KissMeData/376190/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	foreignNetBuyingQuantity	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	161245	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
3	20250124	151245	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
4	20250124	141243	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
5	20250124	131246	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
6	20250124	121241	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
7	20250124	111243	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
8	20250124	101240	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
9	20250124	091249	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	26.93	-348	0	4335	4250	4185	4100	4035	4240	4090	128	1245	500	0	5	1	24600000	1025	86.77	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.53	N	376190	500	128 억	6623975	N	N	N	N
10	20250123	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	62941470	15047	144.61	4165	4270	4120	5410	2920	4165	4182.99	26.93	0	-1513	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1025	86.77	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
11	20250123	151236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	10	2	0.24	61830475	14780	142.05	4165	4270	4120	5410	2920	4165	4183.39	26.93	0	-1513	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1027	86.98	0.50	12	0.06	48.00	8276.00	9700	20240126	-56.96	3215	20241210	29.86	4275	-2.34	20250115	3800	9.87	20250102	9700	-56.96	20240126	3215	29.86	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
12	20250123	141235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	30	2	0.72	56123275	13414	128.92	4165	4270	4120	5410	2920	4165	4183.93	26.93	0	-653	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1032	87.40	0.51	12	0.05	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4275	-1.87	20250115	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
13	20250123	131235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	15	2	0.36	51663240	12347	118.66	4165	4270	4120	5410	2920	4165	4184.27	26.93	0	-71	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1028	87.08	0.51	12	0.05	48.00	8276.00	9700	20240126	-56.91	3215	20241210	30.02	4275	-2.22	20250115	3800	10.00	20250102	9700	-56.91	20240126	3215	30.02	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
14	20250123	121237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	20	2	0.48	49882125	11922	114.58	4165	4270	4120	5410	2920	4165	4184.04	26.93	0	-71	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1030	87.19	0.51	12	0.05	48.00	8276.00	9700	20240126	-56.86	3215	20241210	30.17	4275	-2.11	20250115	3800	10.13	20250102	9700	-56.86	20240126	3215	30.17	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
15	20250123	111226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	50	2	1.20	48912520	11691	112.36	4165	4270	4120	5410	2920	4165	4183.78	26.93	0	154	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1037	87.81	0.51	12	0.05	48.00	8276.00	9700	20240126	-56.55	3215	20241210	31.10	4275	-1.40	20250115	3800	10.92	20250102	9700	-56.55	20240126	3215	31.10	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
16	20250123	101235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	5	2	0.12	46451570	11102	106.70	4165	4270	4120	5410	2920	4165	4184.07	26.93	0	214	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1026	86.88	0.50	12	0.05	48.00	8276.00	9700	20240126	-57.01	3215	20241210	29.70	4275	-2.46	20250115	3800	9.74	20250102	9700	-57.01	20240126	3215	29.70	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
17	20250123	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	5	2	0.12	7159885	1719	16.52	4165	4170	4165	5410	2920	4165	4165.15	26.93	0	-195	4301	4232	4191	4122	4081	4212	4102	128	1245	500	2580	5	1	24600000	1026	86.88	0.50	12	0.01	48.00	8276.00	9700	20240126	-57.01	3215	20241210	29.70	4275	-2.46	20250115	3800	9.74	20250102	9700	-57.01	20240126	3215	29.70	20241210	0.54	N	376190	500	128 억	6625836	N	N	N	N
18	20250122	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-35	5	-0.83	43477525	10404	212.59	4190	4260	4150	5460	2940	4200	4178.92	26.94	0	-519	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1025	86.77	0.50	12	0.04	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
19	20250122	151229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	-25	5	-0.60	40074630	9587	195.89	4190	4260	4150	5460	2940	4200	4180.10	26.94	0	-519	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1027	86.98	0.50	12	0.04	48.00	8276.00	9700	20240126	-56.96	3215	20241210	29.86	4275	-2.34	20250115	3800	9.87	20250102	9700	-56.96	20240126	3215	29.86	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
