KissMeData/429270/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-80	5	-1.66	96560775	20718	188.62	4880	4880	4585	6270	3380	4825	4660.72	1.30	-2983	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	214	-3.41	0.74	12	0.46	-1392.00	6432.00	18700	20240517	-74.63	4050	20241209	17.16	5990	-20.78	20250107	4585	3.49	20250124	18700	-74.63	20240517	4050	17.16	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
3	20250124	151319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-160	5	-3.32	89237810	19164	174.47	4880	4880	4585	6270	3380	4825	4656.53	1.30	-2920	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	210	-3.35	0.73	12	0.43	-1392.00	6432.00	18700	20240517	-75.05	4050	20241209	15.19	5990	-22.12	20250107	4585	1.74	20250124	18700	-75.05	20240517	4050	15.19	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
4	20250124	141317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	-145	5	-3.01	82859890	17802	162.07	4880	4880	4585	6270	3380	4825	4654.53	1.30	-2479	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	211	-3.36	0.73	12	0.40	-1392.00	6432.00	18700	20240517	-74.97	4050	20241209	15.56	5990	-21.87	20250107	4585	2.07	20250124	18700	-74.97	20240517	4050	15.56	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
5	20250124	131321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-160	5	-3.32	78178410	16802	152.97	4880	4880	4585	6270	3380	4825	4652.92	1.30	-2391	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	210	-3.35	0.73	12	0.37	-1392.00	6432.00	18700	20240517	-75.05	4050	20241209	15.19	5990	-22.12	20250107	4585	1.74	20250124	18700	-75.05	20240517	4050	15.19	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
6	20250124	121316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	-135	5	-2.80	73336595	15765	143.53	4880	4880	4585	6270	3380	4825	4651.86	1.30	-2274	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	211	-3.37	0.73	12	0.35	-1392.00	6432.00	18700	20240517	-74.92	4050	20241209	15.80	5990	-21.70	20250107	4585	2.29	20250124	18700	-74.92	20240517	4050	15.80	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
7	20250124	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	-185	5	-3.83	60994945	13142	119.65	4880	4880	4585	6270	3380	4825	4641.22	1.30	-1962	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	209	-3.33	0.72	12	0.29	-1392.00	6432.00	18700	20240517	-75.19	4050	20241209	14.57	5990	-22.54	20250107	4585	1.20	20250124	18700	-75.19	20240517	4050	14.57	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
8	20250124	101314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-105	5	-2.18	6746205	1422	12.95	4880	4880	4690	6270	3380	4825	4744.17	1.30	-197	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	213	-3.39	0.73	12	0.03	-1392.00	6432.00	18700	20240517	-74.76	4050	20241209	16.54	5990	-21.20	20250107	4675	0.96	20250123	18700	-74.76	20240517	4050	16.54	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
9	20250124	091323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-65	5	-1.35	2376840	496	4.52	4880	4880	4730	6270	3380	4825	4792.02	1.30	53	4991	4907	4791	4707	4591	4850	4650	23	1445	500	2990	5	1	4506250	214	-3.42	0.74	12	0.01	-1392.00	6432.00	18700	20240517	-74.55	4050	20241209	17.53	5990	-20.53	20250107	4675	1.82	20250123	18700	-74.55	20240517	4050	17.53	20241209	0.44	N	429270	500	22 억	58572	N	N	N	N
10	20250123	161313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-35	5	-0.72	52006840	10984	73.50	4860	4875	4675	6310	3405	4860	4734.78	1.40	-5669	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	217	-3.47	0.75	12	0.24	-1392.00	6432.00	18700	20240517	-74.20	4050	20241209	19.14	5990	-19.45	20250107	4675	3.21	20250123	18700	-74.20	20240517	4050	19.14	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
11	20250123	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	-175	5	-3.60	50404420	10647	71.24	4860	4875	4675	6310	3405	4860	4734.14	1.40	-5423	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	211	-3.37	0.73	12	0.24	-1392.00	6432.00	18700	20240517	-74.95	4050	20241209	15.68	5990	-21.79	20250107	4675	0.21	20250123	18700	-74.95	20240517	4050	15.68	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
12	20250123	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	-135	5	-2.78	31334045	6585	44.06	4860	4875	4725	6310	3405	4860	4758.40	1.40	-3475	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	213	-3.39	0.73	12	0.15	-1392.00	6432.00	18700	20240517	-74.73	4050	20241209	16.67	5990	-21.12	20250107	4725	0.00	20250123	18700	-74.73	20240517	4050	16.67	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
13	20250123	131310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	-120	5	-2.47	26406500	5543	37.09	4860	4875	4735	6310	3405	4860	4763.94	1.40	-3157	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	214	-3.41	0.74	12	0.12	-1392.00	6432.00	18700	20240517	-74.65	4050	20241209	17.04	5990	-20.87	20250107	4735	0.11	20250123	18700	-74.65	20240517	4050	17.04	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
14	20250123	121311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-110	5	-2.26	23604355	4952	33.13	4860	4875	4740	6310	3405	4860	4766.63	1.40	-2718	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	214	-3.41	0.74	12	0.11	-1392.00	6432.00	18700	20240517	-74.60	4050	20241209	17.28	5990	-20.70	20250107	4740	0.21	20250123	18700	-74.60	20240517	4050	17.28	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
15	20250123	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-115	5	-2.37	17451610	3655	24.46	4860	4875	4745	6310	3405	4860	4774.72	1.40	-1721	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	214	-3.41	0.74	12	0.08	-1392.00	6432.00	18700	20240517	-74.63	4050	20241209	17.16	5990	-20.78	20250107	4745	0.00	20250123	18700	-74.63	20240517	4050	17.16	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
16	20250123	101309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-70	5	-1.44	13157300	2753	18.42	4860	4875	4745	6310	3405	4860	4779.26	1.40	-1587	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	216	-3.44	0.74	12	0.06	-1392.00	6432.00	18700	20240517	-74.39	4050	20241209	18.27	5990	-20.03	20250107	4745	0.95	20250123	18700	-74.39	20240517	4050	18.27	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
17	20250123	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-55	5	-1.13	1759920	363	2.43	4860	4875	4805	6310	3405	4860	4848.26	1.40	-298	5083	4971	4883	4771	4683	4927	4727	23	1450	500	3010	5	1	4506250	217	-3.45	0.75	12	0.01	-1392.00	6432.00	18700	20240517	-74.30	4050	20241209	18.64	5990	-19.78	20250107	4795	0.21	20250122	18700	-74.30	20240517	4050	18.64	20241209	0.44	N	429270	500	22 억	63195	N	N	N	N
18	20250122	161301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-85	5	-1.72	72070395	14845	272.69	4945	4995	4795	6420	3465	4945	4854.86	1.37	1457	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	219	-3.49	0.76	12	0.33	-1392.00	6432.00	18700	20240517	-74.01	4050	20241209	20.00	5990	-18.86	20250107	4795	1.36	20250122	18700	-74.01	20240517	4050	20.00	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
