KissMeData/015710/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	35	2	0.81	140734875	32545	27.08	4295	4365	4270	5590	3010	4300	4324.31	1.22	5181	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	760	25.06	0.60	12	0.19	173.00	7196.00	5650	20241029	-23.27	3200	20240909	35.47	5040	-13.99	20250106	4270	1.52	20250124	5650	-23.27	20241029	3200	35.47	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
3	20250124	150321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	15	2	0.35	125260210	28972	24.10	4295	4365	4270	5590	3010	4300	4323.51	1.22	4591	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	756	24.94	0.60	12	0.17	173.00	7196.00	5650	20241029	-23.63	3200	20240909	34.84	5040	-14.38	20250106	4270	1.05	20250124	5650	-23.63	20241029	3200	34.84	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
4	20250124	140321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	55	2	1.28	103910470	24041	20.00	4295	4365	4270	5590	3010	4300	4322.24	1.22	3621	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	763	25.17	0.61	12	0.14	173.00	7196.00	5650	20241029	-22.92	3200	20240909	36.09	5040	-13.59	20250106	4270	1.99	20250124	5650	-22.92	20241029	3200	36.09	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
5	20250124	130322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	60	2	1.40	94500700	21876	18.20	4295	4360	4270	5590	3010	4300	4319.85	1.22	3410	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	764	25.20	0.61	12	0.12	173.00	7196.00	5650	20241029	-22.83	3200	20240909	36.25	5040	-13.49	20250106	4270	2.11	20250124	5650	-22.83	20241029	3200	36.25	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
6	20250124	120321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	55	2	1.28	81685085	18930	15.75	4295	4360	4270	5590	3010	4300	4315.13	1.22	2880	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	763	25.17	0.61	12	0.11	173.00	7196.00	5650	20241029	-22.92	3200	20240909	36.09	5040	-13.59	20250106	4270	1.99	20250124	5650	-22.92	20241029	3200	36.09	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
7	20250124	110322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	20	2	0.47	69362805	16090	13.39	4295	4360	4270	5590	3010	4300	4310.94	1.22	1486	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	757	24.97	0.60	12	0.09	173.00	7196.00	5650	20241029	-23.54	3200	20240909	35.00	5040	-14.29	20250106	4270	1.17	20250124	5650	-23.54	20241029	3200	35.00	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
8	20250124	100320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	15	2	0.35	63394835	14708	12.24	4295	4360	4270	5590	3010	4300	4310.24	1.22	1413	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	756	24.94	0.60	12	0.08	173.00	7196.00	5650	20241029	-23.63	3200	20240909	34.84	5040	-14.38	20250106	4270	1.05	20250124	5650	-23.63	20241029	3200	34.84	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
9	20250124	090321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	20	2	0.47	10873515	2535	2.11	4295	4320	4270	5590	3010	4300	4289.27	1.22	639	4573	4436	4368	4231	4163	4402	4197	88	1290	500	2830	5	1	17530500	757	24.97	0.60	12	0.01	173.00	7196.00	5650	20241029	-23.54	3200	20240909	35.00	5040	-14.29	20250106	4270	1.17	20250124	5650	-23.54	20241029	3200	35.00	20240909	3.93	N	015710	500	87 억	213403	N	N	N	N
10	20250123	160321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-185	5	-4.12	517319825	118001	119.91	4490	4505	4300	5830	3140	4485	4384.11	1.22	-951	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	754	24.86	0.60	12	0.67	173.00	7196.00	5670	20240116	-24.16	3200	20240909	34.38	5040	-14.68	20250106	4300	0.00	20250123	5650	-23.89	20241029	3200	34.38	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
11	20250123	150319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-155	5	-3.46	481417920	109668	111.45	4490	4505	4315	5830	3140	4485	4389.78	1.22	-1497	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	759	25.03	0.60	12	0.63	173.00	7196.00	5670	20240116	-23.63	3200	20240909	35.31	5040	-14.09	20250106	4315	0.35	20250123	5650	-23.36	20241029	3200	35.31	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
12	20250123	140321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	-145	5	-3.23	446531255	101611	103.26	4490	4505	4315	5830	3140	4485	4394.52	1.22	-1086	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	761	25.09	0.60	12	0.58	173.00	7196.00	5670	20240116	-23.46	3200	20240909	35.62	5040	-13.89	20250106	4315	0.58	20250123	5650	-23.19	20241029	3200	35.62	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
13	20250123	130319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	-135	5	-3.01	379153515	86070	87.47	4490	4505	4340	5830	3140	4485	4405.18	1.22	-3047	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	763	25.14	0.60	12	0.49	173.00	7196.00	5670	20240116	-23.28	3200	20240909	35.94	5040	-13.69	20250106	4340	0.23	20250123	5650	-23.01	20241029	3200	35.94	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
14	20250123	120320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	-110	5	-2.45	289331895	65470	66.53	4490	4505	4375	5830	3140	4485	4419.30	1.22	2217	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	767	25.29	0.61	12	0.37	173.00	7196.00	5670	20240116	-22.84	3200	20240909	36.72	5040	-13.19	20250106	4375	0.00	20250123	5650	-22.57	20241029	3200	36.72	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
15	20250123	110321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-65	5	-1.45	205689530	46421	47.17	4490	4505	4395	5830	3140	4485	4430.96	1.22	-48	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	775	25.55	0.61	12	0.26	173.00	7196.00	5670	20240116	-22.05	3200	20240909	38.12	5040	-12.30	20250106	4395	0.57	20250123	5650	-21.77	20241029	3200	38.12	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
16	20250123	100319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-55	5	-1.23	89416920	20090	20.42	4490	4505	4410	5830	3140	4485	4450.82	1.22	-4485	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	777	25.61	0.62	12	0.11	173.00	7196.00	5670	20240116	-21.87	3200	20240909	38.44	5040	-12.10	20250106	4410	0.45	20250123	5650	-21.59	20241029	3200	38.44	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
17	20250123	090319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-5	5	-0.11	23381070	5206	5.29	4490	4505	4480	5830	3140	4485	4491.18	1.22	-2925	4605	4545	4510	4450	4415	4527	4432	88	1345	500	2960	5	1	17530500	785	25.90	0.62	12	0.03	173.00	7196.00	5670	20240116	-20.99	3200	20240909	40.00	5040	-11.11	20250106	4435	1.01	20250121	5650	-20.71	20241029	3200	40.00	20240909	3.97	N	015710	500	87 억	214557	N	N	N	N
18	20250122	160318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	-70	5	-1.54	442193860	97792	61.68	4555	4570	4475	5920	3190	4555	4521.87	1.22	62	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	786	25.92	0.62	12	0.56	173.00	7196.00	5670	20240116	-20.90	3200	20240909	40.16	5040	-11.01	20250106	4435	1.13	20250121	5650	-20.62	20241029	3200	40.16	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