20	20250122	141226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-10	5	-0.24	27350125	6551	133.86	4190	4260	4150	5460	2940	4200	4174.95	26.94	0	321	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1031	87.29	0.51	12	0.03	48.00	8276.00	9700	20240126	-56.80	3215	20241210	30.33	4275	-1.99	20250115	3800	10.26	20250102	9700	-56.80	20240126	3215	30.33	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
21	20250122	131228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-35	5	-0.83	23189890	5552	113.45	4190	4260	4150	5460	2940	4200	4176.85	26.94	0	121	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1025	86.77	0.50	12	0.02	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4275	-2.57	20250115	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
22	20250122	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-30	5	-0.71	15548240	3724	76.09	4190	4260	4150	5460	2940	4200	4175.15	26.94	0	-98	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1026	86.88	0.50	12	0.02	48.00	8276.00	9700	20240126	-57.01	3215	20241210	29.70	4275	-2.46	20250115	3800	9.74	20250102	9700	-57.01	20240126	3215	29.70	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
23	20250122	111228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	0	3	0.00	13704505	3283	67.08	4190	4260	4150	5460	2940	4200	4174.38	26.94	0	-75	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1033	87.50	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.70	3215	20241210	30.64	4275	-1.75	20250115	3800	10.53	20250102	9700	-56.70	20240126	3215	30.64	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
24	20250122	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	5	2	0.12	12532570	3004	61.38	4190	4260	4150	5460	2940	4200	4171.96	26.94	0	-65	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1034	87.60	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.65	3215	20241210	30.79	4275	-1.64	20250115	3800	10.66	20250102	9700	-56.65	20240126	3215	30.79	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
25	20250122	091229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	-5	5	-0.12	2719770	649	13.26	4190	4200	4190	5460	2940	4200	4190.71	26.94	0	-28	4283	4241	4218	4176	4153	4230	4165	128	1260	500	2600	5	1	24600000	1032	87.40	0.51	12	0.00	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4275	-1.87	20250115	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.52	N	376190	500	128 억	6626355	N	N	N	N
26	20250121	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	0	3	0.00	20418490	4837	38.78	4225	4260	4195	5460	2940	4200	4221.31	26.94	0	-329	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1033	87.50	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.70	3215	20241210	30.64	4275	-1.75	20250115	3800	10.53	20250102	9700	-56.70	20240126	3215	30.64	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
27	20250121	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	5	2	0.12	19057565	4513	36.19	4225	4260	4195	5460	2940	4200	4222.82	26.94	0	-307	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1034	87.60	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.65	3215	20241210	30.79	4275	-1.64	20250115	3800	10.66	20250102	9700	-56.65	20240126	3215	30.79	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
28	20250121	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	15	2	0.36	14857660	3513	28.17	4225	4260	4205	5460	2940	4200	4229.34	26.94	0	-298	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1037	87.81	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.55	3215	20241210	31.10	4275	-1.40	20250115	3800	10.92	20250102	9700	-56.55	20240126	3215	31.10	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
29	20250121	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	20	2	0.48	14469525	3421	27.43	4225	4260	4205	5460	2940	4200	4229.62	26.94	0	-298	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1038	87.92	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.49	3215	20241210	31.26	4275	-1.29	20250115	3800	11.05	20250102	9700	-56.49	20240126	3215	31.26	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
30	20250121	121203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	5	2	0.12	13833585	3270	26.22	4225	4260	4205	5460	2940	4200	4230.45	26.94	0	-301	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1034	87.60	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.65	3215	20241210	30.79	4275	-1.64	20250115	3800	10.66	20250102	9700	-56.65	20240126	3215	30.79	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
31	20250121	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	10	2	0.24	13404325	3168	25.40	4225	4260	4210	5460	2940	4200	4231.16	26.94	0	-301	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1036	87.71	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.60	3215	20241210	30.95	4275	-1.52	20250115	3800	10.79	20250102	9700	-56.60	20240126	3215	30.95	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
