	-0.87	89996940	15893	67.33	5670	5780	5640	7430	4010	5720	5662.68	0.96	1084	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	478	-71.77	1.08	12	0.19	-79.00	5259.00	11900	20240604	-52.35	4215	20241209	34.52	5990	-5.34	20250120	4715	20.25	20250102	11900	-52.35	20240604	4215	34.52	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
20	20250122	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-40	5	-0.70	81148970	14334	60.72	5670	5780	5640	7430	4010	5720	5661.29	0.96	1395	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	479	-71.90	1.08	12	0.17	-79.00	5259.00	11900	20240604	-52.27	4215	20241209	34.76	5990	-5.18	20250120	4715	20.47	20250102	11900	-52.27	20240604	4215	34.76	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
21	20250122	131149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-60	5	-1.05	67465830	11923	50.51	5670	5780	5640	7430	4010	5720	5658.46	0.96	1491	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	477	-71.65	1.08	12	0.14	-79.00	5259.00	11900	20240604	-52.44	4215	20241209	34.28	5990	-5.51	20250120	4715	20.04	20250102	11900	-52.44	20240604	4215	34.28	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
22	20250122	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-60	5	-1.05	64307820	11366	48.15	5670	5780	5640	7430	4010	5720	5657.91	0.96	1672	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	477	-71.65	1.08	12	0.13	-79.00	5259.00	11900	20240604	-52.44	4215	20241209	34.28	5990	-5.51	20250120	4715	20.04	20250102	11900	-52.44	20240604	4215	34.28	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
23	20250122	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-50	5	-0.87	53697090	9488	40.19	5670	5780	5640	7430	4010	5720	5659.47	0.96	1747	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	478	-71.77	1.08	12	0.11	-79.00	5259.00	11900	20240604	-52.35	4215	20241209	34.52	5990	-5.34	20250120	4715	20.25	20250102	11900	-52.35	20240604	4215	34.52	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
24	20250122	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-70	5	-1.22	47793280	8445	35.78	5670	5780	5640	7430	4010	5720	5659.36	0.96	1389	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	476	-71.52	1.07	12	0.10	-79.00	5259.00	11900	20240604	-52.52	4215	20241209	34.05	5990	-5.68	20250120	4715	19.83	20250102	11900	-52.52	20240604	4215	34.05	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
25	20250122	091151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-40	5	-0.70	11807100	2080	8.81	5670	5780	5640	7430	4010	5720	5676.49	0.96	257	5940	5830	5720	5610	5500	5775	5555	42	1710	500	3880	10	1	8433231	479	-71.90	1.08	12	0.02	-79.00	5259.00	11900	20240604	-52.27	4215	20241209	34.76	5990	-5.18	20250120	4715	20.47	20250102	11900	-52.27	20240604	4215	34.76	20241209	2.88	N	327260	500	42 억	80657	N	N	N	N
26	20250121	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	-80	5	-1.38	135251820	23605	83.08	5730	5830	5610	7540	4060	5800	5729.81	1.01	-4588	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	482	-72.41	1.09	12	0.28	-79.00	5259.00	11900	20240604	-51.93	4215	20241209	35.71	5990	-4.51	20250120	4715	21.31	20250102	11900	-51.93	20240604	4215	35.71	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
27	20250121	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-40	5	-0.69	130530160	22781	80.18	5730	5830	5610	7540	4060	5800	5729.78	1.01	-4464	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	486	-72.91	1.10	12	0.27	-79.00	5259.00	11900	20240604	-51.60	4215	20241209	36.65	5990	-3.84	20250120	4715	22.16	20250102	11900	-51.60	20240604	4215	36.65	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
28	20250121	141144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-50	5	-0.86	122462970	21377	75.24	5730	5830	5610	7540	4060	5800	5728.73	1.01	-4509	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	485	-72.78	1.09	12	0.25	-79.00	5259.00	11900	20240604	-51.68	4215	20241209	36.42	5990	-4.01	20250120	4715	21.95	20250102	11900	-51.68	20240604	4215	36.42	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
29	20250121	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	10	2	0.17	113861030	19885	69.99	5730	5830	5610	7540	4060	5800	5725.98	1.01	-4583	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	490	-73.54	1.10	12	0.24	-79.00	5259.00	11900	20240604	-51.18	4215	20241209	37.84	5990	-3.01	20250120	4715	23.22	20250102	11900	-51.18	20240604	4215	37.84	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
30	20250121	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-50	5	-0.86	106565260	18624	65.55	5730	5830	5610	7540	4060	5800	5721.93	1.01	-4188	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	485	-72.78	1.09	12	0.22	-79.00	5259.00	11900	20240604	-51.68	4215	20241209	36.42	5990	-4.01	20250120	4715	21.95	20250102	11900	-51.68	20240604	4215	36.42	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
31	20250121	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-70	5	-1.21	106278000	18574	65.38	5730	5830	5610	7540	4060	5800	5721.87	1.01	-4187	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	483	-72.53	1.09	12	0.22	-79.00	5259.00	11900	20240604	-51.85	4215	20241209	35.94	5990	-4.34	20250120	4715	21.53	20250102	11900	-51.85	20240604	4215	35.94	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
32	20250121	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-90	5	-1.55	55349460	9600	33.79	5730	5830	5690	7540	4060	5800	5765.57	1.01	-4385	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	482	-72.28	1.09	12	0.11	-79.00	5259.00	11900	20240604	-52.02	4215	20241209	35.47	5990	-4.67	20250120	4715	21.10	20250102	11900	-52.02	20240604	4215	35.47	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
33	20250121	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-20	5	-0.34	4234810	738	2.60	5730	5780	5730	7540	4060	5800	5738.22	1.01	197	6153	5976	5813	5636	5473	6065	5725	42	1740	500	3940	10	1	8433231	487	-73.16	1.10	12	0.01	-79.00	5259.00	11900	20240604	-51.43	4215	20241209	37.13	5990	-3.51	20250120	4715	22.59	20250102	11900	-51.43	20240604	4215	37.13	20241209	2.93	N	327260	500	42 억	85143	N	N	N	N
