KissMeData/100590/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	135	2	3.16	4662876150	1050837	181.16	4275	4575	4200	5550	2995	4275	4437.36	0.33	57005	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	698	17.50	0.71	12	6.64	252.00	6249.00	6150	20240117	-28.29	3020	20241210	46.03	4615	-4.44	20250117	3790	16.36	20250109	6100	-27.70	20240227	3020	46.03	20241210	2.87	N	100590	500	79 억	52708	N	N	15	N	N
3	20250124	150759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	115	2	2.69	4538058875	1022527	176.28	4275	4575	4200	5550	2995	4275	4438.09	0.33	56324	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	695	17.42	0.70	12	6.46	252.00	6249.00	6150	20240117	-28.62	3020	20241210	45.36	4615	-4.88	20250117	3790	15.83	20250109	6100	-28.03	20240227	3020	45.36	20241210	2.87	N	100590	500	79 억	52708	N	N	0	N	N
4	20250124	140758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	100	2	2.34	4236736630	954017	164.47	4275	4575	4200	5550	2995	4275	4440.96	0.33	60289	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	693	17.36	0.70	12	6.03	252.00	6249.00	6150	20240117	-28.86	3020	20241210	44.87	4615	-5.20	20250117	3790	15.44	20250109	6100	-28.28	20240227	3020	44.87	20241210	2.87	N	100590	500	79 억	52708	N	N	0	N	N
5	20250124	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	170	2	3.98	3807585910	856183	147.60	4275	4575	4200	5550	2995	4275	4447.18	0.33	57087	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	704	17.64	0.71	12	5.41	252.00	6249.00	6150	20240117	-27.72	3020	20241210	47.19	4615	-3.68	20250117	3790	17.28	20250109	6100	-27.13	20240227	3020	47.19	20241210	2.87	N	100590	500	79 억	52708	N	N	0	N	N
6	20250124	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	185	2	4.33	3589463935	806958	139.12	4275	4575	4200	5550	2995	4275	4448.16	0.33	52750	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	706	17.70	0.71	12	5.10	252.00	6249.00	6150	20240117	-27.48	3020	20241210	47.68	4615	-3.36	20250117	3790	17.68	20250109	6100	-26.89	20240227	3020	47.68	20241210	2.87	N	100590	500	79 억	52708	N	N	0	N	N
7	20250124	110758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	210	2	4.91	2955347840	664564	114.57	4275	4575	4200	5550	2995	4275	4447.06	0.33	38270	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	710	17.80	0.72	12	4.20	252.00	6249.00	6150	20240117	-27.07	3020	20241210	48.51	4615	-2.82	20250117	3790	18.34	20250109	6100	-26.48	20240227	3020	48.51	20241210	2.87	N	100590	500	79 억	52708	N	N	0	N	N
8	20250124	100755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	55	2	1.29	971039020	222768	38.40	4275	4465	4200	5550	2995	4275	4358.99	0.33	-8749	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	685	17.18	0.69	12	1.41	252.00	6249.00	6150	20240117	-29.59	3020	20241210	43.38	4615	-6.18	20250117	3790	14.25	20250109	6100	-29.02	20240227	3020	43.38	20241210	2.87	N	100590	500	79 억	52708	N	N	0	N	N
9	20250124	090800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	-45	5	-1.05	107323505	25299	4.36	4275	4280	4200	5550	2995	4275	4242.12	0.33	3126	4418	4346	4278	4206	4138	4382	4242	79	1275	500	2650	5	1	15830023	670	16.79	0.68	12	0.16	252.00	6249.00	6150	20240117	-31.22	3020	20241210	40.07	4615	-8.34	20250117	3790	11.61	20250109	6100	-30.66	20240227	3020	40.07	20241210	2.87	N	100590	500	79 억	52708	N	N	0	N	N
10	20250123	160755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	35	2	0.83	2439529685	570869	78.33	4210	4350	4210	5510	2970	4240	4273.37	0.75	-65694	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	677	16.96	0.68	12	3.61	252.00	6249.00	6150	20240117	-30.49	3020	20241210	41.56	4615	-7.37	20250117	3790	12.80	20250109	6100	-29.92	20240227	3020	41.56	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
11	20250123	150754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	40	2	0.94	2371422670	554954	76.14	4210	4350	4210	5510	2970	4240	4273.20	0.75	-69105	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	678	16.98	0.68	12	3.51	252.00	6249.00	6150	20240117	-30.41	3020	20241210	41.72	4615	-7.26	20250117	3790	12.93	20250109	6100	-29.84	20240227	3020	41.72	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
12	20250123	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	30	2	0.71	2023390770	473915	65.02	4210	4345	4210	5510	2970	4240	4269.53	0.75	-63005	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	676	16.94	0.68	12	2.99	252.00	6249.00	6150	20240117	-30.57	3020	20241210	41.39	4615	-7.48	20250117	3790	12.66	20250109	6100	-30.00	20240227	3020	41.39	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
13	20250123	130753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	50	2	1.18	1537448785	360954	49.52	4210	4340	4210	5510	2970	4240	4259.41	0.75	-41503	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	679	17.02	0.69	12	2.28	252.00	6249.00	6150	20240117	-30.24	3020	20241210	42.05	4615	-7.04	20250117	3790	13.19	20250109	6100	-29.67	20240227	3020	42.05	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
14	20250123	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	30	2	0.71	1172436900	275786	37.84	4210	4300	4210	5510	2970	4240	4251.26	0.75	-21821	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	676	16.94	0.68	12	1.74	252.00	6249.00	6150	20240117	-30.57	3020	20241210	41.39	4615	-7.48	20250117	3790	12.66	20250109	6100	-30.00	20240227	3020	41.39	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
15	20250123	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	5	2	0.12	919446605	216198	29.66	4210	4300	4210	5510	2970	4240	4252.81	0.75	-7904	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	672	16.85	0.68	12	1.37	252.00	6249.00	6150	20240117	-30.98	3020	20241210	40.56	4615	-8.02	20250117	3790	12.01	20250109	6100	-30.41	20240227	3020	40.56	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
16	20250123	100754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	15	2	0.35	692150205	162859	22.34	4210	4295	4210	5510	2970	4240	4250.01	0.75	4655	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	674	16.88	0.68	12	1.03	252.00	6249.00	6150	20240117	-30.81	3020	20241210	40.89	4615	-7.80	20250117	3790	12.27	20250109	6100	-30.25	20240227	3020	40.89	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
17	20250123	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	25	2	0.59	152654950	35910	4.93	4210	4295	4210	5510	2970	4240	4251.09	0.75	6699	4430	4335	4255	4160	4080	4382	4207	79	1270	500	2620	5	1	15830023	675	16.92	0.68	12	0.23	252.00	6249.00	6150	20240117	-30.65	3020	20241210	41.23	4615	-7.58	20250117	3790	12.53	20250109	6100	-30.08	20240227	3020	41.23	20241210	3.11	N	100590	500	79 억	117935	N	N	6	N	N
18	20250122	160748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	40	2	0.95	3076663400	724602	14.82	4230	4350	4175	5460	2940	4200	4246.05	0.98	-36243	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	671	16.83	0.68	12	4.58	252.00	6249.00	6150	20240117	-31.06	3020	20241210	40.40	4615	-8.13	20250117	3790	11.87	20250109	6100	-30.49	20240227	3020	40.40	20241210	3.14	N	100590	500	79 억	154399	N	N	6	N	N