19	20250122	151303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-35	5	-0.71	68766140	14166	260.21	4945	4995	4795	6420	3465	4945	4854.31	1.37	1432	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	221	-3.53	0.76	12	0.31	-1392.00	6432.00	18700	20240517	-73.74	4050	20241209	21.23	5990	-18.03	20250107	4795	2.40	20250122	18700	-73.74	20240517	4050	21.23	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
20	20250122	141300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	50	2	1.01	66807060	13767	252.88	4945	4995	4795	6420	3465	4945	4852.70	1.37	1471	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	225	-3.59	0.78	12	0.31	-1392.00	6432.00	18700	20240517	-73.29	4050	20241209	23.33	5990	-16.61	20250107	4795	4.17	20250122	18700	-73.29	20240517	4050	23.33	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
21	20250122	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-90	5	-1.82	53939280	11137	204.57	4945	4945	4795	6420	3465	4945	4843.25	1.37	1350	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	219	-3.49	0.75	12	0.25	-1392.00	6432.00	18700	20240517	-74.04	4050	20241209	19.88	5990	-18.95	20250107	4795	1.25	20250122	18700	-74.04	20240517	4050	19.88	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
22	20250122	121300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-105	5	-2.12	40550410	8353	153.43	4945	4945	4795	6420	3465	4945	4854.59	1.37	1208	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	218	-3.48	0.75	12	0.19	-1392.00	6432.00	18700	20240517	-74.12	4050	20241209	19.51	5990	-19.20	20250107	4795	0.94	20250122	18700	-74.12	20240517	4050	19.51	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
23	20250122	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-75	5	-1.52	22676420	4668	85.75	4945	4945	4795	6420	3465	4945	4857.84	1.37	1147	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	219	-3.50	0.76	12	0.10	-1392.00	6432.00	18700	20240517	-73.96	4050	20241209	20.25	5990	-18.70	20250107	4795	1.56	20250122	18700	-73.96	20240517	4050	20.25	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
24	20250122	101301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-100	5	-2.02	17548650	3613	66.37	4945	4945	4795	6420	3465	4945	4857.09	1.37	1304	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	218	-3.48	0.75	12	0.08	-1392.00	6432.00	18700	20240517	-74.09	4050	20241209	19.63	5990	-19.12	20250107	4795	1.04	20250122	18700	-74.09	20240517	4050	19.63	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
25	20250122	091303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-145	5	-2.93	12682170	2607	47.89	4945	4945	4795	6420	3465	4945	4864.66	1.37	1382	5101	5022	4916	4837	4731	4970	4785	23	1475	500	3060	5	1	4506250	216	-3.45	0.75	12	0.06	-1392.00	6432.00	18700	20240517	-74.33	4050	20241209	18.52	5990	-19.87	20250107	4795	0.10	20250122	18700	-74.33	20240517	4050	18.52	20241209	0.44	N	429270	500	22 억	61775	N	N	N	N
26	20250121	161252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	-5	5	-0.10	26492380	5442	107.91	4950	4995	4810	6430	3465	4950	4868.10	1.39	-998	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	223	-3.55	0.77	12	0.12	-1392.00	6432.00	18700	20240517	-73.56	4050	20241209	22.10	5990	-17.45	20250107	4810	2.81	20250121	18700	-73.56	20240517	4050	22.10	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
27	20250121	151255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-95	5	-1.92	23013905	4728	93.75	4950	4995	4810	6430	3465	4950	4867.58	1.39	-899	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	219	-3.49	0.75	12	0.10	-1392.00	6432.00	18700	20240517	-74.04	4050	20241209	19.88	5990	-18.95	20250107	4810	0.94	20250121	18700	-74.04	20240517	4050	19.88	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
28	20250121	141256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-125	5	-2.53	22050340	4529	89.81	4950	4995	4810	6430	3465	4950	4868.70	1.39	-881	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	217	-3.47	0.75	12	0.10	-1392.00	6432.00	18700	20240517	-74.20	4050	20241209	19.14	5990	-19.45	20250107	4810	0.31	20250121	18700	-74.20	20240517	4050	19.14	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
29	20250121	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-80	5	-1.62	12973650	2652	52.59	4950	4995	4810	6430	3465	4950	4892.02	1.39	-894	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	219	-3.50	0.76	12	0.06	-1392.00	6432.00	18700	20240517	-73.96	4050	20241209	20.25	5990	-18.70	20250107	4810	1.25	20250121	18700	-73.96	20240517	4050	20.25	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
30	20250121	121237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-75	5	-1.52	10824910	2211	43.84	4950	4995	4810	6430	3465	4950	4895.93	1.39	-530	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	220	-3.50	0.76	12	0.05	-1392.00	6432.00	18700	20240517	-73.93	4050	20241209	20.37	5990	-18.61	20250107	4810	1.35	20250121	18700	-73.93	20240517	4050	20.37	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
31	20250121	111149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-90	5	-1.82	8028550	1635	32.42	4950	4995	4860	6430	3465	4950	4910.43	1.39	-511	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	219	-3.49	0.76	12	0.04	-1392.00	6432.00	18700	20240517	-74.01	4050	20241209	20.00	5990	-18.86	20250107	4840	0.41	20250120	18700	-74.01	20240517	4050	20.00	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
32	20250121	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-35	5	-0.71	5598305	1137	22.55	4950	4995	4895	6430	3465	4950	4923.75	1.39	-474	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	221	-3.53	0.76	12	0.03	-1392.00	6432.00	18700	20240517	-73.72	4050	20241209	21.36	5990	-17.95	20250107	4840	1.55	20250120	18700	-73.72	20240517	4050	21.36	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
33	20250121	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	40	2	0.81	569340	115	2.28	4950	4995	4950	6430	3465	4950	4950.78	1.39	-60	5156	5052	4946	4842	4736	5000	4790	23	1480	500	3060	5	1	4506250	225	-3.58	0.78	12	0.00	-1392.00	6432.00	18700	20240517	-73.32	4050	20241209	23.21	5990	-16.69	20250107	4840	3.10	20250120	18700	-73.32	20240517	4050	23.21	20241209	0.45	N	429270	500	22 억	62785	N	N	N	N
34	20250120	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	0	3	0.00	24708485	5043	39.42	4960	5050	4840	6430	3465	4950	4898.99	1.39	1	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	5	1	4506250	223	-3.56	0.77	12	0.11	-1392.00	6432.00	18700	20240517	-73.53	4050	20241209	22.22	5990	-17.36	20250107	4840	2.27	20250120	18700	-73.53	20240517	4050	22.22	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
35	20250120	151255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-40	5	-0.81	22098830	4514	35.28	4960	5050	4840	6430	3465	4950	4895.62	1.39	168	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	5	1	4506250	221	-3.53	0.76	12	0.10	-1392.00	6432.00	18700	20240517	-73.74	4050	20241209	21.23	5990	-18.03	20250107	4840	1.45	20250120	18700	-73.74	20240517	4050	21.23	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