34	20250120	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	130	2	2.29	164964460	28407	59.06	5670	5990	5650	7370	3970	5670	5807.18	0.97	3546	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	489	-73.42	1.10	12	0.34	-79.00	5259.00	11900	20240604	-51.26	4215	20241209	37.60	5990	-3.17	20250120	4715	23.01	20250102	11900	-51.26	20240604	4215	37.60	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
35	20250120	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	140	2	2.47	160265150	27597	57.38	5670	5990	5650	7370	3970	5670	5807.34	0.97	3789	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	490	-73.54	1.10	12	0.33	-79.00	5259.00	11900	20240604	-51.18	4215	20241209	37.84	5990	-3.01	20250120	4715	23.22	20250102	11900	-51.18	20240604	4215	37.84	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
36	20250120	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	130	2	2.29	144118640	24814	51.59	5670	5990	5650	7370	3970	5670	5807.96	0.97	4185	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	489	-73.42	1.10	12	0.29	-79.00	5259.00	11900	20240604	-51.26	4215	20241209	37.60	5990	-3.17	20250120	4715	23.01	20250102	11900	-51.26	20240604	4215	37.60	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
37	20250120	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	210	2	3.70	135246700	23289	48.42	5670	5990	5650	7370	3970	5670	5807.32	0.97	4162	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	496	-74.43	1.12	12	0.28	-79.00	5259.00	11900	20240604	-50.59	4215	20241209	39.50	5990	-1.84	20250120	4715	24.71	20250102	11900	-50.59	20240604	4215	39.50	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
38	20250120	121141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	180	2	3.17	121876130	21006	43.68	5670	5990	5650	7370	3970	5670	5801.97	0.97	4197	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	493	-74.05	1.11	12	0.25	-79.00	5259.00	11900	20240604	-50.84	4215	20241209	38.79	5990	-2.34	20250120	4715	24.07	20250102	11900	-50.84	20240604	4215	38.79	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
39	20250120	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	190	2	3.35	116997350	20173	41.94	5670	5990	5650	7370	3970	5670	5799.70	0.97	4221	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	494	-74.18	1.11	12	0.24	-79.00	5259.00	11900	20240604	-50.76	4215	20241209	39.03	5990	-2.17	20250120	4715	24.28	20250102	11900	-50.76	20240604	4215	39.03	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
40	20250120	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	130	2	2.29	102101700	17610	36.61	5670	5990	5650	7370	3970	5670	5797.94	0.97	4265	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	489	-73.42	1.10	12	0.21	-79.00	5259.00	11900	20240604	-51.26	4215	20241209	37.60	5990	-3.17	20250120	4715	23.01	20250102	11900	-51.26	20240604	4215	37.60	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
41	20250120	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	210	2	3.70	66116700	11392	23.69	5670	5990	5650	7370	3970	5670	5803.78	0.97	2746	5970	5820	5620	5470	5270	5895	5545	42	1700	500	3850	10	1	8433231	496	-74.43	1.12	12	0.14	-79.00	5259.00	11900	20240604	-50.59	4215	20241209	39.50	5990	-1.84	20250120	4715	24.71	20250102	11900	-50.59	20240604	4215	39.50	20241209	2.98	N	327260	500	42 억	81646	N	N	N	N
42	20250117	161136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	180	2	3.28	267811790	47816	132.63	5440	5770	5420	7130	3850	5490	5600.85	0.99	-2046	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	478	-71.77	1.08	12	0.57	-79.00	5259.00	11900	20240604	-52.35	4215	20241209	34.52	5770	-1.73	20250117	4715	20.25	20250102	11900	-52.35	20240604	4215	34.52	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
43	20250117	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	260	2	4.74	246963490	44144	122.45	5440	5770	5420	7130	3850	5490	5594.50	0.99	-2129	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	485	-72.78	1.09	12	0.52	-79.00	5259.00	11900	20240604	-51.68	4215	20241209	36.42	5770	-0.35	20250117	4715	21.95	20250102	11900	-51.68	20240604	4215	36.42	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
44	20250117	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	140	2	2.55	196416260	35272	97.84	5440	5700	5420	7130	3850	5490	5568.62	0.99	-2358	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	475	-71.27	1.07	12	0.42	-79.00	5259.00	11900	20240604	-52.69	4215	20241209	33.57	5700	-1.23	20250117	4715	19.41	20250102	11900	-52.69	20240604	4215	33.57	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
45	20250117	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	210	2	3.83	162554410	29291	81.25	5440	5700	5420	7130	3850	5490	5549.64	0.99	871	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	481	-72.15	1.08	12	0.35	-79.00	5259.00	11900	20240604	-52.10	4215	20241209	35.23	5700	0.00	20250117	4715	20.89	20250102	11900	-52.10	20240604	4215	35.23	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
46	20250117	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	50	2	0.91	86196640	15715	43.59	5440	5570	5420	7130	3850	5490	5484.99	0.99	-1194	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	467	-70.13	1.05	12	0.19	-79.00	5259.00	11900	20240604	-53.45	4215	20241209	31.44	5570	-0.54	20250117	4715	17.50	20250102	11900	-53.45	20240604	4215	31.44	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
47	20250117	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	10	2	0.18	55941810	10237	28.40	5440	5520	5420	7130	3850	5490	5464.67	0.99	-336	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	464	-69.62	1.05	12	0.12	-79.00	5259.00	11900	20240604	-53.78	4215	20241209	30.49	5530	-0.54	20250116	4715	16.65	20250102	11900	-53.78	20240604	4215	30.49	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
48	20250117	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	0	3	0.00	37256370	6834	18.96	5440	5490	5420	7130	3850	5490	5451.62	0.99	-299	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	463	-69.49	1.04	12	0.08	-79.00	5259.00	11900	20240604	-53.87	4215	20241209	30.25	5530	-0.72	20250116	4715	16.44	20250102	11900	-53.87	20240604	4215	30.25	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