19	20250122	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	20	2	0.48	2801564845	659376	13.49	4230	4350	4175	5460	2940	4200	4248.82	0.98	-45820	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	668	16.75	0.68	12	4.17	252.00	6249.00	6150	20240117	-31.38	3020	20241210	39.74	4615	-8.56	20250117	3790	11.35	20250109	6100	-30.82	20240227	3020	39.74	20241210	3.14	N	100590	500	79 억	154399	N	N	17	N	N
20	20250122	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	45	2	1.07	2522892885	593516	12.14	4230	4350	4175	5460	2940	4200	4250.76	0.98	-41045	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	672	16.85	0.68	12	3.75	252.00	6249.00	6150	20240117	-30.98	3020	20241210	40.56	4615	-8.02	20250117	3790	12.01	20250109	6100	-30.41	20240227	3020	40.56	20241210	3.14	N	100590	500	79 억	154399	N	N	17	N	N
21	20250122	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	40	2	0.95	2316123590	544918	11.14	4230	4350	4175	5460	2940	4200	4250.41	0.98	-42239	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	671	16.83	0.68	12	3.44	252.00	6249.00	6150	20240117	-31.06	3020	20241210	40.40	4615	-8.13	20250117	3790	11.87	20250109	6100	-30.49	20240227	3020	40.40	20241210	3.14	N	100590	500	79 억	154399	N	N	17	N	N
22	20250122	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	95	2	2.26	2120767585	499021	10.21	4230	4350	4175	5460	2940	4200	4249.86	0.98	-48445	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	680	17.04	0.69	12	3.15	252.00	6249.00	6150	20240117	-30.16	3020	20241210	42.22	4615	-6.93	20250117	3790	13.32	20250109	6100	-29.59	20240227	3020	42.22	20241210	3.14	N	100590	500	79 억	154399	N	N	17	N	N
23	20250122	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	35	2	0.83	1762061635	415027	8.49	4230	4350	4175	5460	2940	4200	4245.66	0.98	-41011	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	670	16.81	0.68	12	2.62	252.00	6249.00	6150	20240117	-31.14	3020	20241210	40.23	4615	-8.23	20250117	3790	11.74	20250109	6100	-30.57	20240227	3020	40.23	20241210	3.14	N	100590	500	79 억	154399	N	N	17	N	N
24	20250122	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	75	2	1.79	1521137380	358215	7.33	4230	4350	4175	5460	2940	4200	4246.44	0.98	-53352	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	677	16.96	0.68	12	2.26	252.00	6249.00	6150	20240117	-30.49	3020	20241210	41.56	4615	-7.37	20250117	3790	12.80	20250109	6100	-29.92	20240227	3020	41.56	20241210	3.14	N	100590	500	79 억	154399	N	N	17	N	N
25	20250122	090750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	0	3	0.00	284013335	67383	1.38	4230	4250	4175	5460	2940	4200	4214.92	0.98	-5464	4833	4516	4213	3896	3593	4675	4055	79	1260	500	2600	5	1	15830023	665	16.67	0.67	12	0.43	252.00	6249.00	6150	20240117	-31.71	3020	20241210	39.07	4615	-8.99	20250117	3790	10.82	20250109	6100	-31.15	20240227	3020	39.07	20241210	3.14	N	100590	500	79 억	154399	N	N	17	N	N
26	20250121	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	260	2	6.60	20972728795	4876566	1454.25	3965	4530	3910	5120	2760	3940	4300.74	0.73	41639	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	665	16.67	0.67	12	30.81	252.00	6249.00	6150	20240117	-31.71	3020	20241210	39.07	4615	-8.99	20250117	3790	10.82	20250109	6100	-31.15	20240227	3020	39.07	20241210	2.56	N	100590	500	79 억	115247	N	N	17	N	N
27	20250121	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	265	2	6.73	20753836535	4824439	1438.71	3965	4530	3910	5120	2760	3940	4301.81	0.73	34476	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	666	16.69	0.67	12	30.48	252.00	6249.00	6150	20240117	-31.63	3020	20241210	39.24	4615	-8.88	20250117	3790	10.95	20250109	6100	-31.07	20240227	3020	39.24	20241210	2.56	N	100590	500	79 억	115247	N	N	5	N	N
28	20250121	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	215	2	5.46	20037088235	4652112	1387.32	3965	4530	3910	5120	2760	3940	4307.10	0.73	-5384	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	658	16.49	0.66	12	29.39	252.00	6249.00	6150	20240117	-32.44	3020	20241210	37.58	4615	-9.97	20250117	3790	9.63	20250109	6100	-31.89	20240227	3020	37.58	20241210	2.56	N	100590	500	79 억	115247	N	N	5	N	N
29	20250121	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	310	2	7.87	17482188905	4050248	1207.83	3965	4530	3910	5120	2760	3940	4316.33	0.73	-99310	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	673	16.87	0.68	12	25.59	252.00	6249.00	6150	20240117	-30.89	3020	20241210	40.73	4615	-7.91	20250117	3790	12.14	20250109	6100	-30.33	20240227	3020	40.73	20241210	2.56	N	100590	500	79 억	115247	N	N	5	N	N
30	20250121	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	20	2	0.51	503583005	127111	37.91	3965	4020	3910	5120	2760	3940	3961.76	0.73	-16780	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	627	15.71	0.63	12	0.80	252.00	6249.00	6150	20240117	-35.61	3020	20241210	31.13	4615	-14.19	20250117	3790	4.49	20250109	6100	-35.08	20240227	3020	31.13	20241210	2.56	N	100590	500	79 억	115247	N	N	5	N	N
31	20250121	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	5	2	0.13	451491805	113895	33.96	3965	4020	3910	5120	2760	3940	3964.11	0.73	-19633	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	624	15.65	0.63	12	0.72	252.00	6249.00	6150	20240117	-35.85	3020	20241210	30.63	4615	-14.52	20250117	3790	4.09	20250109	6100	-35.33	20240227	3020	30.63	20241210	2.56	N	100590	500	79 억	115247	N	N	5	N	N
32	20250121	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	0	3	0.00	401206825	101153	30.17	3965	4020	3910	5120	2760	3940	3966.34	0.73	-24593	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	624	15.63	0.63	12	0.64	252.00	6249.00	6150	20240117	-35.93	3020	20241210	30.46	4615	-14.63	20250117	3790	3.96	20250109	6100	-35.41	20240227	3020	30.46	20241210	2.56	N	100590	500	79 억	115247	N	N	5	N	N
33	20250121	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	30	2	0.76	53217285	13474	4.02	3965	3970	3935	5120	2760	3940	3949.64	0.73	-3906	4113	4026	3963	3876	3813	3995	3845	79	1180	500	2440	5	1	15830023	628	15.75	0.64	12	0.09	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4615	-13.98	20250117	3790	4.75	20250109	6100	-34.92	20240227	3020	31.46	20241210	2.56	N	100590	500	79 억	115247	N	N	5	N	N
34	20250120	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-55	5	-1.38	1318534875	333558	3.96	3980	4050	3900	5190	2800	3995	3952.81	0.35	60096	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	624	15.63	0.63	12	2.11	252.00	6249.00	6150	20240117	-35.93	3020	20241210	30.46	4615	-14.63	20250117	3790	3.96	20250109	6100	-35.41	20240227	3020	30.46	20241210	2.50	N	100590	500	79 억	55249	N	N	5	N	N
35	20250120	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-50	5	-1.25	1260339310	318806	3.78	3980	4050	3900	5190	2800	3995	3953.15	0.35	58894	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	624	15.65	0.63	12	2.01	252.00	6249.00	6150	20240117	-35.85	3020	20241210	30.63	4615	-14.52	20250117	3790	4.09	20250109	6100	-35.33	20240227	3020	30.63	20241210	2.50	N	100590	500	79 억	55249	N	N	1	N	N