36	20250120	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-80	5	-1.62	19863685	4056	31.70	4960	5050	4840	6430	3465	4950	4897.36	1.39	174	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	5	1	4506250	219	-3.50	0.76	12	0.09	-1392.00	6432.00	18700	20240517	-73.96	4050	20241209	20.25	5990	-18.70	20250107	4840	0.62	20250120	18700	-73.96	20240517	4050	20.25	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
37	20250120	131252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-90	5	-1.82	18768895	3832	29.95	4960	5050	4840	6430	3465	4950	4897.94	1.39	357	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	5	1	4506250	219	-3.49	0.76	12	0.09	-1392.00	6432.00	18700	20240517	-74.01	4050	20241209	20.00	5990	-18.86	20250107	4840	0.41	20250120	18700	-74.01	20240517	4050	20.00	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
38	20250120	121255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-55	5	-1.11	12553640	2550	19.93	4960	5050	4860	6430	3465	4950	4923.00	1.39	-114	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	5	1	4506250	221	-3.52	0.76	12	0.06	-1392.00	6432.00	18700	20240517	-73.82	4050	20241209	20.86	5990	-18.28	20250107	4860	0.72	20250120	18700	-73.82	20240517	4050	20.86	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
39	20250120	111254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-35	5	-0.71	10053435	2036	15.91	4960	5050	4880	6430	3465	4950	4937.84	1.39	-166	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	5	1	4506250	221	-3.53	0.76	12	0.05	-1392.00	6432.00	18700	20240517	-73.72	4050	20241209	21.36	5990	-17.95	20250107	4860	1.13	20250117	18700	-73.72	20240517	4050	21.36	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
40	20250120	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	0	3	0.00	4690620	943	7.37	4960	5050	4950	6430	3465	4950	4974.15	1.39	-94	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	5	1	4506250	223	-3.56	0.77	12	0.02	-1392.00	6432.00	18700	20240517	-73.53	4050	20241209	22.22	5990	-17.36	20250107	4860	1.85	20250117	18700	-73.53	20240517	4050	22.22	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
41	20250120	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	100	2	2.02	2898490	583	4.56	4960	5050	4960	6430	3465	4950	4971.68	1.39	-48	5170	5060	4960	4850	4750	5010	4800	23	1480	500	3060	10	1	4506250	228	-3.63	0.79	12	0.01	-1392.00	6432.00	18700	20240517	-72.99	4050	20241209	24.69	5990	-15.69	20250107	4860	3.91	20250117	18700	-72.99	20240517	4050	24.69	20241209	0.45	N	429270	500	22 억	62780	N	N	N	N
42	20250117	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-140	5	-2.75	63043620	12783	79.58	5070	5070	4860	6610	3570	5090	4931.61	1.42	-1169	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	223	-3.56	0.77	12	0.28	-1392.00	6432.00	18700	20240517	-73.53	4050	20241209	22.22	5990	-17.36	20250107	4860	1.85	20250117	18700	-73.53	20240517	4050	22.22	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
43	20250117	151244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-140	5	-2.75	60906295	12351	76.89	5070	5070	4860	6610	3570	5090	4931.28	1.42	-1061	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	223	-3.56	0.77	12	0.27	-1392.00	6432.00	18700	20240517	-73.53	4050	20241209	22.22	5990	-17.36	20250107	4860	1.85	20250117	18700	-73.53	20240517	4050	22.22	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
44	20250117	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-210	5	-4.13	53032385	10734	66.82	5070	5070	4870	6610	3570	5090	4940.60	1.42	-904	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	220	-3.51	0.76	12	0.24	-1392.00	6432.00	18700	20240517	-73.90	4050	20241209	20.49	5990	-18.53	20250107	4870	0.21	20250117	18700	-73.90	20240517	4050	20.49	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
45	20250117	131252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-200	5	-3.93	48980465	9903	61.65	5070	5070	4870	6610	3570	5090	4946.02	1.42	-837	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	220	-3.51	0.76	12	0.22	-1392.00	6432.00	18700	20240517	-73.85	4050	20241209	20.74	5990	-18.36	20250107	4870	0.41	20250117	18700	-73.85	20240517	4050	20.74	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
46	20250117	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	-135	5	-2.65	38199170	7699	47.93	5070	5070	4920	6610	3570	5090	4961.58	1.42	-467	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	223	-3.56	0.77	12	0.17	-1392.00	6432.00	18700	20240517	-73.50	4050	20241209	22.35	5990	-17.28	20250107	4920	0.71	20250117	18700	-73.50	20240517	4050	22.35	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
47	20250117	111254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-150	5	-2.95	27930295	5615	34.96	5070	5070	4935	6610	3570	5090	4974.23	1.42	-452	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	223	-3.55	0.77	12	0.12	-1392.00	6432.00	18700	20240517	-73.58	4050	20241209	21.98	5990	-17.53	20250107	4920	0.41	20250115	18700	-73.58	20240517	4050	21.98	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
48	20250117	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-95	5	-1.87	17673460	3542	22.05	5070	5070	4950	6610	3570	5090	4989.68	1.42	-586	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	225	-3.59	0.78	12	0.08	-1392.00	6432.00	18700	20240517	-73.29	4050	20241209	23.33	5990	-16.61	20250107	4920	1.52	20250115	18700	-73.29	20240517	4050	23.33	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
49	20250117	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-100	5	-1.96	7596690	1518	9.45	5070	5070	4980	6610	3570	5090	5004.41	1.42	109	5363	5226	5113	4976	4863	5295	5045	23	1520	500	3150	5	1	4506250	225	-3.58	0.78	12	0.03	-1392.00	6432.00	18700	20240517	-73.32	4050	20241209	23.21	5990	-16.69	20250107	4920	1.42	20250115	18700	-73.32	20240517	4050	23.21	20241209	0.45	N	429270	500	22 억	63971	N	N	N	N
50	20250116	161244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	0	3	0.00	80595440	15969	78.00	5040	5250	5000	6610	3570	5090	5046.53	1.36	2662	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	229	-3.66	0.79	12	0.35	-1392.00	6432.00	18700	20240517	-72.78	4050	20241209	25.68	5990	-15.03	20250107	4920	3.46	20250115	18700	-72.78	20240517	4050	25.68	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
51	20250116	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-70	5	-1.38	72831210	14443	70.54	5040	5250	5000	6610	3570	5090	5042.66	1.36	2833	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	226	-3.61	0.78	12	0.32	-1392.00	6432.00	18700	20240517	-73.16	4050	20241209	23.95	5990	-16.19	20250107	4920	2.03	20250115	18700	-73.16	20240517	4050	23.95	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
52	20250116	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-30	5	-0.59	64429710	12772	62.38	5040	5250	5000	6610	3570	5090	5044.61	1.36	2256	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	228	-3.64	0.79	12	0.28	-1392.00	6432.00	18700	20240517	-72.94	4050	20241209	24.94	5990	-15.53	20250107	4920	2.85	20250115	18700	-72.94	20240517	4050	24.94	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