19	20250122	150318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	-45	5	-0.99	404687050	89441	56.41	4555	4570	4475	5920	3190	4555	4524.55	1.22	-1232	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	791	26.07	0.63	12	0.51	173.00	7196.00	5670	20240116	-20.46	3200	20240909	40.94	5040	-10.52	20250106	4435	1.69	20250121	5650	-20.18	20241029	3200	40.94	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
20	20250122	140317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	-30	5	-0.66	377222980	83354	52.57	4555	4570	4475	5920	3190	4555	4525.47	1.22	-178	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	793	26.16	0.63	12	0.48	173.00	7196.00	5670	20240116	-20.19	3200	20240909	41.41	5040	-10.22	20250106	4435	2.03	20250121	5650	-19.91	20241029	3200	41.41	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
21	20250122	130318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-20	5	-0.44	329253735	72777	45.90	4555	4570	4475	5920	3190	4555	4524.05	1.22	-2495	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	795	26.21	0.63	12	0.42	173.00	7196.00	5670	20240116	-20.02	3200	20240909	41.72	5040	-10.02	20250106	4435	2.25	20250121	5650	-19.73	20241029	3200	41.72	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
22	20250122	120317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	-25	5	-0.55	302767260	66937	42.22	4555	4570	4475	5920	3190	4555	4523.06	1.22	-6116	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	794	26.18	0.63	12	0.38	173.00	7196.00	5670	20240116	-20.11	3200	20240909	41.56	5040	-10.12	20250106	4435	2.14	20250121	5650	-19.82	20241029	3200	41.56	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
23	20250122	110318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-5	5	-0.11	260635820	57639	36.35	4555	4570	4475	5920	3190	4555	4521.74	1.22	-5340	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	798	26.30	0.63	12	0.33	173.00	7196.00	5670	20240116	-19.75	3200	20240909	42.19	5040	-9.72	20250106	4435	2.59	20250121	5650	-19.47	20241029	3200	42.19	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
24	20250122	100318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-55	5	-1.21	174956000	38730	24.43	4555	4570	4475	5920	3190	4555	4517.11	1.22	-8655	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	789	26.01	0.63	12	0.22	173.00	7196.00	5670	20240116	-20.63	3200	20240909	40.62	5040	-10.71	20250106	4435	1.47	20250121	5650	-20.35	20241029	3200	40.62	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
25	20250122	090318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-10	5	-0.22	29540670	6486	4.09	4555	4570	4545	5920	3190	4555	4554.51	1.22	109	4655	4605	4520	4470	4385	4630	4495	88	1365	500	3000	5	1	17530500	797	26.27	0.63	12	0.04	173.00	7196.00	5670	20240116	-19.84	3200	20240909	42.03	5040	-9.82	20250106	4435	2.48	20250121	5650	-19.56	20241029	3200	42.03	20240909	3.93	N	015710	500	87 억	214495	N	N	N	N
26	20250121	160316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	20	2	0.44	454377680	101170	196.39	4540	4570	4435	5890	3175	4535	4490.99	1.26	-6132	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	799	26.33	0.63	12	0.58	173.00	7196.00	5670	20240116	-19.66	3200	20240909	42.34	5040	-9.62	20250106	4435	2.71	20250121	5650	-19.38	20241029	3200	42.34	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
27	20250121	150318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	-50	5	-1.10	363948580	81243	157.70	4540	4570	4435	5890	3175	4535	4479.70	1.26	-1409	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	786	25.92	0.62	12	0.46	173.00	7196.00	5670	20240116	-20.90	3200	20240909	40.16	5040	-11.01	20250106	4435	1.13	20250121	5650	-20.62	20241029	3200	40.16	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
28	20250121	140317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	-65	5	-1.43	265456325	59227	114.97	4540	4570	4450	5890	3175	4535	4481.94	1.26	4353	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	784	25.84	0.62	12	0.34	173.00	7196.00	5670	20240116	-21.16	3200	20240909	39.69	5040	-11.31	20250106	4450	0.45	20250121	5650	-20.88	20241029	3200	39.69	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
29	20250121	130317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-40	5	-0.88	238078765	53115	103.10	4540	4570	4450	5890	3175	4535	4482.24	1.26	2887	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	788	25.98	0.62	12	0.30	173.00	7196.00	5670	20240116	-20.72	3200	20240909	40.47	5040	-10.81	20250106	4450	1.01	20250121	5650	-20.44	20241029	3200	40.47	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
30	20250121	120310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-35	5	-0.77	89053180	19748	38.33	4540	4570	4465	5890	3175	4535	4509.37	1.26	-2076	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	789	26.01	0.63	12	0.11	173.00	7196.00	5670	20240116	-20.63	3200	20240909	40.62	5040	-10.71	20250106	4450	1.12	20250102	5650	-20.35	20241029	3200	40.62	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
31	20250121	110306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-40	5	-0.88	64726215	14312	27.78	4540	4570	4475	5890	3175	4535	4522.44	1.26	-1748	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	788	25.98	0.62	12	0.08	173.00	7196.00	5670	20240116	-20.72	3200	20240909	40.47	5040	-10.81	20250106	4450	1.01	20250102	5650	-20.44	20241029	3200	40.47	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
32	20250121	100303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	-15	5	-0.33	34994135	7703	14.95	4540	4570	4520	5890	3175	4535	4543.01	1.26	-3251	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	792	26.13	0.63	12	0.04	173.00	7196.00	5670	20240116	-20.28	3200	20240909	41.25	5040	-10.32	20250106	4450	1.57	20250102	5650	-20.00	20241029	3200	41.25	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
33	20250121	090317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	-10	5	-0.22	5046830	1112	2.16	4540	4540	4525	5890	3175	4535	4538.80	1.26	-785	4591	4562	4521	4492	4451	4577	4507	88	1355	500	2990	5	1	17530500	793	26.16	0.63	12	0.01	173.00	7196.00	5670	20240116	-20.19	3200	20240909	41.41	5040	-10.22	20250106	4450	1.69	20250102	5650	-19.91	20241029	3200	41.41	20240909	3.87	N	015710	500	87 억	220628	N	N	N	N
34	20250120	160315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	20	2	0.44	229864875	51037	74.89	4515	4550	4480	5860	3165	4515	4503.89	1.22	6005	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	795	26.21	0.63	12	0.29	173.00	7196.00	5670	20240116	-20.02	3200	20240909	41.72	5040	-10.02	20250106	4450	1.91	20250102	5650	-19.73	20241029	3200	41.72	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
35	20250120	150317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	10	2	0.22	217311900	48261	70.82	4515	4550	4480	5860	3165	4515	4502.85	1.22	7788	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	793	26.16	0.63	12	0.28	173.00	7196.00	5670	20240116	-20.19	3200	20240909	41.41	5040	-10.22	20250106	4450	1.69	20250102	5650	-19.91	20241029	3200	41.41	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