36	20250120	140743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-30	5	-0.75	1176587295	297605	3.53	3980	4050	3900	5190	2800	3995	3953.35	0.35	54303	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	628	15.73	0.63	12	1.88	252.00	6249.00	6150	20240117	-35.53	3020	20241210	31.29	4615	-14.08	20250117	3790	4.62	20250109	6100	-35.00	20240227	3020	31.29	20241210	2.50	N	100590	500	79 억	55249	N	N	1	N	N
37	20250120	130742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-25	5	-0.63	1126848605	285033	3.38	3980	4050	3900	5190	2800	3995	3953.22	0.35	50805	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	628	15.75	0.64	12	1.80	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4615	-13.98	20250117	3790	4.75	20250109	6100	-34.92	20240227	3020	31.46	20241210	2.50	N	100590	500	79 억	55249	N	N	1	N	N
38	20250120	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-30	5	-0.75	1041436565	263436	3.13	3980	4050	3900	5190	2800	3995	3953.09	0.35	42155	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	628	15.73	0.63	12	1.66	252.00	6249.00	6150	20240117	-35.53	3020	20241210	31.29	4615	-14.08	20250117	3790	4.62	20250109	6100	-35.00	20240227	3020	31.29	20241210	2.50	N	100590	500	79 억	55249	N	N	1	N	N
39	20250120	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	-20	5	-0.50	952920990	241056	2.86	3980	4050	3900	5190	2800	3995	3952.90	0.35	31595	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	629	15.77	0.64	12	1.52	252.00	6249.00	6150	20240117	-35.37	3020	20241210	31.62	4615	-13.87	20250117	3790	4.88	20250109	6100	-34.84	20240227	3020	31.62	20241210	2.50	N	100590	500	79 억	55249	N	N	1	N	N
40	20250120	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-10	5	-0.25	692494600	175419	2.08	3980	4050	3900	5190	2800	3995	3947.33	0.35	34517	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	631	15.81	0.64	12	1.11	252.00	6249.00	6150	20240117	-35.20	3020	20241210	31.95	4615	-13.65	20250117	3790	5.15	20250109	6100	-34.67	20240227	3020	31.95	20241210	2.50	N	100590	500	79 억	55249	N	N	1	N	N
41	20250120	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-60	5	-1.50	292894455	74302	0.88	3980	3990	3900	5190	2800	3995	3941.08	0.35	8873	4861	4427	4181	3747	3501	4305	3625	79	1195	500	2470	5	1	15830023	623	15.62	0.63	12	0.47	252.00	6249.00	6150	20240117	-36.02	3020	20241210	30.30	4615	-14.73	20250117	3790	3.83	20250109	6100	-35.49	20240227	3020	30.30	20241210	2.50	N	100590	500	79 억	55249	N	N	1	N	N
42	20250117	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-20	5	-0.50	36668946255	8405071	5185.66	4015	4615	3935	5210	2815	4015	4362.72	0.55	-34919	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	632	15.85	0.64	12	53.10	252.00	6249.00	6150	20240117	-35.04	3020	20241210	32.28	4615	-13.43	20250117	3790	5.41	20250109	6150	-35.04	20240117	3020	32.28	20241210	2.54	N	100590	500	79 억	87634	N	N	1	N	N
43	20250117	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	36032589335	8246122	5087.59	4015	4615	3935	5210	2815	4015	4369.64	0.55	-61182	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	639	16.01	0.65	12	52.09	252.00	6249.00	6150	20240117	-34.39	3020	20241210	33.61	4615	-12.57	20250117	3790	6.46	20250109	6150	-34.39	20240117	3020	33.61	20241210	2.54	N	100590	500	79 억	87634	N	N	12	N	N
44	20250117	140744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	375	2	9.34	28806094580	6559914	4047.26	4015	4615	3935	5210	2815	4015	4391.23	0.55	-76264	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	695	17.42	0.70	12	41.44	252.00	6249.00	6150	20240117	-28.62	3020	20241210	45.36	4615	-4.88	20250117	3790	15.83	20250109	6150	-28.62	20240117	3020	45.36	20241210	2.54	N	100590	500	79 억	87634	N	N	12	N	N
45	20250117	130741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	420	2	10.46	18909527785	4272215	2635.82	4015	4615	3935	5210	2815	4015	4426.16	0.55	-88251	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	702	17.60	0.71	12	26.99	252.00	6249.00	6150	20240117	-27.89	3020	20241210	46.85	4615	-3.90	20250117	3790	17.02	20250109	6150	-27.89	20240117	3020	46.85	20241210	2.54	N	100590	500	79 억	87634	N	N	12	N	N
46	20250117	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	160	2	3.99	814366655	200361	123.62	4015	4200	3935	5210	2815	4015	4064.50	0.55	-6351	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	661	16.57	0.67	12	1.27	252.00	6249.00	6150	20240117	-32.11	3020	20241210	38.25	4200	-0.60	20250117	3790	10.16	20250109	6150	-32.11	20240117	3020	38.25	20241210	2.54	N	100590	500	79 억	87634	N	N	12	N	N
47	20250117	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-50	5	-1.25	211618090	53213	32.83	4015	4040	3935	5210	2815	4015	3976.81	0.55	-2885	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	628	15.73	0.63	12	0.34	252.00	6249.00	6150	20240117	-35.53	3020	20241210	31.29	4160	-4.69	20250106	3790	4.62	20250109	6150	-35.53	20240117	3020	31.29	20241210	2.54	N	100590	500	79 억	87634	N	N	12	N	N
48	20250117	100744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-30	5	-0.75	158762425	39818	24.57	4015	4040	3950	5210	2815	4015	3987.20	0.55	-5474	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	631	15.81	0.64	12	0.25	252.00	6249.00	6150	20240117	-35.20	3020	20241210	31.95	4160	-4.21	20250106	3790	5.15	20250109	6150	-35.20	20240117	3020	31.95	20241210	2.54	N	100590	500	79 억	87634	N	N	12	N	N
49	20250117	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-10	5	-0.25	29652820	7382	4.55	4015	4040	3960	5210	2815	4015	4016.91	0.55	-2617	4105	4060	3990	3945	3875	4082	3967	79	1195	500	2480	5	1	15830023	634	15.89	0.64	12	0.05	252.00	6249.00	6150	20240117	-34.88	3020	20241210	32.62	4160	-3.73	20250106	3790	5.67	20250109	6150	-34.88	20240117	3020	32.62	20241210	2.54	N	100590	500	79 억	87634	N	N	12	N	N
50	20250116	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	125	2	3.21	642767340	160933	169.62	3940	4035	3920	5050	2725	3890	3993.99	0.40	23500	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	636	15.93	0.64	12	1.02	252.00	6249.00	6150	20240117	-34.72	3020	20241210	32.95	4160	-3.49	20250106	3790	5.94	20250109	6150	-34.72	20240117	3020	32.95	20241210	2.62	N	100590	500	79 억	63975	N	N	12	N	N
51	20250116	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	115	2	2.96	606864810	151984	160.19	3940	4035	3920	5050	2725	3890	3992.95	0.40	22763	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	634	15.89	0.64	12	0.96	252.00	6249.00	6150	20240117	-34.88	3020	20241210	32.62	4160	-3.73	20250106	3790	5.67	20250109	6150	-34.88	20240117	3020	32.62	20241210	2.62	N	100590	500	79 억	63975	N	N	0	N	N
52	20250116	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	130	2	3.34	514712960	128912	135.87	3940	4035	3920	5050	2725	3890	3992.75	0.40	22179	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	636	15.95	0.64	12	0.81	252.00	6249.00	6150	20240117	-34.63	3020	20241210	33.11	4160	-3.37	20250106	3790	6.07	20250109	6150	-34.63	20240117	3020	33.11	20241210	2.62	N	100590	500	79 억	63975	N	N	0	N	N