53	20250116	131249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-50	5	-0.98	59049840	11706	57.17	5040	5250	5000	6610	3570	5090	5044.41	1.36	1836	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	227	-3.62	0.78	12	0.26	-1392.00	6432.00	18700	20240517	-73.05	4050	20241209	24.44	5990	-15.86	20250107	4920	2.44	20250115	18700	-73.05	20240517	4050	24.44	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
54	20250116	121248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-40	5	-0.79	56144420	11131	54.37	5040	5250	5000	6610	3570	5090	5043.97	1.36	1972	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	228	-3.63	0.79	12	0.25	-1392.00	6432.00	18700	20240517	-72.99	4050	20241209	24.69	5990	-15.69	20250107	4920	2.64	20250115	18700	-72.99	20240517	4050	24.69	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
55	20250116	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	0	3	0.00	27671320	5446	26.60	5040	5250	5000	6610	3570	5090	5081.04	1.36	47	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	229	-3.66	0.79	12	0.12	-1392.00	6432.00	18700	20240517	-72.78	4050	20241209	25.68	5990	-15.03	20250107	4920	3.46	20250115	18700	-72.78	20240517	4050	25.68	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
56	20250116	101251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	70	2	1.38	26095670	5138	25.10	5040	5250	5000	6610	3570	5090	5078.95	1.36	153	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	233	-3.71	0.80	12	0.11	-1392.00	6432.00	18700	20240517	-72.41	4050	20241209	27.41	5990	-13.86	20250107	4920	4.88	20250115	18700	-72.41	20240517	4050	27.41	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
57	20250116	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	30	2	0.59	5830450	1152	5.63	5040	5130	5020	6610	3570	5090	5061.15	1.36	157	5510	5300	5110	4900	4710	5205	4805	23	1520	500	3150	10	1	4506250	231	-3.68	0.80	12	0.03	-1392.00	6432.00	18700	20240517	-72.62	4050	20241209	26.42	5990	-14.52	20250107	4920	4.07	20250115	18700	-72.62	20240517	4050	26.42	20241209	0.45	N	429270	500	22 억	61317	N	N	N	N
58	20250115	161245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-110	5	-2.12	103096095	20474	203.05	5190	5320	4920	6760	3640	5200	5035.46	1.41	-2302	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	229	-3.66	0.79	12	0.45	-1392.00	6432.00	18700	20240517	-72.78	4050	20241209	25.68	5990	-15.03	20250107	4920	3.46	20250115	18700	-72.78	20240517	4050	25.68	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
59	20250115	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-170	5	-3.27	95325885	18929	187.73	5190	5320	4920	6760	3640	5200	5035.97	1.41	-2061	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	227	-3.61	0.78	12	0.42	-1392.00	6432.00	18700	20240517	-73.10	4050	20241209	24.20	5990	-16.03	20250107	4920	2.24	20250115	18700	-73.10	20240517	4050	24.20	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
60	20250115	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-200	5	-3.85	68685225	13579	134.67	5190	5320	4920	6760	3640	5200	5058.19	1.41	-2069	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	225	-3.59	0.78	12	0.30	-1392.00	6432.00	18700	20240517	-73.26	4050	20241209	23.46	5990	-16.53	20250107	4920	1.63	20250115	18700	-73.26	20240517	4050	23.46	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
61	20250115	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-200	5	-3.85	44916880	8822	87.49	5190	5320	4995	6760	3640	5200	5091.46	1.41	-1362	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	225	-3.59	0.78	12	0.20	-1392.00	6432.00	18700	20240517	-73.26	4050	20241209	23.46	5990	-16.53	20250107	4995	0.10	20250115	18700	-73.26	20240517	4050	23.46	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
62	20250115	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-100	5	-1.92	22423160	4355	43.19	5190	5320	5090	6760	3640	5200	5148.83	1.41	-1324	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	230	-3.66	0.79	12	0.10	-1392.00	6432.00	18700	20240517	-72.73	4050	20241209	25.93	5990	-14.86	20250107	5090	0.20	20250115	18700	-72.73	20240517	4050	25.93	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
63	20250115	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-80	5	-1.54	20128410	3905	38.73	5190	5320	5100	6760	3640	5200	5154.52	1.41	-1258	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	231	-3.68	0.80	12	0.09	-1392.00	6432.00	18700	20240517	-72.62	4050	20241209	26.42	5990	-14.52	20250107	5100	0.39	20250115	18700	-72.62	20240517	4050	26.42	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
64	20250115	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	0	3	0.00	10940900	2116	20.99	5190	5320	5110	6760	3640	5200	5170.56	1.41	-358	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	234	-3.74	0.81	12	0.05	-1392.00	6432.00	18700	20240517	-72.19	4050	20241209	28.40	5990	-13.19	20250107	5110	1.76	20250115	18700	-72.19	20240517	4050	28.40	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
65	20250115	091249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	10	2	0.19	5633300	1082	10.73	5190	5320	5160	6760	3640	5200	5206.38	1.41	-201	5353	5276	5213	5136	5073	5245	5105	23	1560	500	3220	10	1	4506250	235	-3.74	0.81	12	0.02	-1392.00	6432.00	18700	20240517	-72.14	4050	20241209	28.64	5990	-13.02	20250107	5130	1.56	20250102	18700	-72.14	20240517	4050	28.64	20241209	0.45	N	429270	500	22 억	63645	N	N	N	N
66	20250114	161225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-100	5	-1.89	52540860	10082	128.70	5250	5290	5150	6890	3710	5300	5211.35	1.44	-1263	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	234	-3.74	0.81	12	0.22	-1392.00	6432.00	18700	20240517	-72.19	4050	20241209	28.40	5990	-13.19	20250107	5130	1.36	20250102	18700	-72.19	20240517	4050	28.40	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
67	20250114	151243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-150	5	-2.83	50358720	9661	123.32	5250	5290	5150	6890	3710	5300	5212.58	1.44	-923	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	232	-3.70	0.80	12	0.21	-1392.00	6432.00	18700	20240517	-72.46	4050	20241209	27.16	5990	-14.02	20250107	5130	0.39	20250102	18700	-72.46	20240517	4050	27.16	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
68	20250114	141239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-100	5	-1.89	42742270	8189	104.53	5250	5290	5170	6890	3710	5300	5219.47	1.44	-1181	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	234	-3.74	0.81	12	0.18	-1392.00	6432.00	18700	20240517	-72.19	4050	20241209	28.40	5990	-13.19	20250107	5130	1.36	20250102	18700	-72.19	20240517	4050	28.40	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
69	20250114	131238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-90	5	-1.70	33313000	6374	81.36	5250	5290	5170	6890	3710	5300	5226.39	1.44	-940	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	235	-3.74	0.81	12	0.14	-1392.00	6432.00	18700	20240517	-72.14	4050	20241209	28.64	5990	-13.02	20250107	5130	1.56	20250102	18700	-72.14	20240517	4050	28.64	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