36	20250120	140316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-15	5	-0.33	171859945	38191	56.04	4515	4550	4480	5860	3165	4515	4500.01	1.22	4472	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	789	26.01	0.63	12	0.22	173.00	7196.00	5670	20240116	-20.63	3200	20240909	40.62	5040	-10.71	20250106	4450	1.12	20250102	5650	-20.35	20241029	3200	40.62	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
37	20250120	130315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-20	5	-0.44	159866495	35524	52.13	4515	4550	4480	5860	3165	4515	4500.24	1.22	3217	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	788	25.98	0.62	12	0.20	173.00	7196.00	5670	20240116	-20.72	3200	20240909	40.47	5040	-10.81	20250106	4450	1.01	20250102	5650	-20.44	20241029	3200	40.47	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
38	20250120	120316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	-30	5	-0.66	129196795	28689	42.10	4515	4550	4485	5860	3165	4515	4503.36	1.22	1743	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	786	25.92	0.62	12	0.16	173.00	7196.00	5670	20240116	-20.90	3200	20240909	40.16	5040	-11.01	20250106	4450	0.79	20250102	5650	-20.62	20241029	3200	40.16	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
39	20250120	110316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	-5	5	-0.11	94029160	20864	30.62	4515	4550	4490	5860	3165	4515	4506.77	1.22	6	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	791	26.07	0.63	12	0.12	173.00	7196.00	5670	20240116	-20.46	3200	20240909	40.94	5040	-10.52	20250106	4450	1.35	20250102	5650	-20.18	20241029	3200	40.94	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
40	20250120	100317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	10	2	0.22	65359290	14491	21.26	4515	4550	4490	5860	3165	4515	4510.34	1.22	1125	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	793	26.16	0.63	12	0.08	173.00	7196.00	5670	20240116	-20.19	3200	20240909	41.41	5040	-10.22	20250106	4450	1.69	20250102	5650	-19.91	20241029	3200	41.41	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
41	20250120	090317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	35	2	0.78	5812455	1287	1.89	4515	4550	4495	5860	3165	4515	4516.28	1.22	21	4631	4572	4541	4482	4451	4557	4467	88	1345	500	2970	5	1	17530500	798	26.30	0.63	12	0.01	173.00	7196.00	5670	20240116	-19.75	3200	20240909	42.19	5040	-9.72	20250106	4450	2.25	20250102	5650	-19.47	20241029	3200	42.19	20240909	3.91	N	015710	500	87 억	214269	N	N	N	N
42	20250117	160315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-60	5	-1.31	306884000	67780	147.95	4575	4600	4510	5940	3205	4575	4527.66	1.26	-6517	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	792	26.10	0.63	12	0.39	173.00	7196.00	5670	20240116	-20.37	3200	20240909	41.09	5040	-10.42	20250106	4450	1.46	20250102	5650	-20.09	20241029	3200	41.09	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
43	20250117	150315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	-55	5	-1.20	279544120	61727	134.74	4575	4600	4510	5940	3205	4575	4528.72	1.26	-7292	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	792	26.13	0.63	12	0.35	173.00	7196.00	5670	20240116	-20.28	3200	20240909	41.25	5040	-10.32	20250106	4450	1.57	20250102	5650	-20.00	20241029	3200	41.25	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
44	20250117	140316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-35	5	-0.77	227028730	50117	109.39	4575	4600	4510	5940	3205	4575	4529.97	1.26	-6773	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	796	26.24	0.63	12	0.29	173.00	7196.00	5670	20240116	-19.93	3200	20240909	41.88	5040	-9.92	20250106	4450	2.02	20250102	5650	-19.65	20241029	3200	41.88	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
45	20250117	130315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	-45	5	-0.98	215724150	47625	103.96	4575	4600	4510	5940	3205	4575	4529.64	1.26	-6851	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	794	26.18	0.63	12	0.27	173.00	7196.00	5670	20240116	-20.11	3200	20240909	41.56	5040	-10.12	20250106	4450	1.80	20250102	5650	-19.82	20241029	3200	41.56	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
46	20250117	120316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	-55	5	-1.20	177756790	39225	85.62	4575	4600	4510	5940	3205	4575	4531.72	1.26	-6710	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	792	26.13	0.63	12	0.22	173.00	7196.00	5670	20240116	-20.28	3200	20240909	41.25	5040	-10.32	20250106	4450	1.57	20250102	5650	-20.00	20241029	3200	41.25	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
47	20250117	110316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	-45	5	-0.98	129281595	28521	62.26	4575	4600	4510	5940	3205	4575	4532.86	1.26	-1219	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	794	26.18	0.63	12	0.16	173.00	7196.00	5670	20240116	-20.11	3200	20240909	41.56	5040	-10.12	20250106	4450	1.80	20250102	5650	-19.82	20241029	3200	41.56	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
48	20250117	100317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-30	5	-0.66	54780560	12073	26.35	4575	4600	4510	5940	3205	4575	4537.44	1.26	959	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	797	26.27	0.63	12	0.07	173.00	7196.00	5670	20240116	-19.84	3200	20240909	42.03	5040	-9.82	20250106	4450	2.13	20250102	5650	-19.56	20241029	3200	42.03	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
49	20250117	090317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-25	5	-0.55	10812405	2372	5.18	4575	4575	4550	5940	3205	4575	4558.35	1.26	-502	4631	4602	4556	4527	4481	4617	4542	88	1365	500	3010	5	1	17530500	798	26.30	0.63	12	0.01	173.00	7196.00	5670	20240116	-19.75	3200	20240909	42.19	5040	-9.72	20250106	4450	2.25	20250102	5650	-19.47	20241029	3200	42.19	20240909	3.88	N	015710	500	87 억	220786	N	N	N	N
50	20250116	160314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	75	2	1.67	201679675	44328	44.84	4550	4585	4510	5850	3150	4500	4549.71	1.20	9838	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	802	26.45	0.64	12	0.25	173.00	7196.00	5670	20240116	-19.31	3200	20240909	42.97	5040	-9.23	20250106	4450	2.81	20250102	5670	-19.31	20240116	3200	42.97	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
51	20250116	150302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	70	2	1.56	169545155	37297	37.73	4550	4585	4510	5850	3150	4500	4545.81	1.20	8293	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	801	26.42	0.64	12	0.21	173.00	7196.00	5670	20240116	-19.40	3200	20240909	42.81	5040	-9.33	20250106	4450	2.70	20250102	5670	-19.40	20240116	3200	42.81	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
52	20250116	140316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	65	2	1.44	132417835	29161	29.50	4550	4585	4510	5850	3150	4500	4540.92	1.20	7638	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	800	26.39	0.63	12	0.17	173.00	7196.00	5670	20240116	-19.49	3200	20240909	42.66	5040	-9.42	20250106	4450	2.58	20250102	5670	-19.49	20240116	3200	42.66	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