32	20250121	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	15	2	0.36	10112955	2387	19.14	4225	4260	4210	5460	2940	4200	4236.68	26.94	0	-293	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1037	87.81	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.55	3215	20241210	31.10	4275	-1.40	20250115	3800	10.92	20250102	9700	-56.55	20240126	3215	31.10	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
33	20250121	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	20	2	0.48	80225	19	0.15	4225	4225	4220	5460	2940	4200	4222.37	26.94	0	-13	4280	4240	4215	4175	4150	4260	4195	128	1260	500	2600	5	1	24600000	1038	87.92	0.51	12	0.00	48.00	8276.00	9700	20240126	-56.49	3215	20241210	31.26	4275	-1.29	20250115	3800	11.05	20250102	9700	-56.49	20240126	3215	31.26	20241210	0.53	N	376190	500	128 억	6626683	N	N	N	N
34	20250120	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	5	2	0.12	52759620	12471	116.80	4195	4255	4190	5450	2940	4195	4230.58	26.93	0	855	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1033	87.50	0.51	12	0.05	48.00	8276.00	9700	20240126	-56.70	3215	20241210	30.64	4275	-1.75	20250115	3800	10.53	20250102	9700	-56.70	20240126	3215	30.64	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
35	20250120	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	60	2	1.43	48418470	11444	107.18	4195	4255	4190	5450	2940	4195	4230.90	26.93	0	860	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1047	88.65	0.51	12	0.05	48.00	8276.00	9700	20240126	-56.13	3215	20241210	32.35	4275	-0.47	20250115	3800	11.97	20250102	9700	-56.13	20240126	3215	32.35	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
36	20250120	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	60	2	1.43	42557200	10065	94.27	4195	4255	4190	5450	2940	4195	4228.24	26.93	0	961	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1047	88.65	0.51	12	0.04	48.00	8276.00	9700	20240126	-56.13	3215	20241210	32.35	4275	-0.47	20250115	3800	11.97	20250102	9700	-56.13	20240126	3215	32.35	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
37	20250120	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	30	2	0.72	21194665	5035	47.16	4195	4245	4190	5450	2940	4195	4209.47	26.93	0	717	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1039	88.02	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.44	3215	20241210	31.42	4275	-1.17	20250115	3800	11.18	20250102	9700	-56.44	20240126	3215	31.42	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
38	20250120	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	20	2	0.48	17465820	4150	38.87	4195	4245	4190	5450	2940	4195	4208.63	26.93	0	719	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1037	87.81	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.55	3215	20241210	31.10	4275	-1.40	20250115	3800	10.92	20250102	9700	-56.55	20240126	3215	31.10	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
39	20250120	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	5	2	0.12	17306175	4112	38.51	4195	4245	4190	5450	2940	4195	4208.70	26.93	0	722	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1033	87.50	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.70	3215	20241210	30.64	4275	-1.75	20250115	3800	10.53	20250102	9700	-56.70	20240126	3215	30.64	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
40	20250120	101219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	30	2	0.72	11096770	2633	24.66	4195	4245	4190	5450	2940	4195	4214.50	26.93	0	609	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1039	88.02	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.44	3215	20241210	31.42	4275	-1.17	20250115	3800	11.18	20250102	9700	-56.44	20240126	3215	31.42	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
41	20250120	091221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-5	5	-0.12	4470970	1066	9.98	4195	4235	4190	5450	2940	4195	4194.16	26.93	0	-6	4271	4232	4201	4162	4131	4252	4182	128	1255	500	2600	5	1	24600000	1031	87.29	0.51	12	0.00	48.00	8276.00	9700	20240126	-56.80	3215	20241210	30.33	4275	-1.99	20250115	3800	10.26	20250102	9700	-56.80	20240126	3215	30.33	20241210	0.53	N	376190	500	128 억	6625822	N	N	N	N
42	20250117	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	25	2	0.60	45028110	10677	76.24	4170	4240	4170	5420	2920	4170	4218.75	26.94	0	-937	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1032	87.40	0.51	12	0.04	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4275	-1.87	20250115	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
43	20250117	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	25	2	0.60	39946905	9466	67.59	4170	4240	4170	5420	2920	4170	4220.04	26.94	0	-881	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1032	87.40	0.51	12	0.04	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4275	-1.87	20250115	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