70	20250114	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-10	5	-0.19	25054830	4787	61.11	5250	5290	5170	6890	3710	5300	5233.93	1.44	-867	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	238	-3.80	0.82	12	0.11	-1392.00	6432.00	18700	20240517	-71.71	4050	20241209	30.62	5990	-11.69	20250107	5130	3.12	20250102	18700	-71.71	20240517	4050	30.62	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
71	20250114	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-60	5	-1.13	19321460	3692	47.13	5250	5290	5170	6890	3710	5300	5233.33	1.44	-867	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	236	-3.76	0.81	12	0.08	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	5990	-12.52	20250107	5130	2.14	20250102	18700	-71.98	20240517	4050	29.38	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
72	20250114	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-50	5	-0.94	11183530	2139	27.30	5250	5290	5170	6890	3710	5300	5228.39	1.44	-504	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	237	-3.77	0.82	12	0.05	-1392.00	6432.00	18700	20240517	-71.93	4050	20241209	29.63	5990	-12.35	20250107	5130	2.34	20250102	18700	-71.93	20240517	4050	29.63	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
73	20250114	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-50	5	-0.94	1699100	324	4.14	5250	5260	5220	6890	3710	5300	5244.14	1.44	66	5413	5356	5253	5196	5093	5305	5145	23	1590	500	3280	10	1	4506250	237	-3.77	0.82	12	0.01	-1392.00	6432.00	18700	20240517	-71.93	4050	20241209	29.63	5990	-12.35	20250107	5130	2.34	20250102	18700	-71.93	20240517	4050	29.63	20241209	0.45	N	429270	500	22 억	64934	N	N	N	N
74	20250113	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-30	5	-0.56	40212140	7730	56.85	5310	5310	5150	6920	3740	5330	5202.09	1.49	-2166	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	239	-3.81	0.82	12	0.17	-1392.00	6432.00	18700	20240517	-71.66	4050	20241209	30.86	5990	-11.52	20250107	5130	3.31	20250102	18700	-71.66	20240517	4050	30.86	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
75	20250113	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-130	5	-2.44	37280660	7170	52.73	5310	5310	5150	6920	3740	5330	5199.53	1.49	-1882	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	234	-3.74	0.81	12	0.16	-1392.00	6432.00	18700	20240517	-72.19	4050	20241209	28.40	5990	-13.19	20250107	5130	1.36	20250102	18700	-72.19	20240517	4050	28.40	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
76	20250113	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-140	5	-2.63	31295070	6012	44.21	5310	5310	5160	6920	3740	5330	5205.43	1.49	-2129	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	234	-3.73	0.81	12	0.13	-1392.00	6432.00	18700	20240517	-72.25	4050	20241209	28.15	5990	-13.36	20250107	5130	1.17	20250102	18700	-72.25	20240517	4050	28.15	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
77	20250113	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-150	5	-2.81	22237390	4275	31.44	5310	5310	5160	6920	3740	5330	5201.73	1.49	-1253	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	233	-3.72	0.81	12	0.09	-1392.00	6432.00	18700	20240517	-72.30	4050	20241209	27.90	5990	-13.52	20250107	5130	0.97	20250102	18700	-72.30	20240517	4050	27.90	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
78	20250113	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-90	5	-1.69	17049640	3272	24.06	5310	5310	5170	6920	3740	5330	5210.77	1.49	-948	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	236	-3.76	0.81	12	0.07	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	5990	-12.52	20250107	5130	2.14	20250102	18700	-71.98	20240517	4050	29.38	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
79	20250113	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-130	5	-2.44	13202340	2534	18.64	5310	5310	5170	6920	3740	5330	5210.08	1.49	-486	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	234	-3.74	0.81	12	0.06	-1392.00	6432.00	18700	20240517	-72.19	4050	20241209	28.40	5990	-13.19	20250107	5130	1.36	20250102	18700	-72.19	20240517	4050	28.40	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
80	20250113	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-110	5	-2.06	8987110	1721	12.66	5310	5310	5170	6920	3740	5330	5222.03	1.49	-318	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	235	-3.75	0.81	12	0.04	-1392.00	6432.00	18700	20240517	-72.09	4050	20241209	28.89	5990	-12.85	20250107	5130	1.75	20250102	18700	-72.09	20240517	4050	28.89	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
81	20250113	091215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-80	5	-1.50	2449030	464	3.41	5310	5310	5200	6920	3740	5330	5278.08	1.49	-200	5476	5402	5286	5212	5096	5440	5250	23	1590	500	3300	10	1	4506250	237	-3.77	0.82	12	0.01	-1392.00	6432.00	18700	20240517	-71.93	4050	20241209	29.63	5990	-12.35	20250107	5130	2.34	20250102	18700	-71.93	20240517	4050	29.63	20241209	0.48	N	429270	500	22 억	67136	N	N	N	N
82	20250110	161148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	120	2	2.30	71245670	13598	29.48	5210	5360	5170	6770	3650	5210	5239.36	1.45	1871	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	240	-3.83	0.83	12	0.30	-1392.00	6432.00	18700	20240517	-71.50	4050	20241209	31.60	5990	-11.02	20250107	5130	3.90	20250102	18700	-71.50	20240517	4050	31.60	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
83	20250110	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	40	2	0.77	68686160	13115	28.43	5210	5360	5170	6770	3650	5210	5237.22	1.45	1929	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	237	-3.77	0.82	12	0.29	-1392.00	6432.00	18700	20240517	-71.93	4050	20241209	29.63	5990	-12.35	20250107	5130	2.34	20250102	18700	-71.93	20240517	4050	29.63	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
84	20250110	141202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	20	2	0.38	60074170	11466	24.85	5210	5360	5170	6770	3650	5210	5239.33	1.45	1696	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	236	-3.76	0.81	12	0.25	-1392.00	6432.00	18700	20240517	-72.03	4050	20241209	29.14	5990	-12.69	20250107	5130	1.95	20250102	18700	-72.03	20240517	4050	29.14	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
85	20250110	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-10	5	-0.19	57340010	10942	23.72	5210	5360	5170	6770	3650	5210	5240.36	1.45	1592	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	234	-3.74	0.81	12	0.24	-1392.00	6432.00	18700	20240517	-72.19	4050	20241209	28.40	5990	-13.19	20250107	5130	1.36	20250102	18700	-72.19	20240517	4050	28.40	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
86	20250110	121204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	10	2	0.19	46341200	8834	19.15	5210	5360	5170	6770	3650	5210	5245.78	1.45	1683	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	235	-3.75	0.81	12	0.20	-1392.00	6432.00	18700	20240517	-72.09	4050	20241209	28.89	5990	-12.85	20250107	5130	1.75	20250102	18700	-72.09	20240517	4050	28.89	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