53	20250116	130741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	140	2	3.60	373678885	93759	98.82	3940	4035	3920	5050	2725	3890	3985.53	0.40	17171	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	638	15.99	0.64	12	0.59	252.00	6249.00	6150	20240117	-34.47	3020	20241210	33.44	4160	-3.12	20250106	3790	6.33	20250109	6150	-34.47	20240117	3020	33.44	20241210	2.62	N	100590	500	79 억	63975	N	N	0	N	N
54	20250116	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	125	2	3.21	230550010	58164	61.30	3940	4015	3920	5050	2725	3890	3963.79	0.40	19294	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	636	15.93	0.64	12	0.37	252.00	6249.00	6150	20240117	-34.72	3020	20241210	32.95	4160	-3.49	20250106	3790	5.94	20250109	6150	-34.72	20240117	3020	32.95	20241210	2.62	N	100590	500	79 억	63975	N	N	0	N	N
55	20250116	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	80	2	2.06	127475090	32247	33.99	3940	3985	3920	5050	2725	3890	3953.08	0.40	14692	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	628	15.75	0.64	12	0.20	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4160	-4.57	20250106	3790	4.75	20250109	6150	-35.45	20240117	3020	31.46	20241210	2.62	N	100590	500	79 억	63975	N	N	0	N	N
56	20250116	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	65	2	1.67	68626610	17390	18.33	3940	3985	3920	5050	2725	3890	3946.33	0.40	5250	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	626	15.69	0.63	12	0.11	252.00	6249.00	6150	20240117	-35.69	3020	20241210	30.96	4160	-4.93	20250106	3790	4.35	20250109	6150	-35.69	20240117	3020	30.96	20241210	2.62	N	100590	500	79 억	63975	N	N	0	N	N
57	20250116	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	80	2	2.06	13831080	3508	3.70	3940	3980	3920	5050	2725	3890	3942.73	0.40	1570	4060	3975	3925	3840	3790	3950	3815	79	1160	500	2410	5	1	15830023	628	15.75	0.64	12	0.02	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4160	-4.57	20250106	3790	4.75	20250109	6150	-35.45	20240117	3020	31.46	20241210	2.62	N	100590	500	79 억	63975	N	N	0	N	N
58	20250115	160739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-80	5	-2.02	371399410	94140	71.19	3980	4010	3875	5160	2780	3970	3945.18	0.41	-756	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	616	15.44	0.62	12	0.59	252.00	6249.00	6150	20240117	-36.75	3020	20241210	28.81	4160	-6.49	20250106	3790	2.64	20250109	6150	-36.75	20240117	3020	28.81	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
59	20250115	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-30	5	-0.76	341662490	86519	65.43	3980	4010	3875	5160	2780	3970	3948.99	0.41	-3027	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	624	15.63	0.63	12	0.55	252.00	6249.00	6150	20240117	-35.93	3020	20241210	30.46	4160	-5.29	20250106	3790	3.96	20250109	6150	-35.93	20240117	3020	30.46	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
60	20250115	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	-55	5	-1.39	263163095	66399	50.21	3980	4010	3915	5160	2780	3970	3963.36	0.41	-3494	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	620	15.54	0.63	12	0.42	252.00	6249.00	6150	20240117	-36.34	3020	20241210	29.64	4160	-5.89	20250106	3790	3.30	20250109	6150	-36.34	20240117	3020	29.64	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
61	20250115	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-25	5	-0.63	232027735	58497	44.24	3980	4010	3940	5160	2780	3970	3966.49	0.41	-2566	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	624	15.65	0.63	12	0.37	252.00	6249.00	6150	20240117	-35.85	3020	20241210	30.63	4160	-5.17	20250106	3790	4.09	20250109	6150	-35.85	20240117	3020	30.63	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
62	20250115	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	0	3	0.00	197723695	49848	37.69	3980	4010	3940	5160	2780	3970	3966.53	0.41	-1352	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	628	15.75	0.64	12	0.31	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4160	-4.57	20250106	3790	4.75	20250109	6150	-35.45	20240117	3020	31.46	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
63	20250115	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	0	3	0.00	177851350	44834	33.90	3980	4010	3940	5160	2780	3970	3966.89	0.41	-2103	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	628	15.75	0.64	12	0.28	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4160	-4.57	20250106	3790	4.75	20250109	6150	-35.45	20240117	3020	31.46	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
64	20250115	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	5	2	0.13	118471135	29814	22.55	3980	4010	3950	5160	2780	3970	3973.67	0.41	-2014	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	629	15.77	0.64	12	0.19	252.00	6249.00	6150	20240117	-35.37	3020	20241210	31.62	4160	-4.45	20250106	3790	4.88	20250109	6150	-35.37	20240117	3020	31.62	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
65	20250115	090742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	15	2	0.38	27108100	6819	5.16	3980	3985	3960	5160	2780	3970	3975.38	0.41	149	4096	4032	3976	3912	3856	4065	3945	79	1190	500	2460	5	1	15830023	631	15.81	0.64	12	0.04	252.00	6249.00	6150	20240117	-35.20	3020	20241210	31.95	4160	-4.21	20250106	3790	5.15	20250109	6150	-35.20	20240117	3020	31.95	20241210	2.65	N	100590	500	79 억	64706	N	N	0	N	N
66	20250114	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	5	2	0.13	524378340	131754	88.25	3950	4040	3920	5150	2780	3965	3980.00	0.49	-11408	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	628	15.75	0.64	12	0.83	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4160	-4.57	20250106	3790	4.75	20250109	6150	-35.45	20240117	3020	31.46	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
67	20250114	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	25	2	0.63	502493105	126251	84.56	3950	4040	3920	5150	2780	3965	3980.11	0.49	-10859	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	632	15.83	0.64	12	0.80	252.00	6249.00	6150	20240117	-35.12	3020	20241210	32.12	4160	-4.09	20250106	3790	5.28	20250109	6150	-35.12	20240117	3020	32.12	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
68	20250114	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	35	2	0.88	457344745	114926	76.98	3950	4040	3920	5150	2780	3965	3979.47	0.49	-11097	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	633	15.87	0.64	12	0.73	252.00	6249.00	6150	20240117	-34.96	3020	20241210	32.45	4160	-3.85	20250106	3790	5.54	20250109	6150	-34.96	20240117	3020	32.45	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
69	20250114	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	40	2	1.01	417919550	105073	70.38	3950	4040	3920	5150	2780	3965	3977.42	0.49	-11711	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	634	15.89	0.64	12	0.66	252.00	6249.00	6150	20240117	-34.88	3020	20241210	32.62	4160	-3.73	20250106	3790	5.67	20250109	6150	-34.88	20240117	3020	32.62	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