53	20250116	130315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	55	2	1.22	97389720	21466	21.72	4550	4585	4510	5850	3150	4500	4536.93	1.20	5656	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	799	26.33	0.63	12	0.12	173.00	7196.00	5670	20240116	-19.66	3200	20240909	42.34	5040	-9.62	20250106	4450	2.36	20250102	5670	-19.66	20240116	3200	42.34	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
54	20250116	120316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	40	2	0.89	88766925	19569	19.80	4550	4585	4510	5850	3150	4500	4536.10	1.20	5522	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	796	26.24	0.63	12	0.11	173.00	7196.00	5670	20240116	-19.93	3200	20240909	41.88	5040	-9.92	20250106	4450	2.02	20250102	5670	-19.93	20240116	3200	41.88	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
55	20250116	110316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	50	2	1.11	80496870	17750	17.96	4550	4585	4510	5850	3150	4500	4535.03	1.20	5445	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	798	26.30	0.63	12	0.10	173.00	7196.00	5670	20240116	-19.75	3200	20240909	42.19	5040	-9.72	20250106	4450	2.25	20250102	5670	-19.75	20240116	3200	42.19	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
56	20250116	100316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	45	2	1.00	57791635	12754	12.90	4550	4585	4510	5850	3150	4500	4531.26	1.20	3691	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	797	26.27	0.63	12	0.07	173.00	7196.00	5670	20240116	-19.84	3200	20240909	42.03	5040	-9.82	20250106	4450	2.13	20250102	5670	-19.84	20240116	3200	42.03	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
57	20250116	090315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	35	2	0.78	7641435	1681	1.70	4550	4550	4535	5850	3150	4500	4545.77	1.20	-188	4656	4577	4521	4442	4386	4550	4415	88	1350	500	2970	5	1	17530500	795	26.21	0.63	12	0.01	173.00	7196.00	5670	20240116	-20.02	3200	20240909	41.72	5040	-10.02	20250106	4450	1.91	20250102	5670	-20.02	20240116	3200	41.72	20240909	3.99	N	015710	500	87 억	210948	N	N	N	N
58	20250115	160314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-65	5	-1.42	441572610	97422	58.73	4555	4600	4465	5930	3200	4565	4532.66	1.20	470	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	789	26.01	0.63	12	0.56	173.00	7196.00	5670	20240116	-20.63	3200	20240909	40.62	5040	-10.71	20250106	4450	1.12	20250102	5670	-20.63	20240116	3200	40.62	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
59	20250115	150315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	-75	5	-1.64	380108660	83719	50.47	4555	4600	4465	5930	3200	4565	4540.29	1.20	-3367	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	787	25.95	0.62	12	0.48	173.00	7196.00	5670	20240116	-20.81	3200	20240909	40.31	5040	-10.91	20250106	4450	0.90	20250102	5670	-20.81	20240116	3200	40.31	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
60	20250115	140316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	-40	5	-0.88	250529355	54925	33.11	4555	4600	4525	5930	3200	4565	4561.30	1.20	-11547	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	793	26.16	0.63	12	0.31	173.00	7196.00	5670	20240116	-20.19	3200	20240909	41.41	5040	-10.22	20250106	4450	1.69	20250102	5670	-20.19	20240116	3200	41.41	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
61	20250115	130315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-15	5	-0.33	216468060	47417	28.58	4555	4600	4545	5930	3200	4565	4565.20	1.20	-9446	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	798	26.30	0.63	12	0.27	173.00	7196.00	5670	20240116	-19.75	3200	20240909	42.19	5040	-9.72	20250106	4450	2.25	20250102	5670	-19.75	20240116	3200	42.19	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
62	20250115	120315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	10	2	0.22	178695275	39119	23.58	4555	4600	4550	5930	3200	4565	4567.99	1.20	-10417	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	802	26.45	0.64	12	0.22	173.00	7196.00	5670	20240116	-19.31	3200	20240909	42.97	5040	-9.23	20250106	4450	2.81	20250102	5670	-19.31	20240116	3200	42.97	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
63	20250115	110315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	0	3	0.00	144689870	31673	19.09	4555	4600	4550	5930	3200	4565	4568.24	1.20	-11442	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	800	26.39	0.63	12	0.18	173.00	7196.00	5670	20240116	-19.49	3200	20240909	42.66	5040	-9.42	20250106	4450	2.58	20250102	5670	-19.49	20240116	3200	42.66	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
64	20250115	100314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	30	2	0.66	50463910	11031	6.65	4555	4600	4555	5930	3200	4565	4574.74	1.20	1365	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	806	26.56	0.64	12	0.06	173.00	7196.00	5670	20240116	-18.96	3200	20240909	43.59	5040	-8.83	20250106	4450	3.26	20250102	5670	-18.96	20240116	3200	43.59	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
65	20250115	090316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	30	2	0.66	12288795	2693	1.62	4555	4595	4555	5930	3200	4565	4563.24	1.20	705	4751	4657	4601	4507	4451	4630	4480	88	1365	500	3010	5	1	17530500	806	26.56	0.64	12	0.02	173.00	7196.00	5670	20240116	-18.96	3200	20240909	43.59	5040	-8.83	20250106	4450	3.26	20250102	5670	-18.96	20240116	3200	43.59	20240909	4.04	N	015710	500	87 억	210438	N	N	N	N
66	20250114	160313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-15	5	-0.33	751779145	163587	181.58	4585	4695	4545	5950	3210	4580	4596.00	1.19	2215	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	800	26.39	0.63	12	0.93	173.00	7196.00	5670	20240116	-19.49	3200	20240909	42.66	5040	-9.42	20250106	4450	2.58	20250102	5670	-19.49	20240116	3200	42.66	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
67	20250114	150314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	10	2	0.22	657491605	142961	158.69	4585	4695	4545	5950	3210	4580	4599.10	1.19	804	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	805	26.53	0.64	12	0.82	173.00	7196.00	5670	20240116	-19.05	3200	20240909	43.44	5040	-8.93	20250106	4450	3.15	20250102	5670	-19.05	20240116	3200	43.44	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
68	20250114	140313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-5	5	-0.11	585715355	127299	141.30	4585	4695	4545	5950	3210	4580	4601.10	1.19	1409	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	802	26.45	0.64	12	0.73	173.00	7196.00	5670	20240116	-19.31	3200	20240909	42.97	5040	-9.23	20250106	4450	2.81	20250102	5670	-19.31	20240116	3200	42.97	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
69	20250114	130314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	25	2	0.55	520871165	113148	125.59	4585	4695	4545	5950	3210	4580	4603.45	1.19	-3421	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	807	26.62	0.64	12	0.65	173.00	7196.00	5670	20240116	-18.78	3200	20240909	43.91	5040	-8.63	20250106	4450	3.48	20250102	5670	-18.78	20240116	3200	43.91	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