49	20250117	091141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-40	5	-0.73	2703870	497	1.38	5440	5460	5420	7130	3850	5490	5440.38	0.99	206	5696	5592	5426	5322	5156	5645	5375	42	1640	500	3730	10	1	8433231	460	-68.99	1.04	12	0.01	-79.00	5259.00	11900	20240604	-54.20	4215	20241209	29.30	5530	-1.45	20250116	4715	15.59	20250102	11900	-54.20	20240604	4215	29.30	20241209	2.97	N	327260	500	42 억	83876	N	N	N	N
50	20250116	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	130	2	2.43	193392910	35782	72.38	5350	5530	5260	6960	3760	5360	5404.75	0.91	6965	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	463	-69.49	1.04	12	0.42	-79.00	5259.00	11900	20240604	-53.87	4215	20241209	30.25	5530	-0.72	20250116	4715	16.44	20250102	11900	-53.87	20240604	4215	30.25	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
51	20250116	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	120	2	2.24	187453440	34700	70.19	5350	5530	5260	6960	3760	5360	5402.12	0.91	7034	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	462	-69.37	1.04	12	0.41	-79.00	5259.00	11900	20240604	-53.95	4215	20241209	30.01	5530	-0.90	20250116	4715	16.22	20250102	11900	-53.95	20240604	4215	30.01	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
52	20250116	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	160	2	2.99	173540140	32164	65.06	5350	5530	5260	6960	3760	5360	5395.48	0.91	7325	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	466	-69.87	1.05	12	0.38	-79.00	5259.00	11900	20240604	-53.61	4215	20241209	30.96	5530	-0.18	20250116	4715	17.07	20250102	11900	-53.61	20240604	4215	30.96	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
53	20250116	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	60	2	1.12	115241390	21497	43.48	5350	5480	5260	6960	3760	5360	5360.81	0.91	2502	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	457	-68.61	1.03	12	0.25	-79.00	5259.00	11900	20240604	-54.45	4215	20241209	28.59	5510	-1.63	20250115	4715	14.95	20250102	11900	-54.45	20240604	4215	28.59	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
54	20250116	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	50	2	0.93	113276760	21133	42.75	5350	5480	5260	6960	3760	5360	5360.18	0.91	2428	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	456	-68.48	1.03	12	0.25	-79.00	5259.00	11900	20240604	-54.54	4215	20241209	28.35	5510	-1.81	20250115	4715	14.74	20250102	11900	-54.54	20240604	4215	28.35	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
55	20250116	111137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	40	2	0.75	113249710	21128	42.74	5350	5480	5260	6960	3760	5360	5360.17	0.91	2428	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	455	-68.35	1.03	12	0.25	-79.00	5259.00	11900	20240604	-54.62	4215	20241209	28.11	5510	-2.00	20250115	4715	14.53	20250102	11900	-54.62	20240604	4215	28.11	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
56	20250116	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-30	5	-0.56	58807910	11064	22.38	5350	5480	5260	6960	3760	5360	5315.25	0.91	3030	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	449	-67.47	1.01	12	0.13	-79.00	5259.00	11900	20240604	-55.21	4215	20241209	26.45	5510	-3.27	20250115	4715	13.04	20250102	11900	-55.21	20240604	4215	26.45	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
57	20250116	091141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-60	5	-1.12	44692330	8425	17.04	5350	5480	5260	6960	3760	5360	5304.73	0.91	2936	5600	5480	5390	5270	5180	5540	5330	42	1600	500	3640	10	1	8433231	447	-67.09	1.01	12	0.10	-79.00	5259.00	11900	20240604	-55.46	4215	20241209	25.74	5510	-3.81	20250115	4715	12.41	20250102	11900	-55.46	20240604	4215	25.74	20241209	3.01	N	327260	500	42 억	77141	N	N	N	N
58	20250115	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	266138790	49343	303.59	5330	5510	5300	6890	3710	5300	5393.65	0.87	3538	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	452	-67.85	1.02	12	0.59	-79.00	5259.00	11900	20240604	-54.96	4215	20241209	27.16	5510	-2.72	20250115	4715	13.68	20250102	11900	-54.96	20240604	4215	27.16	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
59	20250115	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	50	2	0.94	263721880	48892	300.82	5330	5510	5300	6890	3710	5300	5393.97	0.87	3768	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	451	-67.72	1.02	12	0.58	-79.00	5259.00	11900	20240604	-55.04	4215	20241209	26.93	5510	-2.90	20250115	4715	13.47	20250102	11900	-55.04	20240604	4215	26.93	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
60	20250115	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	50	2	0.94	239878630	44430	273.36	5330	5510	5300	6890	3710	5300	5399.02	0.87	4855	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	451	-67.72	1.02	12	0.53	-79.00	5259.00	11900	20240604	-55.04	4215	20241209	26.93	5510	-2.90	20250115	4715	13.47	20250102	11900	-55.04	20240604	4215	26.93	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
61	20250115	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	60	2	1.13	211888720	39197	241.17	5330	5510	5300	6890	3710	5300	5405.74	0.87	4595	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	452	-67.85	1.02	12	0.46	-79.00	5259.00	11900	20240604	-54.96	4215	20241209	27.16	5510	-2.72	20250115	4715	13.68	20250102	11900	-54.96	20240604	4215	27.16	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
62	20250115	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	70	2	1.32	201377480	37229	229.06	5330	5510	5300	6890	3710	5300	5409.16	0.87	4621	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	453	-67.97	1.02	12	0.44	-79.00	5259.00	11900	20240604	-54.87	4215	20241209	27.40	5510	-2.54	20250115	4715	13.89	20250102	11900	-54.87	20240604	4215	27.40	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
63	20250115	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	120	2	2.26	185234850	34218	210.53	5330	5510	5300	6890	3710	5300	5413.37	0.87	3667	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	457	-68.61	1.03	12	0.41	-79.00	5259.00	11900	20240604	-54.45	4215	20241209	28.59	5510	-1.63	20250115	4715	14.95	20250102	11900	-54.45	20240604	4215	28.59	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