70	20250114	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	35	2	0.88	323241835	81408	54.53	3950	4040	3920	5150	2780	3965	3970.64	0.49	-12826	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	633	15.87	0.64	12	0.51	252.00	6249.00	6150	20240117	-34.96	3020	20241210	32.45	4160	-3.85	20250106	3790	5.54	20250109	6150	-34.96	20240117	3020	32.45	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
71	20250114	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-5	5	-0.13	171502545	43490	29.13	3950	3965	3920	5150	2780	3965	3943.49	0.49	-2502	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	627	15.71	0.63	12	0.27	252.00	6249.00	6150	20240117	-35.61	3020	20241210	31.13	4160	-4.81	20250106	3790	4.49	20250109	6150	-35.61	20240117	3020	31.13	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
72	20250114	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-5	5	-0.13	135685330	34418	23.05	3950	3965	3920	5150	2780	3965	3942.27	0.49	-3192	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	627	15.71	0.63	12	0.22	252.00	6249.00	6150	20240117	-35.61	3020	20241210	31.13	4160	-4.81	20250106	3790	4.49	20250109	6150	-35.61	20240117	3020	31.13	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
73	20250114	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-30	5	-0.76	34900325	8851	5.93	3950	3965	3925	5150	2780	3965	3943.07	0.49	1870	4061	4012	3931	3882	3801	4037	3907	79	1185	500	2450	5	1	15830023	623	15.62	0.63	12	0.06	252.00	6249.00	6150	20240117	-36.02	3020	20241210	30.30	4160	-5.41	20250106	3790	3.83	20250109	6150	-36.02	20240117	3020	30.30	20241210	2.67	N	100590	500	79 억	77283	N	N	0	N	N
74	20250113	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	35	2	0.89	569527135	145112	100.88	3930	3980	3850	5100	2755	3930	3924.56	0.60	-18661	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	628	15.73	0.63	12	0.92	252.00	6249.00	6150	20240117	-35.53	3020	20241210	31.29	4160	-4.69	20250106	3790	4.62	20250109	6150	-35.53	20240117	3020	31.29	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
75	20250113	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	35	2	0.89	510553705	130241	90.55	3930	3980	3850	5100	2755	3930	3920.06	0.60	-17407	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	628	15.73	0.63	12	0.82	252.00	6249.00	6150	20240117	-35.53	3020	20241210	31.29	4160	-4.69	20250106	3790	4.62	20250109	6150	-35.53	20240117	3020	31.29	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
76	20250113	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	45	2	1.15	444567135	113563	78.95	3930	3980	3850	5100	2755	3930	3914.70	0.60	-13549	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	629	15.77	0.64	12	0.72	252.00	6249.00	6150	20240117	-35.37	3020	20241210	31.62	4160	-4.45	20250106	3790	4.88	20250109	6150	-35.37	20240117	3020	31.62	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
77	20250113	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	-10	5	-0.25	327132130	83811	58.27	3930	3940	3850	5100	2755	3930	3903.17	0.60	-19907	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	621	15.56	0.63	12	0.53	252.00	6249.00	6150	20240117	-36.26	3020	20241210	29.80	4160	-5.77	20250106	3790	3.43	20250109	6150	-36.26	20240117	3020	29.80	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
78	20250113	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	-5	5	-0.13	240372610	61711	42.90	3930	3935	3850	5100	2755	3930	3895.06	0.60	-16905	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	621	15.58	0.63	12	0.39	252.00	6249.00	6150	20240117	-36.18	3020	20241210	29.97	4160	-5.65	20250106	3790	3.56	20250109	6150	-36.18	20240117	3020	29.97	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
79	20250113	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	-45	5	-1.15	202244150	51946	36.11	3930	3930	3850	5100	2755	3930	3893.26	0.60	-21684	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	615	15.42	0.62	12	0.33	252.00	6249.00	6150	20240117	-36.83	3020	20241210	28.64	4160	-6.61	20250106	3790	2.51	20250109	6150	-36.83	20240117	3020	28.64	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
80	20250113	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-30	5	-0.76	141227780	36273	25.22	3930	3930	3850	5100	2755	3930	3893.34	0.60	-16426	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	617	15.48	0.62	12	0.23	252.00	6249.00	6150	20240117	-36.59	3020	20241210	29.14	4160	-6.25	20250106	3790	2.90	20250109	6150	-36.59	20240117	3020	29.14	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
81	20250113	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	-50	5	-1.27	45469770	11669	8.11	3930	3930	3850	5100	2755	3930	3896.26	0.60	-5339	4046	3987	3906	3847	3766	4017	3877	79	1170	500	2430	5	1	15830023	614	15.40	0.62	12	0.07	252.00	6249.00	6150	20240117	-36.91	3020	20241210	28.48	4160	-6.73	20250106	3790	2.37	20250109	6150	-36.91	20240117	3020	28.48	20241210	2.65	N	100590	500	79 억	95191	N	N	8	N	N
82	20250110	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	85	2	2.21	560716005	143256	109.54	3845	3965	3825	4995	2695	3845	3914.12	0.78	-28435	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	622	15.60	0.63	12	0.90	252.00	6249.00	6150	20240117	-36.10	3020	20241210	30.13	4160	-5.53	20250106	3790	3.69	20250109	6150	-36.10	20240117	3020	30.13	20241210	2.65	N	100590	500	79 억	122826	N	N	8	N	N
83	20250110	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	85	2	2.21	514162025	131400	100.48	3845	3965	3825	4995	2695	3845	3913.18	0.78	-28750	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	622	15.60	0.63	12	0.83	252.00	6249.00	6150	20240117	-36.10	3020	20241210	30.13	4160	-5.53	20250106	3790	3.69	20250109	6150	-36.10	20240117	3020	30.13	20241210	2.65	N	100590	500	79 억	122826	N	N	1	N	N
84	20250110	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	100	2	2.60	452126070	115643	88.43	3845	3965	3825	4995	2695	3845	3909.92	0.78	-25734	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	624	15.65	0.63	12	0.73	252.00	6249.00	6150	20240117	-35.85	3020	20241210	30.63	4160	-5.17	20250106	3790	4.09	20250109	6150	-35.85	20240117	3020	30.63	20241210	2.65	N	100590	500	79 억	122826	N	N	1	N	N
85	20250110	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	70	2	1.82	419280590	107285	82.04	3845	3965	3825	4995	2695	3845	3908.36	0.78	-25314	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	620	15.54	0.63	12	0.68	252.00	6249.00	6150	20240117	-36.34	3020	20241210	29.64	4160	-5.89	20250106	3790	3.30	20250109	6150	-36.34	20240117	3020	29.64	20241210	2.65	N	100590	500	79 억	122826	N	N	1	N	N
86	20250110	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	80	2	2.08	392360705	100424	76.79	3845	3965	3825	4995	2695	3845	3907.31	0.78	-23147	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	621	15.58	0.63	12	0.63	252.00	6249.00	6150	20240117	-36.18	3020	20241210	29.97	4160	-5.65	20250106	3790	3.56	20250109	6150	-36.18	20240117	3020	29.97	20241210	2.65	N	100590	500	79 억	122826	N	N	1	N	N