70	20250114	120312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	-10	5	-0.22	402296890	87301	96.90	4585	4695	4545	5950	3210	4580	4608.16	1.19	-419	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	801	26.42	0.64	12	0.50	173.00	7196.00	5670	20240116	-19.40	3200	20240909	42.81	5040	-9.33	20250106	4450	2.70	20250102	5670	-19.40	20240116	3200	42.81	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
71	20250114	110314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	5	2	0.11	322985920	69929	77.62	4585	4695	4570	5950	3210	4580	4618.77	1.19	-3335	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	804	26.50	0.64	12	0.40	173.00	7196.00	5670	20240116	-19.14	3200	20240909	43.28	5040	-9.03	20250106	4450	3.03	20250102	5670	-19.14	20240116	3200	43.28	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
72	20250114	100312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	70	2	1.53	189965735	41001	45.51	4585	4695	4585	5950	3210	4580	4633.20	1.19	-2870	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	815	26.88	0.65	12	0.23	173.00	7196.00	5670	20240116	-17.99	3200	20240909	45.31	5040	-7.74	20250106	4450	4.49	20250102	5670	-17.99	20240116	3200	45.31	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
73	20250114	090312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	25	2	0.55	7373710	1600	1.78	4585	4620	4585	5950	3210	4580	4608.57	1.19	1363	4700	4640	4600	4540	4500	4620	4520	88	1370	500	3020	5	1	17530500	807	26.62	0.64	12	0.01	173.00	7196.00	5670	20240116	-18.78	3200	20240909	43.91	5040	-8.63	20250106	4450	3.48	20250102	5670	-18.78	20240116	3200	43.91	20240909	4.12	N	015710	500	87 억	208223	N	N	N	N
74	20250113	160310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	-50	5	-1.08	406939125	88727	121.10	4630	4660	4560	6010	3245	4630	4586.44	1.22	-5819	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	803	26.47	0.64	12	0.51	173.00	7196.00	5670	20240116	-19.22	3200	20240909	43.12	5040	-9.13	20250106	4450	2.92	20250102	5670	-19.22	20240116	3200	43.12	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
75	20250113	150311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	-30	5	-0.65	362741480	79101	107.96	4630	4660	4560	6010	3245	4630	4585.80	1.22	-7330	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	806	26.59	0.64	12	0.45	173.00	7196.00	5670	20240116	-18.87	3200	20240909	43.75	5040	-8.73	20250106	4450	3.37	20250102	5670	-18.87	20240116	3200	43.75	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
76	20250113	140308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-65	5	-1.40	235051330	51232	69.93	4630	4660	4560	6010	3245	4630	4587.98	1.22	-11009	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	800	26.39	0.63	12	0.29	173.00	7196.00	5670	20240116	-19.49	3200	20240909	42.66	5040	-9.42	20250106	4450	2.58	20250102	5670	-19.49	20240116	3200	42.66	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
77	20250113	130306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	-50	5	-1.08	194297775	42304	57.74	4630	4660	4560	6010	3245	4630	4592.89	1.22	-10209	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	803	26.47	0.64	12	0.24	173.00	7196.00	5670	20240116	-19.22	3200	20240909	43.12	5040	-9.13	20250106	4450	2.92	20250102	5670	-19.22	20240116	3200	43.12	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
78	20250113	120307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-65	5	-1.40	172923650	37625	51.35	4630	4660	4560	6010	3245	4630	4595.98	1.22	-6798	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	800	26.39	0.63	12	0.21	173.00	7196.00	5670	20240116	-19.49	3200	20240909	42.66	5040	-9.42	20250106	4450	2.58	20250102	5670	-19.49	20240116	3200	42.66	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
79	20250113	110308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	-15	5	-0.32	108237210	23497	32.07	4630	4660	4575	6010	3245	4630	4606.43	1.22	-6945	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	809	26.68	0.64	12	0.13	173.00	7196.00	5670	20240116	-18.61	3200	20240909	44.22	5040	-8.43	20250106	4450	3.71	20250102	5670	-18.61	20240116	3200	44.22	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
80	20250113	100307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-5	5	-0.11	57977770	12535	17.11	4630	4660	4585	6010	3245	4630	4625.27	1.22	-4214	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	811	26.73	0.64	12	0.07	173.00	7196.00	5670	20240116	-18.43	3200	20240909	44.53	5040	-8.23	20250106	4450	3.93	20250102	5670	-18.43	20240116	3200	44.53	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
81	20250113	090310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	15	2	0.32	2895010	625	0.85	4630	4645	4615	6010	3245	4630	4632.02	1.22	-119	4706	4667	4616	4577	4526	4687	4597	88	1380	500	3050	5	1	17530500	814	26.85	0.65	12	0.00	173.00	7196.00	5670	20240116	-18.08	3200	20240909	45.16	5040	-7.84	20250106	4450	4.38	20250102	5670	-18.08	20240116	3200	45.16	20240909	4.09	N	015710	500	87 억	213991	N	N	N	N
82	20250110	160307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	20	2	0.43	331918755	71964	70.33	4595	4655	4565	5990	3230	4610	4612.26	1.16	10591	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	812	26.76	0.64	12	0.41	173.00	7196.00	5670	20240116	-18.34	3200	20240909	44.69	5040	-8.13	20250106	4450	4.04	20250102	5670	-18.34	20240116	3200	44.69	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
83	20250110	150307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	20	2	0.43	282124040	61206	59.82	4595	4655	4565	5990	3230	4610	4609.42	1.16	7023	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	812	26.76	0.64	12	0.35	173.00	7196.00	5670	20240116	-18.34	3200	20240909	44.69	5040	-8.13	20250106	4450	4.04	20250102	5670	-18.34	20240116	3200	44.69	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
84	20250110	140307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	40	2	0.87	219778390	47747	46.67	4595	4650	4565	5990	3230	4610	4602.98	1.16	-222	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	815	26.88	0.65	12	0.27	173.00	7196.00	5670	20240116	-17.99	3200	20240909	45.31	5040	-7.74	20250106	4450	4.49	20250102	5670	-17.99	20240116	3200	45.31	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
85	20250110	130306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	30	2	0.65	205284120	44624	43.61	4595	4650	4565	5990	3230	4610	4600.31	1.16	-504	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	813	26.82	0.64	12	0.25	173.00	7196.00	5670	20240116	-18.17	3200	20240909	45.00	5040	-7.94	20250106	4450	4.27	20250102	5670	-18.17	20240116	3200	45.00	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
86	20250110	120306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	10	2	0.22	158063080	34378	33.60	4595	4635	4565	5990	3230	4610	4597.80	1.16	-2652	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	810	26.71	0.64	12	0.20	173.00	7196.00	5670	20240116	-18.52	3200	20240909	44.38	5040	-8.33	20250106	4450	3.82	20250102	5670	-18.52	20240116	3200	44.38	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