64	20250115	101134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	110	2	2.08	136795380	25234	155.26	5330	5510	5300	6890	3710	5300	5421.07	0.87	4322	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	456	-68.48	1.03	12	0.30	-79.00	5259.00	11900	20240604	-54.54	4215	20241209	28.35	5510	-1.81	20250115	4715	14.74	20250102	11900	-54.54	20240604	4215	28.35	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
65	20250115	091139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	20	2	0.38	1078990	203	1.25	5330	5330	5300	6890	3710	5300	5315.22	0.87	-4	5433	5366	5273	5206	5113	5400	5240	42	1590	500	3600	10	1	8433231	449	-67.34	1.01	12	0.00	-79.00	5259.00	11900	20240604	-55.29	4215	20241209	26.22	5390	-1.30	20250113	4715	12.83	20250102	11900	-55.29	20240604	4215	26.22	20241209	2.98	N	327260	500	42 억	73657	N	N	N	N
66	20250114	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	40	2	0.76	85841600	16253	46.80	5220	5340	5180	6830	3690	5260	5281.58	0.87	623	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	447	-67.09	1.01	12	0.19	-79.00	5259.00	11900	20240604	-55.46	4215	20241209	25.74	5390	-1.67	20250113	4715	12.41	20250102	11900	-55.46	20240604	4215	25.74	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
67	20250114	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	40	2	0.76	84579940	16015	46.11	5220	5340	5180	6830	3690	5260	5281.30	0.87	627	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	447	-67.09	1.01	12	0.19	-79.00	5259.00	11900	20240604	-55.46	4215	20241209	25.74	5390	-1.67	20250113	4715	12.41	20250102	11900	-55.46	20240604	4215	25.74	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
68	20250114	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	40	2	0.76	78282480	14828	42.69	5220	5340	5180	6830	3690	5260	5279.37	0.87	-90	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	447	-67.09	1.01	12	0.18	-79.00	5259.00	11900	20240604	-55.46	4215	20241209	25.74	5390	-1.67	20250113	4715	12.41	20250102	11900	-55.46	20240604	4215	25.74	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
69	20250114	131128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	60	2	1.14	71291490	13510	38.90	5220	5340	5180	6830	3690	5260	5276.94	0.87	-426	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	449	-67.34	1.01	12	0.16	-79.00	5259.00	11900	20240604	-55.29	4215	20241209	26.22	5390	-1.30	20250113	4715	12.83	20250102	11900	-55.29	20240604	4215	26.22	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
70	20250114	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	60	2	1.14	64926890	12311	35.45	5220	5340	5180	6830	3690	5260	5273.89	0.87	-685	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	449	-67.34	1.01	12	0.15	-79.00	5259.00	11900	20240604	-55.29	4215	20241209	26.22	5390	-1.30	20250113	4715	12.83	20250102	11900	-55.29	20240604	4215	26.22	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
71	20250114	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	70	2	1.33	58391950	11081	31.90	5220	5340	5180	6830	3690	5260	5269.56	0.87	-1133	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	449	-67.47	1.01	12	0.13	-79.00	5259.00	11900	20240604	-55.21	4215	20241209	26.45	5390	-1.11	20250113	4715	13.04	20250102	11900	-55.21	20240604	4215	26.45	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
72	20250114	101122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-30	5	-0.57	26232910	5003	14.40	5220	5340	5180	6830	3690	5260	5243.44	0.87	625	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	441	-66.20	0.99	12	0.06	-79.00	5259.00	11900	20240604	-56.05	4215	20241209	24.08	5390	-2.97	20250113	4715	10.92	20250102	11900	-56.05	20240604	4215	24.08	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
73	20250114	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	20	2	0.38	8324630	1591	4.58	5220	5280	5200	6830	3690	5260	5232.33	0.87	738	5566	5412	5236	5082	4906	5490	5160	42	1570	500	3570	10	1	8433231	445	-66.84	1.00	12	0.02	-79.00	5259.00	11900	20240604	-55.63	4215	20241209	25.27	5390	-2.04	20250113	4715	11.98	20250102	11900	-55.63	20240604	4215	25.27	20241209	2.92	N	327260	500	42 억	73115	N	N	N	N
74	20250113	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	60	2	1.15	182892790	34632	73.57	5200	5390	5060	6760	3640	5200	5281.05	0.95	-6694	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	444	-66.58	1.00	12	0.41	-79.00	5259.00	11900	20240604	-55.80	4215	20241209	24.79	5390	-2.41	20250113	4715	11.56	20250102	11900	-55.80	20240604	4215	24.79	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
75	20250113	151117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	110	2	2.12	180409190	34162	72.57	5200	5390	5060	6760	3640	5200	5280.99	0.95	-6564	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	448	-67.22	1.01	12	0.41	-79.00	5259.00	11900	20240604	-55.38	4215	20241209	25.98	5390	-1.48	20250113	4715	12.62	20250102	11900	-55.38	20240604	4215	25.98	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
76	20250113	141053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-40	5	-0.77	49296880	9463	20.10	5200	5310	5060	6760	3640	5200	5209.43	0.95	-4301	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	435	-65.32	0.98	12	0.11	-79.00	5259.00	11900	20240604	-56.64	4215	20241209	22.42	5350	-3.55	20250110	4715	9.44	20250102	11900	-56.64	20240604	4215	22.42	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
77	20250113	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-50	5	-0.96	48749940	9357	19.88	5200	5310	5060	6760	3640	5200	5210.00	0.95	-4234	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	434	-65.19	0.98	12	0.11	-79.00	5259.00	11900	20240604	-56.72	4215	20241209	22.18	5350	-3.74	20250110	4715	9.23	20250102	11900	-56.72	20240604	4215	22.18	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
78	20250113	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-20	5	-0.38	47461970	9107	19.35	5200	5310	5060	6760	3640	5200	5211.59	0.95	-4079	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	437	-65.57	0.98	12	0.11	-79.00	5259.00	11900	20240604	-56.47	4215	20241209	22.89	5350	-3.18	20250110	4715	9.86	20250102	11900	-56.47	20240604	4215	22.89	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