87	20250110	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	90	2	2.34	280237890	71924	55.00	3845	3940	3825	4995	2695	3845	3896.62	0.78	-23766	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	623	15.62	0.63	12	0.45	252.00	6249.00	6150	20240117	-36.02	3020	20241210	30.30	4160	-5.41	20250106	3790	3.83	20250109	6150	-36.02	20240117	3020	30.30	20241210	2.65	N	100590	500	79 억	122826	N	N	1	N	N
88	20250110	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	70	2	1.82	170061845	43790	33.48	3845	3915	3825	4995	2695	3845	3883.97	0.78	-11091	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	620	15.54	0.63	12	0.28	252.00	6249.00	6150	20240117	-36.34	3020	20241210	29.64	4160	-5.89	20250106	3790	3.30	20250109	6150	-36.34	20240117	3020	29.64	20241210	2.65	N	100590	500	79 억	122826	N	N	1	N	N
89	20250110	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	25	2	0.65	33813430	8773	6.71	3845	3895	3825	4995	2695	3845	3854.75	0.78	-1608	3948	3896	3843	3791	3738	3870	3765	79	1150	500	2380	5	1	15830023	613	15.36	0.62	12	0.06	252.00	6249.00	6150	20240117	-37.07	3020	20241210	28.15	4160	-6.97	20250106	3790	2.11	20250109	6150	-37.07	20240117	3020	28.15	20241210	2.65	N	100590	500	79 억	122826	N	N	1	N	N
90	20250109	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	-5	5	-0.13	490388080	128214	81.15	3860	3895	3790	5000	2695	3850	3824.73	0.80	-2767	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	609	15.26	0.62	12	0.81	252.00	6249.00	6150	20240117	-37.48	3020	20241210	27.32	4160	-7.57	20250106	3790	1.45	20250109	6150	-37.48	20240117	3020	27.32	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
91	20250109	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	5	2	0.13	471736040	123369	78.09	3860	3895	3790	5000	2695	3850	3823.77	0.80	-3395	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	610	15.30	0.62	12	0.78	252.00	6249.00	6150	20240117	-37.32	3020	20241210	27.65	4160	-7.33	20250106	3790	1.72	20250109	6150	-37.32	20240117	3020	27.65	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
92	20250109	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	-10	5	-0.26	446909635	116898	73.99	3860	3895	3790	5000	2695	3850	3823.06	0.80	-5387	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	608	15.24	0.61	12	0.74	252.00	6249.00	6150	20240117	-37.56	3020	20241210	27.15	4160	-7.69	20250106	3790	1.32	20250109	6150	-37.56	20240117	3020	27.15	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
93	20250109	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-15	5	-0.39	427801865	111903	70.83	3860	3895	3790	5000	2695	3850	3822.96	0.80	-6192	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	607	15.22	0.61	12	0.71	252.00	6249.00	6150	20240117	-37.64	3020	20241210	26.99	4160	-7.81	20250106	3790	1.19	20250109	6150	-37.64	20240117	3020	26.99	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
94	20250109	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	-5	5	-0.13	280073025	73094	46.26	3860	3895	3790	5000	2695	3850	3831.67	0.80	-14488	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	609	15.26	0.62	12	0.46	252.00	6249.00	6150	20240117	-37.48	3020	20241210	27.32	4160	-7.57	20250106	3790	1.45	20250109	6150	-37.48	20240117	3020	27.32	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
95	20250109	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	10	2	0.26	248037855	64730	40.97	3860	3895	3790	5000	2695	3850	3831.87	0.80	-12819	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	611	15.32	0.62	12	0.41	252.00	6249.00	6150	20240117	-37.24	3020	20241210	27.81	4160	-7.21	20250106	3790	1.85	20250109	6150	-37.24	20240117	3020	27.81	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
96	20250109	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	30	2	0.78	188827780	49427	31.28	3860	3885	3790	5000	2695	3850	3820.30	0.80	-9663	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	614	15.40	0.62	12	0.31	252.00	6249.00	6150	20240117	-36.91	3020	20241210	28.48	4160	-6.73	20250106	3790	2.37	20250109	6150	-36.91	20240117	3020	28.48	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
97	20250109	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	-40	5	-1.04	64714250	16990	10.75	3860	3860	3790	5000	2695	3850	3808.82	0.80	-3980	3963	3906	3873	3816	3783	3890	3800	79	1150	500	2380	5	1	15830023	603	15.12	0.61	12	0.11	252.00	6249.00	6150	20240117	-38.05	3020	20241210	26.16	4160	-8.41	20250106	3790	0.53	20250109	6150	-38.05	20240117	3020	26.16	20241210	2.59	N	100590	500	79 억	125907	N	N	1	N	N
98	20250108	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	-85	5	-2.16	605742250	156382	53.01	3920	3930	3840	5110	2755	3935	3873.51	0.89	-15145	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	609	15.28	0.62	12	0.99	252.00	6249.00	6150	20240117	-37.40	3020	20241210	27.48	4160	-7.45	20250106	3840	0.26	20250108	6150	-37.40	20240117	3020	27.48	20241210	2.63	N	100590	500	79 억	141082	N	N	1	N	N
99	20250108	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	-75	5	-1.91	575060020	148420	50.31	3920	3930	3840	5110	2755	3935	3874.46	0.89	-14679	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	611	15.32	0.62	12	0.94	252.00	6249.00	6150	20240117	-37.24	3020	20241210	27.81	4160	-7.21	20250106	3840	0.52	20250108	6150	-37.24	20240117	3020	27.81	20241210	2.63	N	100590	500	79 억	141082	N	N	0	N	N
100	20250108	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	-80	5	-2.03	519054335	133891	45.38	3920	3930	3850	5110	2755	3935	3876.61	0.89	-11739	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	610	15.30	0.62	12	0.85	252.00	6249.00	6150	20240117	-37.32	3020	20241210	27.65	4160	-7.33	20250106	3850	0.13	20250108	6150	-37.32	20240117	3020	27.65	20241210	2.63	N	100590	500	79 억	141082	N	N	0	N	N
101	20250108	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	-70	5	-1.78	463781705	119567	40.53	3920	3930	3850	5110	2755	3935	3878.75	0.89	-9085	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	612	15.34	0.62	12	0.76	252.00	6249.00	6150	20240117	-37.15	3020	20241210	27.98	4160	-7.09	20250106	3850	0.39	20250108	6150	-37.15	20240117	3020	27.98	20241210	2.63	N	100590	500	79 억	141082	N	N	0	N	N
102	20250108	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	-40	5	-1.02	354067160	91147	30.89	3920	3930	3850	5110	2755	3935	3884.46	0.89	-2399	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	617	15.46	0.62	12	0.58	252.00	6249.00	6150	20240117	-36.67	3020	20241210	28.97	4160	-6.37	20250106	3850	1.17	20250108	6150	-36.67	20240117	3020	28.97	20241210	2.63	N	100590	500	79 억	141082	N	N	0	N	N
103	20250108	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-60	5	-1.52	306182800	78840	26.72	3920	3930	3850	5110	2755	3935	3883.47	0.89	-2068	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	613	15.38	0.62	12	0.50	252.00	6249.00	6150	20240117	-36.99	3020	20241210	28.31	4160	-6.85	20250106	3850	0.65	20250108	6150	-36.99	20240117	3020	28.31	20241210	2.63	N	100590	500	79 억	141082	N	N	0	N	N