44	20250117	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	60	2	1.44	35374000	8377	59.82	4170	4240	4170	5420	2920	4170	4222.75	26.94	0	-922	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1041	88.12	0.51	12	0.03	48.00	8276.00	9700	20240126	-56.39	3215	20241210	31.57	4275	-1.05	20250115	3800	11.32	20250102	9700	-56.39	20240126	3215	31.57	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
45	20250117	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	70	2	1.68	32540780	7704	55.01	4170	4240	4170	5420	2920	4170	4223.88	26.94	0	-1131	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1043	88.33	0.51	12	0.03	48.00	8276.00	9700	20240126	-56.29	3215	20241210	31.88	4275	-0.82	20250115	3800	11.58	20250102	9700	-56.29	20240126	3215	31.88	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
46	20250117	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	15	2	0.36	7841440	1866	13.32	4170	4215	4170	5420	2920	4170	4202.27	26.94	0	-810	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1030	87.19	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.86	3215	20241210	30.17	4275	-2.11	20250115	3800	10.13	20250102	9700	-56.86	20240126	3215	30.17	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
47	20250117	111220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	15	2	0.36	6753625	1606	11.47	4170	4215	4170	5420	2920	4170	4205.25	26.94	0	-817	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1030	87.19	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.86	3215	20241210	30.17	4275	-2.11	20250115	3800	10.13	20250102	9700	-56.86	20240126	3215	30.17	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
48	20250117	101219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	25	2	0.60	4156820	988	7.06	4170	4215	4170	5420	2920	4170	4207.31	26.94	0	-813	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1032	87.40	0.51	12	0.00	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4275	-1.87	20250115	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
49	20250117	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	5	2	0.12	20880	5	0.04	4170	4195	4170	5420	2920	4170	4176.00	26.94	0	0	4276	4222	4186	4132	4096	4250	4160	128	1250	500	2580	5	1	24600000	1027	86.98	0.50	12	0.00	48.00	8276.00	9700	20240126	-56.96	3215	20241210	29.86	4275	-2.34	20250115	3800	9.87	20250102	9700	-56.96	20240126	3215	29.86	20241210	0.55	N	376190	500	128 억	6626754	N	N	N	N
50	20250116	161210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	20	2	0.48	58587970	13977	57.45	4150	4240	4150	5390	2905	4150	4196.79	26.96	0	-2513	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1026	86.88	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.01	3215	20241210	29.70	4275	-2.46	20250115	3800	9.74	20250102	9700	-57.01	20240126	3215	29.70	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
51	20250116	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	10	2	0.24	45050905	10732	44.12	4150	4240	4150	5390	2905	4150	4197.81	26.96	0	-2229	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1023	86.67	0.50	12	0.04	48.00	8276.00	9700	20240126	-57.11	3215	20241210	29.39	4275	-2.69	20250115	3800	9.47	20250102	9700	-57.11	20240126	3215	29.39	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
52	20250116	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	50	2	1.20	31810705	7559	31.07	4150	4240	4150	5390	2905	4150	4208.32	26.96	0	-797	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1033	87.50	0.51	12	0.03	48.00	8276.00	9700	20240126	-56.70	3215	20241210	30.64	4275	-1.75	20250115	3800	10.53	20250102	9700	-56.70	20240126	3215	30.64	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
53	20250116	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	50	2	1.20	25988855	6172	25.37	4150	4240	4150	5390	2905	4150	4210.77	26.96	0	-226	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1033	87.50	0.51	12	0.03	48.00	8276.00	9700	20240126	-56.70	3215	20241210	30.64	4275	-1.75	20250115	3800	10.53	20250102	9700	-56.70	20240126	3215	30.64	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
54	20250116	121215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	45	2	1.08	25409610	6034	24.80	4150	4240	4150	5390	2905	4150	4211.07	26.96	0	-163	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1032	87.40	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4275	-1.87	20250115	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
55	20250116	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	40	2	0.96	24406840	5795	23.82	4150	4240	4150	5390	2905	4150	4211.71	26.96	0	-77	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1031	87.29	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.80	3215	20241210	30.33	4275	-1.99	20250115	3800	10.26	20250102	9700	-56.80	20240126	3215	30.33	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