79	20250113	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-10	5	-0.19	40304720	7728	16.42	5200	5310	5060	6760	3640	5200	5215.41	0.95	-3235	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	438	-65.70	0.99	12	0.09	-79.00	5259.00	11900	20240604	-56.39	4215	20241209	23.13	5350	-2.99	20250110	4715	10.07	20250102	11900	-56.39	20240604	4215	23.13	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
80	20250113	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-10	5	-0.19	35791780	6856	14.56	5200	5310	5060	6760	3640	5200	5220.50	0.95	-2647	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	438	-65.70	0.99	12	0.08	-79.00	5259.00	11900	20240604	-56.39	4215	20241209	23.13	5350	-2.99	20250110	4715	10.07	20250102	11900	-56.39	20240604	4215	23.13	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
81	20250113	091109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	30	2	0.58	6782640	1321	2.81	5200	5230	5060	6760	3640	5200	5134.47	0.95	-202	5500	5350	5200	5050	4900	5425	5125	42	1560	500	3530	10	1	8433231	441	-66.20	0.99	12	0.02	-79.00	5259.00	11900	20240604	-56.05	4215	20241209	24.08	5350	-2.24	20250110	4715	10.92	20250102	11900	-56.05	20240604	4215	24.08	20241209	2.93	N	327260	500	42 억	79809	N	N	N	N
82	20250110	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	247286340	47072	398.68	5050	5350	5050	6680	3600	5140	5253.36	1.05	-9142	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	439	-65.82	0.99	12	0.56	-79.00	5259.00	11900	20240604	-56.30	4215	20241209	23.37	5350	-2.80	20250110	4715	10.29	20250102	11900	-56.30	20240604	4215	23.37	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
83	20250110	151050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	110	2	2.14	242535100	46163	390.98	5050	5350	5050	6680	3600	5140	5253.89	1.05	-8414	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	443	-66.46	1.00	12	0.55	-79.00	5259.00	11900	20240604	-55.88	4215	20241209	24.56	5350	-1.87	20250110	4715	11.35	20250102	11900	-55.88	20240604	4215	24.56	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
84	20250110	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	30	2	0.58	233199810	44362	375.73	5050	5350	5050	6680	3600	5140	5256.75	1.05	-7800	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	436	-65.44	0.98	12	0.53	-79.00	5259.00	11900	20240604	-56.55	4215	20241209	22.66	5350	-3.36	20250110	4715	9.65	20250102	11900	-56.55	20240604	4215	22.66	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
85	20250110	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	40	2	0.78	224915460	42747	362.05	5050	5350	5050	6680	3600	5140	5261.55	1.05	-7699	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	437	-65.57	0.98	12	0.51	-79.00	5259.00	11900	20240604	-56.47	4215	20241209	22.89	5350	-3.18	20250110	4715	9.86	20250102	11900	-56.47	20240604	4215	22.89	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
86	20250110	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	215500040	40936	346.71	5050	5350	5050	6680	3600	5140	5264.32	1.05	-7282	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	439	-65.82	0.99	12	0.49	-79.00	5259.00	11900	20240604	-56.30	4215	20241209	23.37	5350	-2.80	20250110	4715	10.29	20250102	11900	-56.30	20240604	4215	23.37	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
87	20250110	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	90	2	1.75	200354850	38030	322.10	5050	5350	5050	6680	3600	5140	5268.34	1.05	-7303	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	441	-66.20	0.99	12	0.45	-79.00	5259.00	11900	20240604	-56.05	4215	20241209	24.08	5350	-2.24	20250110	4715	10.92	20250102	11900	-56.05	20240604	4215	24.08	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
88	20250110	101052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	170	2	3.31	159591440	30335	256.92	5050	5350	5050	6680	3600	5140	5260.97	1.05	-6562	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	448	-67.22	1.01	12	0.36	-79.00	5259.00	11900	20240604	-55.38	4215	20241209	25.98	5350	-0.75	20250110	4715	12.62	20250102	11900	-55.38	20240604	4215	25.98	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
89	20250110	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-10	5	-0.19	1949400	383	3.24	5050	5140	5050	6680	3600	5140	5089.82	1.05	-110	5220	5180	5110	5070	5000	5145	5035	42	1540	500	3490	10	1	8433231	433	-64.94	0.98	12	0.00	-79.00	5259.00	11900	20240604	-56.89	4215	20241209	21.71	5150	-0.39	20250108	4715	8.80	20250102	11900	-56.89	20240604	4215	21.71	20241209	2.96	N	327260	500	42 억	88951	N	N	N	N
90	20250109	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-10	5	-0.19	60260060	11801	38.39	5150	5150	5040	6690	3610	5150	5106.35	1.10	-3743	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	433	-65.06	0.98	12	0.14	-79.00	5259.00	11900	20240604	-56.81	4215	20241209	21.95	5150	0.00	20250108	4715	9.01	20250102	11900	-56.81	20240604	4215	21.95	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
91	20250109	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-50	5	-0.97	56394520	11047	35.94	5150	5150	5040	6690	3610	5150	5104.96	1.10	-3481	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	430	-64.56	0.97	12	0.13	-79.00	5259.00	11900	20240604	-57.14	4215	20241209	21.00	5150	0.00	20250108	4715	8.17	20250102	11900	-57.14	20240604	4215	21.00	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
92	20250109	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-70	5	-1.36	54616560	10697	34.80	5150	5150	5040	6690	3610	5150	5105.78	1.10	-3616	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	428	-64.30	0.97	12	0.13	-79.00	5259.00	11900	20240604	-57.31	4215	20241209	20.52	5150	0.00	20250108	4715	7.74	20250102	11900	-57.31	20240604	4215	20.52	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
93	20250109	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-60	5	-1.17	52995550	10378	33.76	5150	5150	5040	6690	3610	5150	5106.53	1.10	-3339	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	429	-64.43	0.97	12	0.12	-79.00	5259.00	11900	20240604	-57.23	4215	20241209	20.76	5150	0.00	20250108	4715	7.95	20250102	11900	-57.23	20240604	4215	20.76	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