87	20250110	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-20	5	-0.38	41317750	7867	17.05	5210	5360	5170	6770	3650	5210	5252.03	1.45	1381	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	234	-3.73	0.81	12	0.17	-1392.00	6432.00	18700	20240517	-72.25	4050	20241209	28.15	5990	-13.36	20250107	5130	1.17	20250102	18700	-72.25	20240517	4050	28.15	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
88	20250110	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	10	2	0.19	36758920	6991	15.15	5210	5360	5170	6770	3650	5210	5258.03	1.45	1261	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	235	-3.75	0.81	12	0.16	-1392.00	6432.00	18700	20240517	-72.09	4050	20241209	28.89	5990	-12.85	20250107	5130	1.75	20250102	18700	-72.09	20240517	4050	28.89	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
89	20250110	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	80	2	1.54	8271720	1572	3.41	5210	5360	5210	6770	3650	5210	5261.91	1.45	439	5710	5460	5330	5080	4950	5395	5015	23	1560	500	3230	10	1	4506250	238	-3.80	0.82	12	0.03	-1392.00	6432.00	18700	20240517	-71.71	4050	20241209	30.62	5990	-11.69	20250107	5130	3.12	20250102	18700	-71.71	20240517	4050	30.62	20241209	0.48	N	429270	500	22 억	65268	N	N	N	N
90	20250109	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-390	5	-6.96	243010560	45710	181.35	5510	5580	5200	7280	3920	5600	5320.69	1.25	9110	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	235	-3.74	0.81	12	1.01	-1392.00	6432.00	18700	20240517	-72.14	4050	20241209	28.64	5990	-13.02	20250107	5130	1.56	20250102	18700	-72.14	20240517	4050	28.64	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
91	20250109	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-350	5	-6.25	225754920	42398	168.21	5510	5580	5200	7280	3920	5600	5324.66	1.25	10139	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	237	-3.77	0.82	12	0.94	-1392.00	6432.00	18700	20240517	-71.93	4050	20241209	29.63	5990	-12.35	20250107	5130	2.34	20250102	18700	-71.93	20240517	4050	29.63	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
92	20250109	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-380	5	-6.79	197270730	36936	146.54	5510	5580	5200	7280	3920	5600	5340.88	1.25	8642	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	235	-3.75	0.81	12	0.82	-1392.00	6432.00	18700	20240517	-72.09	4050	20241209	28.89	5990	-12.85	20250107	5130	1.75	20250102	18700	-72.09	20240517	4050	28.89	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
93	20250109	131155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-270	5	-4.82	158775240	29593	117.40	5510	5580	5250	7280	3920	5600	5365.30	1.25	7644	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	240	-3.83	0.83	12	0.66	-1392.00	6432.00	18700	20240517	-71.50	4050	20241209	31.60	5990	-11.02	20250107	5130	3.90	20250102	18700	-71.50	20240517	4050	31.60	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
94	20250109	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-260	5	-4.64	151526330	28233	112.01	5510	5580	5250	7280	3920	5600	5366.99	1.25	7677	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	241	-3.84	0.83	12	0.63	-1392.00	6432.00	18700	20240517	-71.44	4050	20241209	31.85	5990	-10.85	20250107	5130	4.09	20250102	18700	-71.44	20240517	4050	31.85	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
95	20250109	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-250	5	-4.46	120509220	22411	88.91	5510	5580	5250	7280	3920	5600	5377.24	1.25	6604	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	241	-3.84	0.83	12	0.50	-1392.00	6432.00	18700	20240517	-71.39	4050	20241209	32.10	5990	-10.68	20250107	5130	4.29	20250102	18700	-71.39	20240517	4050	32.10	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
96	20250109	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-220	5	-3.93	84049190	15566	61.76	5510	5580	5250	7280	3920	5600	5399.54	1.25	4834	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	242	-3.86	0.84	12	0.35	-1392.00	6432.00	18700	20240517	-71.23	4050	20241209	32.84	5990	-10.18	20250107	5130	4.87	20250102	18700	-71.23	20240517	4050	32.84	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
97	20250109	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-70	5	-1.25	9618610	1741	6.91	5510	5580	5500	7280	3920	5600	5524.76	1.25	868	6006	5802	5686	5482	5366	5745	5425	23	1680	500	3470	10	1	4506250	249	-3.97	0.86	12	0.04	-1392.00	6432.00	18700	20240517	-70.43	4050	20241209	36.54	5990	-7.68	20250107	5130	7.80	20250102	18700	-70.43	20240517	4050	36.54	20241209	0.50	N	429270	500	22 억	56183	N	N	N	N
98	20250108	161144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-110	5	-1.93	140182180	24787	108.73	5700	5890	5570	7420	4000	5710	5655.47	1.21	1571	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	252	-4.02	0.87	12	0.55	-1392.00	6432.00	18700	20240517	-70.05	4050	20241209	38.27	5990	-6.51	20250107	5130	9.16	20250102	18700	-70.05	20240517	4050	38.27	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
99	20250108	151149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-70	5	-1.23	129811510	22933	100.60	5700	5890	5570	7420	4000	5710	5660.47	1.21	2168	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	254	-4.05	0.88	12	0.51	-1392.00	6432.00	18700	20240517	-69.84	4050	20241209	39.26	5990	-5.84	20250107	5130	9.94	20250102	18700	-69.84	20240517	4050	39.26	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
100	20250108	141153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-20	5	-0.35	95153070	16764	73.54	5700	5890	5600	7420	4000	5710	5676.04	1.21	1055	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	256	-4.09	0.88	12	0.37	-1392.00	6432.00	18700	20240517	-69.57	4050	20241209	40.49	5990	-5.01	20250107	5130	10.92	20250102	18700	-69.57	20240517	4050	40.49	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
101	20250108	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	0	3	0.00	93829410	16531	72.51	5700	5890	5600	7420	4000	5710	5675.97	1.21	1064	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	257	-4.10	0.89	12	0.37	-1392.00	6432.00	18700	20240517	-69.47	4050	20241209	40.99	5990	-4.67	20250107	5130	11.31	20250102	18700	-69.47	20240517	4050	40.99	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
102	20250108	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	0	3	0.00	89778550	15818	69.39	5700	5890	5600	7420	4000	5710	5675.72	1.21	1032	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	257	-4.10	0.89	12	0.35	-1392.00	6432.00	18700	20240517	-69.47	4050	20241209	40.99	5990	-4.67	20250107	5130	11.31	20250102	18700	-69.47	20240517	4050	40.99	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
103	20250108	111149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	0	3	0.00	75702500	13348	58.55	5700	5890	5600	7420	4000	5710	5671.45	1.21	1263	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	257	-4.10	0.89	12	0.30	-1392.00	6432.00	18700	20240517	-69.47	4050	20241209	40.99	5990	-4.67	20250107	5130	11.31	20250102	18700	-69.47	20240517	4050	40.99	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