87	20250110	110306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	-10	5	-0.22	131057155	28522	27.88	4595	4635	4565	5990	3230	4610	4594.95	1.16	-1685	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	806	26.59	0.64	12	0.16	173.00	7196.00	5670	20240116	-18.87	3200	20240909	43.75	5040	-8.73	20250106	4450	3.37	20250102	5670	-18.87	20240116	3200	43.75	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
88	20250110	100306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	-20	5	-0.43	79195455	17194	16.80	4595	4635	4575	5990	3230	4610	4605.99	1.16	-1773	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	805	26.53	0.64	12	0.10	173.00	7196.00	5670	20240116	-19.05	3200	20240909	43.44	5040	-8.93	20250106	4450	3.15	20250102	5670	-19.05	20240116	3200	43.44	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
89	20250110	090307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	0	3	0.00	3777235	821	0.80	4595	4610	4595	5990	3230	4610	4600.77	1.16	385	4726	4667	4596	4537	4466	4632	4502	88	1380	500	3040	5	1	17530500	808	26.65	0.64	12	0.00	173.00	7196.00	5670	20240116	-18.69	3200	20240909	44.06	5040	-8.53	20250106	4450	3.60	20250102	5670	-18.69	20240116	3200	44.06	20240909	4.18	N	015710	500	87 억	203492	N	N	N	N
90	20250109	160305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	0	3	0.00	461511140	100289	47.58	4630	4655	4525	5990	3230	4610	4601.80	1.07	16386	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	808	26.65	0.64	12	0.57	173.00	7196.00	5670	20240116	-18.69	3200	20240909	44.06	5040	-8.53	20250106	4450	3.60	20250102	5670	-18.69	20240116	3200	44.06	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
91	20250109	150306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	40	2	0.87	390928420	84996	40.33	4630	4655	4525	5990	3230	4610	4599.37	1.07	7854	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	815	26.88	0.65	12	0.48	173.00	7196.00	5670	20240116	-17.99	3200	20240909	45.31	5040	-7.74	20250106	4450	4.49	20250102	5670	-17.99	20240116	3200	45.31	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
92	20250109	140306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	35	2	0.76	361531050	78663	37.32	4630	4655	4525	5990	3230	4610	4595.95	1.07	4022	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	814	26.85	0.65	12	0.45	173.00	7196.00	5670	20240116	-18.08	3200	20240909	45.16	5040	-7.84	20250106	4450	4.38	20250102	5670	-18.08	20240116	3200	45.16	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
93	20250109	130305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	45	2	0.98	319461685	69603	33.02	4630	4655	4525	5990	3230	4610	4589.77	1.07	1637	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	816	26.91	0.65	12	0.40	173.00	7196.00	5670	20240116	-17.90	3200	20240909	45.47	5040	-7.64	20250106	4450	4.61	20250102	5670	-17.90	20240116	3200	45.47	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
94	20250109	120306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	30	2	0.65	293134375	63937	30.34	4630	4650	4525	5990	3230	4610	4584.74	1.07	163	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	813	26.82	0.64	12	0.36	173.00	7196.00	5670	20240116	-18.17	3200	20240909	45.00	5040	-7.94	20250106	4450	4.27	20250102	5670	-18.17	20240116	3200	45.00	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
95	20250109	110306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	40	2	0.87	268143540	58533	27.77	4630	4650	4525	5990	3230	4610	4581.07	1.07	-3616	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	815	26.88	0.65	12	0.33	173.00	7196.00	5670	20240116	-17.99	3200	20240909	45.31	5040	-7.74	20250106	4450	4.49	20250102	5670	-17.99	20240116	3200	45.31	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
96	20250109	100304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	-15	5	-0.33	197984650	43380	20.58	4630	4630	4525	5990	3230	4610	4563.96	1.07	-603	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	806	26.56	0.64	12	0.25	173.00	7196.00	5670	20240116	-18.96	3200	20240909	43.59	5040	-8.83	20250106	4450	3.26	20250102	5670	-18.96	20240116	3200	43.59	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
97	20250109	090307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	-20	5	-0.43	7454835	1622	0.77	4630	4630	4590	5990	3230	4610	4596.08	1.07	45	4856	4732	4666	4542	4476	4700	4510	88	1380	500	3040	5	1	17530500	805	26.53	0.64	12	0.01	173.00	7196.00	5670	20240116	-19.05	3200	20240909	43.44	5040	-8.93	20250106	4450	3.15	20250102	5670	-19.05	20240116	3200	43.44	20240909	4.33	N	015710	500	87 억	186964	N	N	N	N
98	20250108	160302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-130	5	-2.74	977831855	209503	41.76	4785	4790	4600	6160	3320	4740	4667.37	0.89	29384	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	808	26.65	0.64	12	1.20	173.00	7196.00	5670	20240116	-18.69	3200	20240909	44.06	5040	-8.53	20250106	4450	3.60	20250102	5670	-18.69	20240116	3200	44.06	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
99	20250108	150304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-130	5	-2.74	942677635	201893	40.24	4785	4790	4600	6160	3320	4740	4669.09	0.89	28395	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	808	26.65	0.64	12	1.15	173.00	7196.00	5670	20240116	-18.69	3200	20240909	44.06	5040	-8.53	20250106	4450	3.60	20250102	5670	-18.69	20240116	3200	44.06	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
100	20250108	140306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	-110	5	-2.32	826646200	176746	35.23	4785	4790	4610	6160	3320	4740	4676.93	0.89	21683	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	812	26.76	0.64	12	1.01	173.00	7196.00	5670	20240116	-18.34	3200	20240909	44.69	5040	-8.13	20250106	4450	4.04	20250102	5670	-18.34	20240116	3200	44.69	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
101	20250108	130307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-85	5	-1.79	712481360	152128	30.32	4785	4790	4610	6160	3320	4740	4683.33	0.89	25309	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	816	26.91	0.65	12	0.87	173.00	7196.00	5670	20240116	-17.90	3200	20240909	45.47	5040	-7.64	20250106	4450	4.61	20250102	5670	-17.90	20240116	3200	45.47	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
102	20250108	120303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-75	5	-1.58	601064100	128252	25.56	4785	4790	4610	6160	3320	4740	4686.47	0.89	12006	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	818	26.97	0.65	12	0.73	173.00	7196.00	5670	20240116	-17.72	3200	20240909	45.78	5040	-7.44	20250106	4450	4.83	20250102	5670	-17.72	20240116	3200	45.78	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
103	20250108	110304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-70	5	-1.48	495966510	105666	21.06	4785	4790	4610	6160	3320	4740	4693.59	0.89	5404	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	819	26.99	0.65	12	0.60	173.00	7196.00	5670	20240116	-17.64	3200	20240909	45.94	5040	-7.34	20250106	4450	4.94	20250102	5670	-17.64	20240116	3200	45.94	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