94	20250109	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-90	5	-1.75	51123970	10009	32.56	5150	5150	5040	6690	3610	5150	5107.80	1.10	-3553	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	427	-64.05	0.96	12	0.12	-79.00	5259.00	11900	20240604	-57.48	4215	20241209	20.05	5150	0.00	20250108	4715	7.32	20250102	11900	-57.48	20240604	4215	20.05	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
95	20250109	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	0	3	0.00	43626700	8544	27.79	5150	5150	5040	6690	3610	5150	5106.12	1.10	-2806	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	434	-65.19	0.98	12	0.10	-79.00	5259.00	11900	20240604	-56.72	4215	20241209	22.18	5150	0.00	20250108	4715	9.23	20250102	11900	-56.72	20240604	4215	22.18	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
96	20250109	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-40	5	-0.78	37291310	7305	23.76	5150	5150	5040	6690	3610	5150	5104.90	1.10	-1756	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	431	-64.68	0.97	12	0.09	-79.00	5259.00	11900	20240604	-57.06	4215	20241209	21.23	5150	0.00	20250108	4715	8.38	20250102	11900	-57.06	20240604	4215	21.23	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
97	20250109	091055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-80	5	-1.55	2655780	521	1.69	5150	5150	5040	6690	3610	5150	5097.47	1.10	-347	5290	5220	5080	5010	4870	5255	5045	42	1540	500	3500	10	1	8433231	428	-64.18	0.96	12	0.01	-79.00	5259.00	11900	20240604	-57.39	4215	20241209	20.28	5150	0.00	20250108	4715	7.53	20250102	11900	-57.39	20240604	4215	20.28	20241209	2.98	N	327260	500	42 억	92694	N	N	N	N
98	20250108	161039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	140	2	2.79	155296135	30724	112.25	5000	5150	4940	6510	3510	5010	5054.90	1.14	-3270	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	10	1	8433231	434	-65.19	0.98	12	0.36	-79.00	5259.00	11900	20240604	-56.72	4215	20241209	22.18	5150	0.00	20250108	4715	9.23	20250102	11900	-56.72	20240604	4215	22.18	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
99	20250108	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	140	2	2.79	146987065	29109	106.35	5000	5150	4940	6510	3510	5010	5050.31	1.14	-3043	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	10	1	8433231	434	-65.19	0.98	12	0.35	-79.00	5259.00	11900	20240604	-56.72	4215	20241209	22.18	5150	0.00	20250108	4715	9.23	20250102	11900	-56.72	20240604	4215	22.18	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
100	20250108	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	60	2	1.20	118086175	23428	85.59	5000	5100	4940	6510	3510	5010	5041.13	1.14	-2213	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	10	1	8433231	428	-64.18	0.96	12	0.28	-79.00	5259.00	11900	20240604	-57.39	4215	20241209	20.28	5100	-0.59	20250108	4715	7.53	20250102	11900	-57.39	20240604	4215	20.28	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
101	20250108	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	0	3	0.00	69534185	13852	50.61	5000	5090	4940	6510	3510	5010	5020.21	1.14	-1742	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	10	1	8433231	423	-63.42	0.95	12	0.16	-79.00	5259.00	11900	20240604	-57.90	4215	20241209	18.86	5090	-1.57	20250108	4715	6.26	20250102	11900	-57.90	20240604	4215	18.86	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
102	20250108	121042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	0	3	0.00	67670865	13480	49.25	5000	5090	4940	6510	3510	5010	5020.53	1.14	-1617	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	10	1	8433231	423	-63.42	0.95	12	0.16	-79.00	5259.00	11900	20240604	-57.90	4215	20241209	18.86	5090	-1.57	20250108	4715	6.26	20250102	11900	-57.90	20240604	4215	18.86	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
103	20250108	111044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	20	2	0.40	57418785	11434	41.77	5000	5090	4940	6510	3510	5010	5022.36	1.14	-1369	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	10	1	8433231	424	-63.67	0.96	12	0.14	-79.00	5259.00	11900	20240604	-57.73	4215	20241209	19.34	5090	-1.18	20250108	4715	6.68	20250102	11900	-57.73	20240604	4215	19.34	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
104	20250108	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-15	5	-0.30	25908325	5200	19.00	5000	5040	4940	6510	3510	5010	4979.04	1.14	-601	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	5	1	8433231	421	-63.23	0.95	12	0.06	-79.00	5259.00	11900	20240604	-58.03	4215	20241209	18.51	5050	-1.09	20250107	4715	5.94	20250102	11900	-58.03	20240604	4215	18.51	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
105	20250108	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-50	5	-1.00	6482090	1302	4.76	5000	5000	4940	6510	3510	5010	4954.91	1.14	138	5106	5057	5001	4952	4896	5082	4977	42	1500	500	3400	5	1	8433231	418	-62.78	0.94	12	0.02	-79.00	5259.00	11900	20240604	-58.32	4215	20241209	17.67	5050	-1.78	20250107	4715	5.20	20250102	11900	-58.32	20240604	4215	17.67	20241209	2.94	N	327260	500	42 억	95964	N	N	N	N
106	20250107	161034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	25	2	0.50	132055600	26466	74.14	4945	5050	4945	6480	3490	4985	4989.63	1.20	-5278	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	10	1	8433231	423	-63.42	0.95	12	0.31	-79.00	5259.00	11900	20240604	-57.90	4215	20241209	18.86	5050	-0.79	20250107	4715	6.26	20250102	11900	-57.90	20240604	4215	18.86	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
107	20250107	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	10	2	0.20	128730140	25798	72.27	4945	5050	4945	6480	3490	4985	4989.93	1.20	-4798	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	5	1	8433231	421	-63.23	0.95	12	0.31	-79.00	5259.00	11900	20240604	-58.03	4215	20241209	18.51	5050	-1.09	20250107	4715	5.94	20250102	11900	-58.03	20240604	4215	18.51	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