104	20250108	101149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-40	5	-0.70	70987170	12517	54.91	5700	5890	5600	7420	4000	5710	5671.26	1.21	1228	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	256	-4.07	0.88	12	0.28	-1392.00	6432.00	18700	20240517	-69.68	4050	20241209	40.00	5990	-5.34	20250107	5130	10.53	20250102	18700	-69.68	20240517	4050	40.00	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
105	20250108	091149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	40	2	0.70	36344330	6441	28.25	5700	5890	5600	7420	4000	5710	5642.65	1.21	435	6096	5902	5796	5602	5496	5850	5550	23	1710	500	3540	10	1	4506250	259	-4.13	0.89	12	0.14	-1392.00	6432.00	18700	20240517	-69.25	4050	20241209	41.98	5990	-4.01	20250107	5130	12.09	20250102	18700	-69.25	20240517	4050	41.98	20241209	0.50	N	429270	500	22 억	54618	N	N	N	N
106	20250107	161136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-90	5	-1.55	132937590	22796	21.50	5740	5990	5690	7540	4060	5800	5831.62	1.27	-2375	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	257	-4.10	0.89	12	0.51	-1392.00	6432.00	18700	20240517	-69.47	4050	20241209	40.99	5990	-4.67	20250107	5130	11.31	20250102	18700	-69.47	20240517	4050	40.99	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
107	20250107	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-40	5	-0.69	124236410	21274	20.07	5740	5990	5690	7540	4060	5800	5839.82	1.27	-2441	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	260	-4.14	0.90	12	0.47	-1392.00	6432.00	18700	20240517	-69.20	4050	20241209	42.22	5990	-3.84	20250107	5130	12.28	20250102	18700	-69.20	20240517	4050	42.22	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
108	20250107	141139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	10	2	0.17	107477380	18364	17.32	5740	5990	5690	7540	4060	5800	5852.61	1.27	-2188	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	262	-4.17	0.90	12	0.41	-1392.00	6432.00	18700	20240517	-68.93	4050	20241209	43.46	5990	-3.01	20250107	5130	13.26	20250102	18700	-68.93	20240517	4050	43.46	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
109	20250107	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	70	2	1.21	103427620	17666	16.66	5740	5990	5690	7540	4060	5800	5854.61	1.27	-2285	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	265	-4.22	0.91	12	0.39	-1392.00	6432.00	18700	20240517	-68.61	4050	20241209	44.94	5990	-2.00	20250107	5130	14.42	20250102	18700	-68.61	20240517	4050	44.94	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
110	20250107	121141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	80	2	1.38	88515570	15116	14.26	5740	5990	5690	7540	4060	5800	5855.75	1.27	-2200	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	265	-4.22	0.91	12	0.34	-1392.00	6432.00	18700	20240517	-68.56	4050	20241209	45.19	5990	-1.84	20250107	5130	14.62	20250102	18700	-68.56	20240517	4050	45.19	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
111	20250107	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	60	2	1.03	59965380	10273	9.69	5740	5990	5690	7540	4060	5800	5837.18	1.27	-1160	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	264	-4.21	0.91	12	0.23	-1392.00	6432.00	18700	20240517	-68.66	4050	20241209	44.69	5990	-2.17	20250107	5130	14.23	20250102	18700	-68.66	20240517	4050	44.69	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
112	20250107	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	60	2	1.03	21018520	3652	3.44	5740	5990	5690	7540	4060	5800	5755.35	1.27	-923	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	264	-4.21	0.91	12	0.08	-1392.00	6432.00	18700	20240517	-68.66	4050	20241209	44.69	5990	-2.17	20250107	5130	14.23	20250102	18700	-68.66	20240517	4050	44.69	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
113	20250107	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	0	3	0.00	8629940	1494	1.41	5740	5990	5690	7540	4060	5800	5776.40	1.27	-635	6286	6042	5736	5492	5186	6165	5615	23	1740	500	3590	10	1	4506250	261	-4.17	0.90	12	0.03	-1392.00	6432.00	18700	20240517	-68.98	4050	20241209	43.21	5990	-3.17	20250107	5130	13.06	20250102	18700	-68.98	20240517	4050	43.21	20241209	0.51	N	429270	500	22 억	57006	N	N	N	N
114	20250106	161126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	270	2	4.88	613421160	105943	212.88	5570	5980	5430	7180	3880	5530	5790.10	1.16	4350	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	261	-4.17	0.90	12	2.35	-1392.00	6432.00	18700	20240517	-68.98	4050	20241209	43.21	5980	-3.01	20250106	5130	13.06	20250102	18700	-68.98	20240517	4050	43.21	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
115	20250106	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	230	2	4.16	606926700	104818	210.62	5570	5980	5430	7180	3880	5530	5790.29	1.16	4559	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	260	-4.14	0.90	12	2.33	-1392.00	6432.00	18700	20240517	-69.20	4050	20241209	42.22	5980	-3.68	20250106	5130	12.28	20250102	18700	-69.20	20240517	4050	42.22	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
116	20250106	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	300	2	5.42	532417140	91872	184.61	5570	5980	5430	7180	3880	5530	5795.21	1.16	2146	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	263	-4.19	0.91	12	2.04	-1392.00	6432.00	18700	20240517	-68.82	4050	20241209	43.95	5980	-2.51	20250106	5130	13.65	20250102	18700	-68.82	20240517	4050	43.95	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
117	20250106	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	320	2	5.79	501178860	86538	173.89	5570	5980	5430	7180	3880	5530	5791.43	1.16	1842	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	264	-4.20	0.91	12	1.92	-1392.00	6432.00	18700	20240517	-68.72	4050	20241209	44.44	5980	-2.17	20250106	5130	14.04	20250102	18700	-68.72	20240517	4050	44.44	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
118	20250106	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	420	2	7.59	368259810	63839	128.28	5570	5980	5430	7180	3880	5530	5768.57	1.16	1743	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	268	-4.27	0.93	12	1.42	-1392.00	6432.00	18700	20240517	-68.18	4050	20241209	46.91	5980	-0.50	20250106	5130	15.98	20250102	18700	-68.18	20240517	4050	46.91	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
119	20250106	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	200	2	3.62	232796510	40746	81.88	5570	5820	5430	7180	3880	5530	5713.36	1.16	1805	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	258	-4.12	0.89	12	0.90	-1392.00	6432.00	18700	20240517	-69.36	4050	20241209	41.48	5820	-1.55	20250106	5130	11.70	20250102	18700	-69.36	20240517	4050	41.48	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
120	20250106	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	180	2	3.25	73215850	12966	26.05	5570	5790	5430	7180	3880	5530	5646.76	1.16	-425	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	257	-4.10	0.89	12	0.29	-1392.00	6432.00	18700	20240517	-69.47	4050	20241209	40.99	5790	-1.38	20250106	5130	11.31	20250102	18700	-69.47	20240517	4050	40.99	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