104	20250108	100304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	-110	5	-2.32	406261425	86316	17.20	4785	4790	4620	6160	3320	4740	4706.56	0.89	1904	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	812	26.76	0.64	12	0.49	173.00	7196.00	5670	20240116	-18.34	3200	20240909	44.69	5040	-8.13	20250106	4450	4.04	20250102	5670	-18.34	20240116	3200	44.69	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
105	20250108	090306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4730	-10	5	-0.21	66720900	14014	2.79	4785	4790	4730	6160	3320	4740	4761.46	0.89	-2822	4963	4851	4763	4651	4563	4907	4707	88	1420	500	3120	5	1	17530500	829	27.34	0.66	12	0.08	173.00	7196.00	5670	20240116	-16.58	3200	20240909	47.81	5040	-6.15	20250106	4450	6.29	20250102	5670	-16.58	20240116	3200	47.81	20240909	4.07	N	015710	500	87 억	156762	N	N	N	N
106	20250107	160301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	30	2	0.64	2374653580	497078	66.93	4685	4875	4675	6120	3300	4710	4777.24	0.91	-1202	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	831	27.40	0.66	12	2.84	173.00	7196.00	5670	20240116	-16.40	3200	20240909	48.12	5040	-5.95	20250106	4450	6.52	20250102	5670	-16.40	20240116	3200	48.12	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
107	20250107	150303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	30	2	0.64	2294352665	480111	64.64	4685	4875	4675	6120	3300	4710	4778.80	0.91	-4326	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	831	27.40	0.66	12	2.74	173.00	7196.00	5670	20240116	-16.40	3200	20240909	48.12	5040	-5.95	20250106	4450	6.52	20250102	5670	-16.40	20240116	3200	48.12	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
108	20250107	140302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	45	2	0.96	2064122890	431488	58.10	4685	4875	4675	6120	3300	4710	4783.73	0.91	-10270	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	834	27.49	0.66	12	2.46	173.00	7196.00	5670	20240116	-16.14	3200	20240909	48.59	5040	-5.65	20250106	4450	6.85	20250102	5670	-16.14	20240116	3200	48.59	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
109	20250107	130303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	65	2	1.38	1833166900	383165	51.59	4685	4875	4675	6120	3300	4710	4784.28	0.91	-6904	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	837	27.60	0.66	12	2.19	173.00	7196.00	5670	20240116	-15.78	3200	20240909	49.22	5040	-5.26	20250106	4450	7.30	20250102	5670	-15.78	20240116	3200	49.22	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
110	20250107	120303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	25	2	0.53	640782805	135563	18.25	4685	4800	4675	6120	3300	4710	4726.83	0.91	22119	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	830	27.37	0.66	12	0.77	173.00	7196.00	5670	20240116	-16.49	3200	20240909	47.97	5040	-6.05	20250106	4450	6.40	20250102	5670	-16.49	20240116	3200	47.97	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
111	20250107	110301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	25	2	0.53	570404200	120682	16.25	4685	4800	4675	6120	3300	4710	4726.51	0.91	18550	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	830	27.37	0.66	12	0.69	173.00	7196.00	5670	20240116	-16.49	3200	20240909	47.97	5040	-6.05	20250106	4450	6.40	20250102	5670	-16.49	20240116	3200	47.97	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
112	20250107	100304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	25	2	0.53	281926400	59855	8.06	4685	4755	4675	6120	3300	4710	4710.16	0.91	12474	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	830	27.37	0.66	12	0.34	173.00	7196.00	5670	20240116	-16.49	3200	20240909	47.97	5040	-6.05	20250106	4450	6.40	20250102	5670	-16.49	20240116	3200	47.97	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
113	20250107	090303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	25	2	0.53	23595390	5021	0.68	4685	4735	4685	6120	3300	4710	4699.32	0.91	1385	5160	4935	4815	4590	4470	4875	4530	88	1410	500	3100	5	1	17530500	830	27.37	0.66	12	0.03	173.00	7196.00	5670	20240116	-16.49	3200	20240909	47.97	5040	-6.05	20250106	4450	6.40	20250102	5670	-16.49	20240116	3200	47.97	20240909	3.96	N	015710	500	87 억	158871	N	N	N	N
114	20250106	160259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	-85	5	-1.77	3548286635	732297	171.79	4940	5040	4695	6230	3360	4795	4845.64	1.14	-41827	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	826	27.23	0.65	12	4.18	173.00	7196.00	5670	20240116	-16.93	3200	20240909	47.19	5040	-6.55	20250106	4450	5.84	20250102	5670	-16.93	20240116	3200	47.19	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
115	20250106	150301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-75	5	-1.56	3430865895	707372	165.94	4940	5040	4700	6230	3360	4795	4850.16	1.14	-49941	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	827	27.28	0.66	12	4.04	173.00	7196.00	5670	20240116	-16.75	3200	20240909	47.50	5040	-6.35	20250106	4450	6.07	20250102	5670	-16.75	20240116	3200	47.50	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
116	20250106	140259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-50	5	-1.04	3294450855	678441	159.16	4940	5040	4715	6230	3360	4795	4855.91	1.14	-52787	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	832	27.43	0.66	12	3.87	173.00	7196.00	5670	20240116	-16.31	3200	20240909	48.28	5040	-5.85	20250106	4450	6.63	20250102	5670	-16.31	20240116	3200	48.28	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
117	20250106	130258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	-55	5	-1.15	3054776655	627835	147.28	4940	5040	4730	6230	3360	4795	4865.57	1.14	-50372	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	831	27.40	0.66	12	3.58	173.00	7196.00	5670	20240116	-16.40	3200	20240909	48.12	5040	-5.95	20250106	4450	6.52	20250102	5670	-16.40	20240116	3200	48.12	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
118	20250106	120258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	-15	5	-0.31	2928405575	601256	141.05	4940	5040	4730	6230	3360	4795	4870.48	1.14	-53775	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	838	27.63	0.66	12	3.43	173.00	7196.00	5670	20240116	-15.70	3200	20240909	49.38	5040	-5.16	20250106	4450	7.42	20250102	5670	-15.70	20240116	3200	49.38	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
119	20250106	110259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-5	5	-0.10	2850308455	584887	137.21	4940	5040	4730	6230	3360	4795	4873.26	1.14	-52302	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	840	27.69	0.67	12	3.34	173.00	7196.00	5670	20240116	-15.52	3200	20240909	49.69	5040	-4.96	20250106	4450	7.64	20250102	5670	-15.52	20240116	3200	49.69	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
120	20250106	100257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	-15	5	-0.31	2452101770	501715	117.70	4940	5040	4730	6230	3360	4795	4887.44	1.14	-61510	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	838	27.63	0.66	12	2.86	173.00	7196.00	5670	20240116	-15.70	3200	20240909	49.38	5040	-5.16	20250106	4450	7.42	20250102	5670	-15.70	20240116	3200	49.38	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