108	20250107	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	-15	5	-0.30	110040305	22037	61.73	4945	5050	4945	6480	3490	4985	4993.43	1.20	-4807	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	5	1	8433231	419	-62.91	0.95	12	0.26	-79.00	5259.00	11900	20240604	-58.24	4215	20241209	17.91	5050	-1.58	20250107	4715	5.41	20250102	11900	-58.24	20240604	4215	17.91	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
109	20250107	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	15	2	0.30	89637600	17955	50.30	4945	5050	4945	6480	3490	4985	4992.35	1.20	-2800	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	10	1	8433231	422	-63.29	0.95	12	0.21	-79.00	5259.00	11900	20240604	-57.98	4215	20241209	18.62	5050	-0.99	20250107	4715	6.04	20250102	11900	-57.98	20240604	4215	18.62	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
110	20250107	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	35	2	0.70	75618480	15160	42.47	4945	5050	4945	6480	3490	4985	4988.03	1.20	-2228	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	10	1	8433231	423	-63.54	0.95	12	0.18	-79.00	5259.00	11900	20240604	-57.82	4215	20241209	19.10	5050	-0.59	20250107	4715	6.47	20250102	11900	-57.82	20240604	4215	19.10	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
111	20250107	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	35	2	0.70	43088830	8660	24.26	4945	5050	4945	6480	3490	4985	4975.62	1.20	-779	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	10	1	8433231	423	-63.54	0.95	12	0.10	-79.00	5259.00	11900	20240604	-57.82	4215	20241209	19.10	5050	-0.59	20250107	4715	6.47	20250102	11900	-57.82	20240604	4215	19.10	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
112	20250107	101037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-25	5	-0.50	24685370	4981	13.95	4945	4975	4945	6480	3490	4985	4955.91	1.20	-910	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	5	1	8433231	418	-62.78	0.94	12	0.06	-79.00	5259.00	11900	20240604	-58.32	4215	20241209	17.67	5020	-1.20	20250103	4715	5.20	20250102	11900	-58.32	20240604	4215	17.67	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
113	20250107	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-25	5	-0.50	3244625	655	1.83	4945	4975	4945	6480	3490	4985	4953.63	1.20	-29	5045	5015	4970	4940	4895	5030	4955	42	1495	500	3380	5	1	8433231	418	-62.78	0.94	12	0.01	-79.00	5259.00	11900	20240604	-58.32	4215	20241209	17.67	5020	-1.20	20250103	4715	5.20	20250102	11900	-58.32	20240604	4215	17.67	20241209	2.94	N	327260	500	42 억	101509	N	N	N	N
114	20250106	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	35	2	0.71	177075195	35697	128.55	4950	5000	4925	6430	3465	4950	4960.51	1.23	-4165	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	420	-63.10	0.95	12	0.42	-79.00	5259.00	11900	20240604	-58.11	4215	20241209	18.27	5020	-0.70	20250103	4715	5.73	20250102	11900	-58.11	20240604	4215	18.27	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
115	20250106	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	30	2	0.61	173413720	34962	125.91	4950	5000	4925	6430	3465	4950	4960.06	1.23	-4130	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	420	-63.04	0.95	12	0.41	-79.00	5259.00	11900	20240604	-58.15	4215	20241209	18.15	5020	-0.80	20250103	4715	5.62	20250102	11900	-58.15	20240604	4215	18.15	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
116	20250106	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	15	2	0.30	160791540	32425	116.77	4950	5000	4925	6430	3465	4950	4958.88	1.23	-3274	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	419	-62.85	0.94	12	0.38	-79.00	5259.00	11900	20240604	-58.28	4215	20241209	17.79	5020	-1.10	20250103	4715	5.30	20250102	11900	-58.28	20240604	4215	17.79	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
117	20250106	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	5	2	0.10	100528605	20278	73.03	4950	5000	4925	6430	3465	4950	4957.52	1.23	-2493	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	418	-62.72	0.94	12	0.24	-79.00	5259.00	11900	20240604	-58.36	4215	20241209	17.56	5020	-1.29	20250103	4715	5.09	20250102	11900	-58.36	20240604	4215	17.56	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
118	20250106	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	10	2	0.20	98341875	19837	71.44	4950	5000	4925	6430	3465	4950	4957.50	1.23	-2143	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	418	-62.78	0.94	12	0.24	-79.00	5259.00	11900	20240604	-58.32	4215	20241209	17.67	5020	-1.20	20250103	4715	5.20	20250102	11900	-58.32	20240604	4215	17.67	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
119	20250106	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	10	2	0.20	82968735	16738	60.28	4950	5000	4925	6430	3465	4950	4956.91	1.23	-1228	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	418	-62.78	0.94	12	0.20	-79.00	5259.00	11900	20240604	-58.32	4215	20241209	17.67	5020	-1.20	20250103	4715	5.20	20250102	11900	-58.32	20240604	4215	17.67	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
120	20250106	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	15	2	0.30	51742420	10440	37.60	4950	5000	4925	6430	3465	4950	4956.17	1.23	-1244	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	419	-62.85	0.94	12	0.12	-79.00	5259.00	11900	20240604	-58.28	4215	20241209	17.79	5020	-1.10	20250103	4715	5.30	20250102	11900	-58.28	20240604	4215	17.79	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
121	20250106	091014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	20	2	0.40	7246135	1464	5.27	4950	4975	4940	6430	3465	4950	4949.55	1.23	170	5126	5037	4931	4842	4736	5082	4887	42	1480	500	3360	5	1	8433231	419	-62.91	0.95	12	0.02	-79.00	5259.00	11900	20240604	-58.24	4215	20241209	17.91	5020	-1.00	20250103	4715	5.41	20250102	11900	-58.24	20240604	4215	17.91	20241209	2.90	N	327260	500	42 억	103353	N	N	N	N
122	20250103	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	25	2	0.51	137256625	27707	72.31	4920	5020	4825	6400	3450	4925	4954.04	1.23	-3294	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	417	-62.66	0.94	12	0.33	-79.00	5259.00	11900	20240604	-58.40	4215	20241209	17.44	5020	-1.39	20250103	4715	4.98	20250102	11900	-58.40	20240604	4215	17.44	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