104	20250108	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-30	5	-0.76	198266105	50948	17.27	3920	3930	3860	5110	2755	3935	3891.37	0.89	-2651	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	618	15.50	0.62	12	0.32	252.00	6249.00	6150	20240117	-36.50	3020	20241210	29.30	4160	-6.13	20250106	3860	1.17	20250108	6150	-36.50	20240117	3020	29.30	20241210	2.63	N	100590	500	79 억	141082	N	N	0	N	N
105	20250108	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	-55	5	-1.40	68810965	17695	6.00	3920	3930	3860	5110	2755	3935	3888.19	0.89	6304	4208	4071	4003	3866	3798	4037	3832	79	1175	500	2430	5	1	15830023	614	15.40	0.62	12	0.11	252.00	6249.00	6150	20240117	-36.91	3020	20241210	28.48	4160	-6.73	20250106	3860	0.52	20250108	6150	-36.91	20240117	3020	28.48	20241210	2.63	N	100590	500	79 억	141082	N	N	0	N	N
106	20250107	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-150	5	-3.67	1152541345	288529	88.28	4125	4140	3935	5310	2860	4085	3994.78	0.96	-11106	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	623	15.62	0.63	12	1.82	252.00	6249.00	6150	20240117	-36.02	3020	20241210	30.30	4160	-5.41	20250106	3935	0.00	20250107	6150	-36.02	20240117	3020	30.30	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
107	20250107	150703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-125	5	-3.06	1070562240	267728	81.92	4125	4140	3945	5310	2860	4085	3998.69	0.96	-11282	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	627	15.71	0.63	12	1.69	252.00	6249.00	6150	20240117	-35.61	3020	20241210	31.13	4160	-4.81	20250106	3945	0.38	20250107	6150	-35.61	20240117	3020	31.13	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
108	20250107	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-115	5	-2.82	906252190	226253	69.23	4125	4140	3955	5310	2860	4085	4005.48	0.96	-8090	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	628	15.75	0.64	12	1.43	252.00	6249.00	6150	20240117	-35.45	3020	20241210	31.46	4160	-4.57	20250106	3955	0.38	20250107	6150	-35.45	20240117	3020	31.46	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
109	20250107	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-90	5	-2.20	828213530	206620	63.22	4125	4140	3955	5310	2860	4085	4008.39	0.96	-7984	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	632	15.85	0.64	12	1.31	252.00	6249.00	6150	20240117	-35.04	3020	20241210	32.28	4160	-3.97	20250106	3955	1.01	20250107	6150	-35.04	20240117	3020	32.28	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
110	20250107	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-100	5	-2.45	736764240	183611	56.18	4125	4140	3955	5310	2860	4085	4012.64	0.96	-5147	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	631	15.81	0.64	12	1.16	252.00	6249.00	6150	20240117	-35.20	3020	20241210	31.95	4160	-4.21	20250106	3955	0.76	20250107	6150	-35.20	20240117	3020	31.95	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
111	20250107	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-85	5	-2.08	641230670	159667	48.85	4125	4140	3955	5310	2860	4085	4016.05	0.96	-4439	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	633	15.87	0.64	12	1.01	252.00	6249.00	6150	20240117	-34.96	3020	20241210	32.45	4160	-3.85	20250106	3955	1.14	20250107	6150	-34.96	20240117	3020	32.45	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
112	20250107	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-95	5	-2.33	537265670	133618	40.88	4125	4140	3955	5310	2860	4085	4020.91	0.96	-2274	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	632	15.83	0.64	12	0.84	252.00	6249.00	6150	20240117	-35.12	3020	20241210	32.12	4160	-4.09	20250106	3955	0.88	20250107	6150	-35.12	20240117	3020	32.12	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
113	20250107	090705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	0	3	0.00	104268865	25490	7.80	4125	4140	4060	5310	2860	4085	4090.58	0.96	-8756	4215	4150	4095	4030	3975	4122	4002	79	1225	500	2530	5	1	15830023	647	16.21	0.65	12	0.16	252.00	6249.00	6150	20240117	-33.58	3020	20241210	35.26	4160	-1.80	20250106	3955	3.29	20250102	6150	-33.58	20240117	3020	35.26	20241210	2.68	N	100590	500	79 억	152188	N	N	13	N	N
114	20250106	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-30	5	-0.73	1318082015	321513	95.73	4135	4160	4040	5340	2885	4115	4099.60	1.03	-11368	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	647	16.21	0.65	12	2.03	252.00	6249.00	6150	20240117	-33.58	3020	20241210	35.26	4160	-1.80	20250106	3955	3.29	20250102	6150	-33.58	20240117	3020	35.26	20241210	2.60	N	100590	500	79 억	163555	N	N	13	N	N
115	20250106	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-30	5	-0.73	1247205605	304115	90.55	4135	4160	4040	5340	2885	4115	4101.07	1.03	-12910	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	647	16.21	0.65	12	1.92	252.00	6249.00	6150	20240117	-33.58	3020	20241210	35.26	4160	-1.80	20250106	3955	3.29	20250102	6150	-33.58	20240117	3020	35.26	20241210	2.60	N	100590	500	79 억	163555	N	N	5	N	N
116	20250106	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	20	2	0.49	1057884840	257984	76.81	4135	4160	4040	5340	2885	4115	4100.55	1.03	-21424	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	655	16.41	0.66	12	1.63	252.00	6249.00	6150	20240117	-32.76	3020	20241210	36.92	4160	-0.60	20250106	3955	4.55	20250102	6150	-32.76	20240117	3020	36.92	20241210	2.60	N	100590	500	79 억	163555	N	N	5	N	N
117	20250106	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	5	2	0.12	799174025	195246	58.13	4135	4135	4040	5340	2885	4115	4093.10	1.03	-5016	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	652	16.35	0.66	12	1.23	252.00	6249.00	6150	20240117	-33.01	3020	20241210	36.42	4140	-0.48	20250103	3955	4.17	20250102	6150	-33.01	20240117	3020	36.42	20241210	2.60	N	100590	500	79 억	163555	N	N	5	N	N
118	20250106	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-25	5	-0.61	627869925	153660	45.75	4135	4135	4040	5340	2885	4115	4085.99	1.03	15342	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	647	16.23	0.65	12	0.97	252.00	6249.00	6150	20240117	-33.50	3020	20241210	35.43	4140	-1.21	20250103	3955	3.41	20250102	6150	-33.50	20240117	3020	35.43	20241210	2.60	N	100590	500	79 억	163555	N	N	5	N	N
119	20250106	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	0	3	0.00	548146760	134250	39.97	4135	4135	4040	5340	2885	4115	4082.89	1.03	17343	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	651	16.33	0.66	12	0.85	252.00	6249.00	6150	20240117	-33.09	3020	20241210	36.26	4140	-0.60	20250103	3955	4.05	20250102	6150	-33.09	20240117	3020	36.26	20241210	2.60	N	100590	500	79 억	163555	N	N	5	N	N
120	20250106	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-25	5	-0.61	378750830	92748	27.61	4135	4135	4040	5340	2885	4115	4083.46	1.03	9177	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	647	16.23	0.65	12	0.59	252.00	6249.00	6150	20240117	-33.50	3020	20241210	35.43	4140	-1.21	20250103	3955	3.41	20250102	6150	-33.50	20240117	3020	35.43	20241210	2.60	N	100590	500	79 억	163555	N	N	5	N	N