121	20250106	090256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	190	2	3.96	934950420	187909	44.08	4940	5040	4900	6230	3360	4795	4975.55	1.14	-29531	4938	4866	4723	4651	4508	4902	4687	88	1435	500	3160	5	1	17530500	874	28.82	0.69	12	1.07	173.00	7196.00	5670	20240116	-12.08	3200	20240909	55.78	5040	-1.09	20250106	4450	12.02	20250102	5670	-12.08	20240116	3200	55.78	20240909	4.10	N	015710	500	87 억	200546	N	N	N	N
122	20250103	160257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4795	145	2	3.12	1655197410	350664	196.85	4695	4795	4580	6040	3255	4650	4719.82	1.16	-3599	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	841	27.72	0.67	12	2.00	173.00	7196.00	5670	20240116	-15.43	3200	20240909	49.84	4795	0.00	20250103	4450	7.75	20250102	5670	-15.43	20240116	3200	49.84	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
123	20250103	150257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	110	2	2.37	1453923380	308601	173.24	4695	4795	4580	6040	3255	4650	4711.35	1.16	6074	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	834	27.51	0.66	12	1.76	173.00	7196.00	5670	20240116	-16.05	3200	20240909	48.75	4795	-0.73	20250103	4450	6.97	20250102	5670	-16.05	20240116	3200	48.75	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
124	20250103	140257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	85	2	1.83	1026181595	218826	122.84	4695	4780	4580	6040	3255	4650	4689.50	1.16	10896	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	830	27.37	0.66	12	1.25	173.00	7196.00	5670	20240116	-16.49	3200	20240909	47.97	4780	-0.94	20250103	4450	6.40	20250102	5670	-16.49	20240116	3200	47.97	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
125	20250103	130257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4705	55	2	1.18	788983980	168610	94.65	4695	4780	4580	6040	3255	4650	4679.35	1.16	17046	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	825	27.20	0.65	12	0.96	173.00	7196.00	5670	20240116	-17.02	3200	20240909	47.03	4780	-1.57	20250103	4450	5.73	20250102	5670	-17.02	20240116	3200	47.03	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
126	20250103	120257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4705	55	2	1.18	495181725	106615	59.85	4695	4710	4580	6040	3255	4650	4644.58	1.16	15809	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	825	27.20	0.65	12	0.61	173.00	7196.00	5670	20240116	-17.02	3200	20240909	47.03	4710	-0.11	20250103	4450	5.73	20250102	5670	-17.02	20240116	3200	47.03	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
127	20250103	110257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	-20	5	-0.43	308148995	66576	37.37	4695	4695	4580	6040	3255	4650	4628.51	1.16	-490	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	812	26.76	0.64	12	0.38	173.00	7196.00	5670	20240116	-18.34	3200	20240909	44.69	4695	-1.38	20250103	4450	4.04	20250102	5670	-18.34	20240116	3200	44.69	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
128	20250103	100256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-25	5	-0.54	174288850	37541	21.07	4695	4695	4600	6040	3255	4650	4642.62	1.16	-377	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	811	26.73	0.64	12	0.21	173.00	7196.00	5670	20240116	-18.43	3200	20240909	44.53	4695	-1.49	20250103	4450	3.93	20250102	5670	-18.43	20240116	3200	44.53	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
129	20250103	090257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	0	3	0.00	67767020	14513	8.15	4695	4695	4620	6040	3255	4650	4669.47	1.16	-2644	4790	4720	4585	4515	4380	4755	4550	88	1390	500	3060	5	1	17530500	815	26.88	0.65	12	0.08	173.00	7196.00	5670	20240116	-17.99	3200	20240909	45.31	4695	-0.96	20250103	4450	4.49	20250102	5670	-17.99	20240116	3200	45.31	20240909	4.17	N	015710	500	87 억	204181	N	N	N	N
130	20250102	160256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	175	2	3.91	805001620	176312	97.42	4455	4655	4450	5810	3135	4475	4565.69	1.17	-278	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	815	26.88	0.65	12	1.01	173.00	7196.00	5670	20240116	-17.99	3200	20240909	45.31	4655	-0.11	20250102	4450	4.49	20250102	5670	-17.99	20240116	3200	45.31	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N
131	20250102	150257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	115	2	2.57	598328635	131649	72.74	4455	4615	4450	5810	3135	4475	4545.69	1.17	5049	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	805	26.53	0.64	12	0.75	173.00	7196.00	5670	20240116	-19.05	3200	20240909	43.44	4615	-0.54	20250102	4450	3.15	20250102	5670	-19.05	20240116	3200	43.44	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N
132	20250102	140254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	105	2	2.35	464298740	102425	56.60	4455	4600	4450	5810	3135	4475	4533.93	1.17	-3240	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	803	26.47	0.64	12	0.58	173.00	7196.00	5670	20240116	-19.22	3200	20240909	43.12	4600	-0.43	20250102	4450	2.92	20250102	5670	-19.22	20240116	3200	43.12	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N
133	20250102	130255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	60	2	1.34	363006405	80283	44.36	4455	4575	4450	5810	3135	4475	4522.47	1.17	-328	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	795	26.21	0.63	12	0.46	173.00	7196.00	5670	20240116	-20.02	3200	20240909	41.72	4575	-0.87	20250102	4450	1.91	20250102	5670	-20.02	20240116	3200	41.72	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N
134	20250102	120256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	65	2	1.45	273553750	60656	33.52	4455	4575	4450	5810	3135	4475	4510.81	1.17	8037	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	796	26.24	0.63	12	0.35	173.00	7196.00	5670	20240116	-19.93	3200	20240909	41.88	4575	-0.77	20250102	4450	2.02	20250102	5670	-19.93	20240116	3200	41.88	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N
135	20250102	110247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	60	2	1.34	167948985	37289	20.60	4455	4575	4450	5810	3135	4475	4505.20	1.17	9574	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	795	26.21	0.63	12	0.21	173.00	7196.00	5670	20240116	-20.02	3200	20240909	41.72	4575	-0.87	20250102	4450	1.91	20250102	5670	-20.02	20240116	3200	41.72	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N
136	20250102	100254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-15	5	-0.34	53527545	11998	6.63	4455	4490	4450	5810	3135	4475	4459.42	1.17	1130	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	782	25.78	0.62	12	0.07	173.00	7196.00	5670	20240116	-21.34	3200	20240909	39.38	4490	-0.67	20250102	4450	0.22	20250102	5670	-21.34	20240116	3200	39.38	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N
137	20250102	090252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	0	3	0.00	0	0	0.00	0	0	0	5810	3135	4475	0.00	1.17	0	4611	4542	4436	4367	4261	4577	4402	88	1335	500	2950	5	1	17530500	784	25.87	0.62	12	0.00	173.00	7196.00	5670	20240116	-21.08	3200	20240909	39.84	0	0.00	0	0	0.00	0	5670	-21.08	20240116	3200	39.84	20240909	4.18	N	015710	500	87 억	204339	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History