123	20250103	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	30	2	0.61	136479475	27550	71.90	4920	5020	4825	6400	3450	4925	4954.06	1.23	-3186	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	418	-62.72	0.94	12	0.33	-79.00	5259.00	11900	20240604	-58.36	4215	20241209	17.56	5020	-1.29	20250103	4715	5.09	20250102	11900	-58.36	20240604	4215	17.56	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
124	20250103	141013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	35	2	0.71	113230835	22855	59.65	4920	5020	4825	6400	3450	4925	4954.53	1.23	-3941	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	418	-62.78	0.94	12	0.27	-79.00	5259.00	11900	20240604	-58.32	4215	20241209	17.67	5020	-1.20	20250103	4715	5.20	20250102	11900	-58.32	20240604	4215	17.67	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
125	20250103	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	60	2	1.22	99448780	20076	52.39	4920	5020	4825	6400	3450	4925	4953.86	1.23	-2690	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	420	-63.10	0.95	12	0.24	-79.00	5259.00	11900	20240604	-58.11	4215	20241209	18.27	5020	-0.70	20250103	4715	5.73	20250102	11900	-58.11	20240604	4215	18.27	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
126	20250103	121012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	35	2	0.71	84095145	16984	44.32	4920	5020	4825	6400	3450	4925	4951.70	1.23	-2148	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	418	-62.78	0.94	12	0.20	-79.00	5259.00	11900	20240604	-58.32	4215	20241209	17.67	5020	-1.20	20250103	4715	5.20	20250102	11900	-58.32	20240604	4215	17.67	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
127	20250103	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	60	2	1.22	72353315	14625	38.17	4920	5020	4825	6400	3450	4925	4947.50	1.23	-1772	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	420	-63.10	0.95	12	0.17	-79.00	5259.00	11900	20240604	-58.11	4215	20241209	18.27	5020	-0.70	20250103	4715	5.73	20250102	11900	-58.11	20240604	4215	18.27	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
128	20250103	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-5	5	-0.10	49212450	9952	25.97	4920	5020	4825	6400	3450	4925	4945.33	1.23	-597	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	415	-62.28	0.94	12	0.12	-79.00	5259.00	11900	20240604	-58.66	4215	20241209	16.73	5020	-1.99	20250103	4715	4.35	20250102	11900	-58.66	20240604	4215	16.73	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
129	20250103	091013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	25	2	0.51	3832115	779	2.03	4920	4950	4880	6400	3450	4925	4917.68	1.23	4	5125	5025	4870	4770	4615	5075	4820	42	1475	500	3340	5	1	8433231	417	-62.66	0.94	12	0.01	-79.00	5259.00	11900	20240604	-58.40	4215	20241209	17.44	4970	-0.40	20250102	4715	4.98	20250102	11900	-58.40	20240604	4215	17.44	20241209	2.91	N	327260	500	42 억	103558	N	N	N	N
130	20250102	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	150	2	3.14	185041930	37922	285.56	4715	4970	4715	6200	3345	4775	4879.54	1.11	8505	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	415	-62.34	0.94	12	0.45	-79.00	5259.00	11900	20240604	-58.61	4215	20241209	16.84	4970	-0.91	20250102	4715	4.45	20250102	11900	-58.61	20240604	4215	16.84	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N
131	20250102	151002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	150	2	3.14	168574865	34581	260.40	4715	4970	4715	6200	3345	4775	4874.78	1.11	7111	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	415	-62.34	0.94	12	0.41	-79.00	5259.00	11900	20240604	-58.61	4215	20241209	16.84	4970	-0.91	20250102	4715	4.45	20250102	11900	-58.61	20240604	4215	16.84	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N
132	20250102	140959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	195	2	4.08	163032250	33456	251.93	4715	4970	4715	6200	3345	4775	4873.03	1.11	6251	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	419	-62.91	0.95	12	0.40	-79.00	5259.00	11900	20240604	-58.24	4215	20241209	17.91	4970	0.00	20250102	4715	5.41	20250102	11900	-58.24	20240604	4215	17.91	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N
133	20250102	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	105	2	2.20	142888690	29347	220.99	4715	4945	4715	6200	3345	4775	4868.94	1.11	4443	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	412	-61.77	0.93	12	0.35	-79.00	5259.00	11900	20240604	-58.99	4215	20241209	15.78	4945	-1.31	20250102	4715	3.50	20250102	11900	-58.99	20240604	4215	15.78	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N
134	20250102	121000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	30	2	0.63	134539570	27629	208.05	4715	4945	4715	6200	3345	4775	4869.51	1.11	4157	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	405	-60.82	0.91	12	0.33	-79.00	5259.00	11900	20240604	-59.62	4215	20241209	14.00	4945	-2.83	20250102	4715	1.91	20250102	11900	-59.62	20240604	4215	14.00	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N
135	20250102	110952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	95	2	1.99	105444080	21616	162.77	4715	4945	4715	6200	3345	4775	4878.06	1.11	1562	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	411	-61.65	0.93	12	0.26	-79.00	5259.00	11900	20240604	-59.08	4215	20241209	15.54	4945	-1.52	20250102	4715	3.29	20250102	11900	-59.08	20240604	4215	15.54	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N
136	20250102	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	70	2	1.47	26384805	5493	41.36	4715	4870	4715	6200	3345	4775	4803.35	1.11	416	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	409	-61.33	0.92	12	0.07	-79.00	5259.00	11900	20240604	-59.29	4215	20241209	14.95	4870	-0.51	20250102	4715	2.76	20250102	11900	-59.29	20240604	4215	14.95	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N
137	20250102	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	0	3	0.00	0	0	0.00	0	0	0	6200	3345	4775	0.00	1.11	0	4941	4857	4706	4622	4471	4900	4665	42	1425	500	3240	5	1	8433231	403	-60.44	0.91	12	0.00	-79.00	5259.00	11900	20240604	-59.87	4215	20241209	13.29	0	0.00	0	0	0.00	0	11900	-59.87	20240604	4215	13.29	20241209	2.90	N	327260	500	42 억	93650	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History