121	20250106	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	30	2	0.54	11431640	2069	4.16	5570	5600	5430	7180	3880	5530	5525.20	1.16	248	5976	5752	5526	5302	5076	5640	5190	23	1650	500	3420	10	1	4506250	251	-3.99	0.86	12	0.05	-1392.00	6432.00	18700	20240517	-70.27	4050	20241209	37.28	5750	-3.30	20250103	5130	8.38	20250102	18700	-70.27	20240517	4050	37.28	20241209	0.52	N	429270	500	22 억	52122	N	N	N	N
122	20250103	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	100	2	1.84	275848430	49765	174.60	5580	5750	5300	7050	3810	5430	5543.02	1.19	-1327	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	249	-3.97	0.86	12	1.10	-1392.00	6432.00	18700	20240517	-70.43	4050	20241209	36.54	5750	-3.83	20250103	5130	7.80	20250102	18700	-70.43	20240517	4050	36.54	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
123	20250103	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	50	2	0.92	271464330	48972	171.82	5580	5750	5300	7050	3810	5430	5543.26	1.19	-1187	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	247	-3.94	0.85	12	1.09	-1392.00	6432.00	18700	20240517	-70.70	4050	20241209	35.31	5750	-4.70	20250103	5130	6.82	20250102	18700	-70.70	20240517	4050	35.31	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
124	20250103	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	30	2	0.55	243184630	43820	153.74	5580	5750	5300	7050	3810	5430	5549.63	1.19	-951	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	246	-3.92	0.85	12	0.97	-1392.00	6432.00	18700	20240517	-70.80	4050	20241209	34.81	5750	-5.04	20250103	5130	6.43	20250102	18700	-70.80	20240517	4050	34.81	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
125	20250103	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	160	2	2.95	199646360	35897	125.95	5580	5750	5300	7050	3810	5430	5561.64	1.19	-1172	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	252	-4.02	0.87	12	0.80	-1392.00	6432.00	18700	20240517	-70.11	4050	20241209	38.02	5750	-2.78	20250103	5130	8.97	20250102	18700	-70.11	20240517	4050	38.02	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
126	20250103	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	150	2	2.76	174875040	31462	110.39	5580	5750	5300	7050	3810	5430	5558.29	1.19	-2157	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	251	-4.01	0.87	12	0.70	-1392.00	6432.00	18700	20240517	-70.16	4050	20241209	37.78	5750	-2.96	20250103	5130	8.77	20250102	18700	-70.16	20240517	4050	37.78	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
127	20250103	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	140	2	2.58	164418310	29585	103.80	5580	5750	5300	7050	3810	5430	5557.49	1.19	-1830	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	251	-4.00	0.87	12	0.66	-1392.00	6432.00	18700	20240517	-70.21	4050	20241209	37.53	5750	-3.13	20250103	5130	8.58	20250102	18700	-70.21	20240517	4050	37.53	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
128	20250103	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	290	2	5.34	124574800	22502	78.95	5580	5720	5300	7050	3810	5430	5536.17	1.19	-1791	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	258	-4.11	0.89	12	0.50	-1392.00	6432.00	18700	20240517	-69.41	4050	20241209	41.23	5720	0.00	20250103	5130	11.50	20250102	18700	-69.41	20240517	4050	41.23	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
129	20250103	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	30	2	0.55	34601940	6351	22.28	5580	5580	5300	7050	3810	5430	5448.27	1.19	-2158	5630	5530	5330	5230	5030	5580	5280	23	1620	500	3360	10	1	4506250	246	-3.92	0.85	12	0.14	-1392.00	6432.00	18700	20240517	-70.80	4050	20241209	34.81	5580	-2.15	20250103	5130	6.43	20250102	18700	-70.80	20240517	4050	34.81	20241209	0.46	N	429270	500	22 억	53461	N	N	N	N
130	20250102	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	190	2	3.63	149995930	28455	105.14	5280	5430	5130	6810	3670	5240	5272.25	1.17	726	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	245	-3.90	0.84	12	0.63	-1392.00	6432.00	18700	20240517	-70.96	4050	20241209	34.07	5430	0.00	20250102	5130	5.85	20250102	18700	-70.96	20240517	4050	34.07	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N
131	20250102	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	190	2	3.63	130710710	24897	91.99	5280	5430	5130	6810	3670	5240	5250.40	1.17	622	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	245	-3.90	0.84	12	0.55	-1392.00	6432.00	18700	20240517	-70.96	4050	20241209	34.07	5430	0.00	20250102	5130	5.85	20250102	18700	-70.96	20240517	4050	34.07	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N
132	20250102	141100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-10	5	-0.19	104271410	19961	73.75	5280	5340	5130	6810	3670	5240	5223.07	1.17	390	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	236	-3.76	0.81	12	0.44	-1392.00	6432.00	18700	20240517	-72.03	4050	20241209	29.14	5340	-2.06	20250102	5130	1.95	20250102	18700	-72.03	20240517	4050	29.14	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N
133	20250102	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-60	5	-1.15	94259090	18042	66.66	5280	5340	5130	6810	3670	5240	5223.70	1.17	300	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	233	-3.72	0.81	12	0.40	-1392.00	6432.00	18700	20240517	-72.30	4050	20241209	27.90	5340	-3.00	20250102	5130	0.97	20250102	18700	-72.30	20240517	4050	27.90	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N
134	20250102	121101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-10	5	-0.19	85261560	16308	60.25	5280	5340	5130	6810	3670	5240	5227.59	1.17	416	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	236	-3.76	0.81	12	0.36	-1392.00	6432.00	18700	20240517	-72.03	4050	20241209	29.14	5340	-2.06	20250102	5130	1.95	20250102	18700	-72.03	20240517	4050	29.14	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N
135	20250102	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	0	3	0.00	68539830	13101	48.41	5280	5340	5130	6810	3670	5240	5231.10	1.17	1005	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	236	-3.76	0.81	12	0.29	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	5340	-1.87	20250102	5130	2.14	20250102	18700	-71.98	20240517	4050	29.38	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N
136	20250102	101058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-40	5	-0.76	36753600	6985	25.81	5280	5340	5200	6810	3670	5240	5264.64	1.17	178	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	234	-3.74	0.81	12	0.16	-1392.00	6432.00	18700	20240517	-72.19	4050	20241209	28.40	5340	-2.62	20250102	5200	0.00	20250102	18700	-72.19	20240517	4050	28.40	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N
137	20250102	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	0	3	0.00	0	0	0.00	0	0	0	6810	3670	5240	0.00	1.17	0	5440	5340	5140	5040	4840	5390	5090	23	1570	500	3240	10	1	4506250	236	-3.76	0.81	12	0.00	-1392.00	6432.00	18700	20240517	-71.98	4050	20241209	29.38	0	0.00	0	0	0.00	0	18700	-71.98	20240517	4050	29.38	20241209	0.49	N	429270	500	22 억	52769	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History