121	20250106	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-15	5	-0.36	75179505	18283	5.44	4135	4135	4100	5340	2885	4115	4111.89	1.03	-5910	4208	4161	4093	4046	3978	4185	4070	79	1225	500	2550	5	1	15830023	649	16.27	0.66	12	0.12	252.00	6249.00	6150	20240117	-33.33	3020	20241210	35.76	4140	-0.97	20250103	3955	3.67	20250102	6150	-33.33	20240117	3020	35.76	20241210	2.60	N	100590	500	79 억	163555	N	N	5	N	N
122	20250103	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	55	2	1.35	1344755080	329079	95.99	4040	4140	4025	5270	2845	4060	4086.41	0.96	11295	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	651	16.33	0.66	12	2.08	252.00	6249.00	6150	20240117	-33.09	3020	20241210	36.26	4140	-0.60	20250103	3955	4.05	20250102	6150	-33.09	20240117	3020	36.26	20241210	2.56	N	100590	500	79 억	152265	N	N	5	N	N
123	20250103	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	25	2	0.62	1269484395	310708	90.63	4040	4140	4025	5270	2845	4060	4085.78	0.96	4510	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	647	16.21	0.65	12	1.96	252.00	6249.00	6150	20240117	-33.58	3020	20241210	35.26	4140	-1.33	20250103	3955	3.29	20250102	6150	-33.58	20240117	3020	35.26	20241210	2.56	N	100590	500	79 억	152265	N	N	0	N	N
124	20250103	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	55	2	1.35	1058589110	259322	75.64	4040	4140	4025	5270	2845	4060	4082.14	0.96	-7940	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	651	16.33	0.66	12	1.64	252.00	6249.00	6150	20240117	-33.09	3020	20241210	36.26	4140	-0.60	20250103	3955	4.05	20250102	6150	-33.09	20240117	3020	36.26	20241210	2.56	N	100590	500	79 억	152265	N	N	0	N	N
125	20250103	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	45	2	1.11	917122260	224686	65.54	4040	4140	4025	5270	2845	4060	4081.80	0.96	-3834	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	650	16.29	0.66	12	1.42	252.00	6249.00	6150	20240117	-33.25	3020	20241210	35.93	4140	-0.85	20250103	3955	3.79	20250102	6150	-33.25	20240117	3020	35.93	20241210	2.56	N	100590	500	79 억	152265	N	N	0	N	N
126	20250103	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	65	2	1.60	780292725	191433	55.84	4040	4125	4025	5270	2845	4060	4076.06	0.96	-1455	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	653	16.37	0.66	12	1.21	252.00	6249.00	6150	20240117	-32.93	3020	20241210	36.59	4125	0.00	20250103	3955	4.30	20250102	6150	-32.93	20240117	3020	36.59	20241210	2.56	N	100590	500	79 억	152265	N	N	0	N	N
127	20250103	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	30	2	0.74	680850590	167194	48.77	4040	4120	4025	5270	2845	4060	4072.22	0.96	-1481	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	647	16.23	0.65	12	1.06	252.00	6249.00	6150	20240117	-33.50	3020	20241210	35.43	4120	-0.73	20250103	3955	3.41	20250102	6150	-33.50	20240117	3020	35.43	20241210	2.56	N	100590	500	79 억	152265	N	N	0	N	N
128	20250103	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-30	5	-0.74	494468150	121506	35.44	4040	4120	4025	5270	2845	4060	4069.50	0.96	2164	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	638	15.99	0.64	12	0.77	252.00	6249.00	6150	20240117	-34.47	3020	20241210	33.44	4120	-2.18	20250103	3955	1.90	20250102	6150	-34.47	20240117	3020	33.44	20241210	2.56	N	100590	500	79 억	152265	N	N	0	N	N
129	20250103	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	0	3	0.00	79030510	19490	5.68	4040	4070	4025	5270	2845	4060	4054.93	0.96	-2481	4150	4105	4030	3985	3910	4127	4007	79	1210	500	2510	5	1	15830023	643	16.11	0.65	12	0.12	252.00	6249.00	6150	20240117	-33.98	3020	20241210	34.44	4075	-0.37	20250102	3955	2.65	20250102	6150	-33.98	20240117	3020	34.44	20241210	2.56	N	100590	500	79 억	152265	N	N	0	N	N
130	20250102	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	45	2	1.12	1339943985	332734	65.29	4020	4075	3955	5210	2815	4015	4026.69	1.02	-9897	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	643	16.11	0.65	12	2.10	252.00	6249.00	6150	20240117	-33.98	3020	20241210	34.44	4075	-0.37	20250102	3955	2.65	20250102	6150	-33.98	20240117	3020	34.44	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N
131	20250102	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	40	2	1.00	1205685065	299621	58.79	4020	4075	3955	5210	2815	4015	4024.07	1.02	-10369	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	642	16.09	0.65	12	1.89	252.00	6249.00	6150	20240117	-34.07	3020	20241210	34.27	4075	-0.49	20250102	3955	2.53	20250102	6150	-34.07	20240117	3020	34.27	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N
132	20250102	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	20	2	0.50	1072433950	266558	52.31	4020	4075	3955	5210	2815	4015	4023.30	1.02	-13324	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	639	16.01	0.65	12	1.68	252.00	6249.00	6150	20240117	-34.39	3020	20241210	33.61	4075	-0.98	20250102	3955	2.02	20250102	6150	-34.39	20240117	3020	33.61	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N
133	20250102	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	50	2	1.25	950387390	236384	46.39	4020	4070	3955	5210	2815	4015	4020.55	1.02	-15080	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	643	16.13	0.65	12	1.49	252.00	6249.00	6150	20240117	-33.90	3020	20241210	34.60	4070	-0.12	20250102	3955	2.78	20250102	6150	-33.90	20240117	3020	34.60	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N
134	20250102	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	25	2	0.62	795542470	198163	38.89	4020	4070	3955	5210	2815	4015	4014.58	1.02	-18819	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	640	16.03	0.65	12	1.25	252.00	6249.00	6150	20240117	-34.31	3020	20241210	33.77	4070	-0.74	20250102	3955	2.15	20250102	6150	-34.31	20240117	3020	33.77	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N
135	20250102	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	0	3	0.00	623784515	155739	30.56	4020	4065	3955	5210	2815	4015	4005.25	1.02	-13928	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	636	15.93	0.64	12	0.98	252.00	6249.00	6150	20240117	-34.72	3020	20241210	32.95	4065	-1.23	20250102	3955	1.52	20250102	6150	-34.72	20240117	3020	32.95	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N
136	20250102	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-10	5	-0.25	229354100	57169	11.22	4020	4065	3980	5210	2815	4015	4011.80	1.02	-11442	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	634	15.89	0.64	12	0.36	252.00	6249.00	6150	20240117	-34.88	3020	20241210	32.62	4065	-1.48	20250102	3980	0.63	20250102	6150	-34.88	20240117	3020	32.62	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N
137	20250102	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	0	3	0.00	0	0	0.00	0	0	0	5210	2815	4015	0.00	1.02	0	4241	4127	3966	3852	3691	4185	3910	79	1195	500	2480	5	1	15830023	636	15.93	0.64	12	0.00	252.00	6249.00	6150	20240117	-34.72	3020	20241210	32.95	0	0.00	0	0	0.00	0	6150	-34.72	20240117	3020	32.95	20241210	2.38	N	100590	500	79 억	161888	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History