56	20250116	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	80	2	1.93	20036790	4755	19.55	4150	4230	4150	5390	2905	4150	4213.84	26.96	0	-138	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1041	88.12	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.39	3215	20241210	31.57	4275	-1.05	20250115	3800	11.32	20250102	9700	-56.39	20240126	3215	31.57	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
57	20250116	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	80	2	1.93	16575660	3936	16.18	4150	4230	4150	5390	2905	4150	4211.30	26.96	0	-346	4333	4241	4183	4091	4033	4212	4062	128	1240	500	2570	5	1	24600000	1041	88.12	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.39	3215	20241210	31.57	4275	-1.05	20250115	3800	11.32	20250102	9700	-56.39	20240126	3215	31.57	20241210	0.55	N	376190	500	128 억	6631671	N	N	N	N
58	20250115	161211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	-45	5	-1.07	102722720	24326	578.36	4200	4275	4125	5450	2940	4195	4222.75	26.97	0	-1749	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1021	86.46	0.50	12	0.10	48.00	8276.00	9700	20240126	-57.22	3215	20241210	29.08	4275	-2.92	20250115	3800	9.21	20250102	9700	-57.22	20240126	3215	29.08	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
59	20250115	151213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-40	5	-0.95	94484930	22341	531.17	4200	4275	4125	5450	2940	4195	4229.22	26.97	0	-1615	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1022	86.56	0.50	12	0.09	48.00	8276.00	9700	20240126	-57.16	3215	20241210	29.24	4275	-2.81	20250115	3800	9.34	20250102	9700	-57.16	20240126	3215	29.24	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
60	20250115	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-60	5	-1.43	85367185	20153	479.15	4200	4275	4125	5450	2940	4195	4235.95	26.97	0	-1228	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1017	86.15	0.50	12	0.08	48.00	8276.00	9700	20240126	-57.37	3215	20241210	28.62	4275	-3.27	20250115	3800	8.82	20250102	9700	-57.37	20240126	3215	28.62	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
61	20250115	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	0	3	0.00	78889665	18594	442.08	4200	4275	4190	5450	2940	4195	4242.75	26.97	0	-1152	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1032	87.40	0.51	12	0.08	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4275	-1.87	20250115	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
62	20250115	121159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	15	2	0.36	77026730	18150	431.53	4200	4275	4195	5450	2940	4195	4243.90	26.97	0	-1032	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1036	87.71	0.51	12	0.07	48.00	8276.00	9700	20240126	-56.60	3215	20241210	30.95	4275	-1.52	20250115	3800	10.79	20250102	9700	-56.60	20240126	3215	30.95	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
63	20250115	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	65	2	1.55	71919695	16940	402.76	4200	4275	4195	5450	2940	4195	4245.55	26.97	0	-1011	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1048	88.75	0.51	12	0.07	48.00	8276.00	9700	20240126	-56.08	3215	20241210	32.50	4275	-0.35	20250115	3800	12.11	20250102	9700	-56.08	20240126	3215	32.50	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
64	20250115	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	45	2	1.07	59019920	13914	330.81	4200	4275	4195	5450	2940	4195	4241.77	26.97	0	-91	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1043	88.33	0.51	12	0.06	48.00	8276.00	9700	20240126	-56.29	3215	20241210	31.88	4275	-0.82	20250115	3800	11.58	20250102	9700	-56.29	20240126	3215	31.88	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
65	20250115	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	35	2	0.83	18319000	4337	103.11	4200	4235	4195	5450	2940	4195	4223.89	26.97	0	6	4255	4225	4165	4135	4075	4240	4150	128	1255	500	2600	5	1	24600000	1041	88.12	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.39	3215	20241210	31.57	4250	-0.47	20250110	3800	11.32	20250102	9700	-56.39	20240126	3215	31.57	20241210	0.53	N	376190	500	128 억	6633420	N	N	N	N
66	20250114	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	80	2	1.94	17432595	4205	26.49	4115	4195	4105	5340	2885	4115	4145.68	26.97	0	-853	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1032	87.40	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.75	3215	20241210	30.48	4250	-1.29	20250110	3800	10.39	20250102	9700	-56.75	20240126	3215	30.48	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
67	20250114	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	50	2	1.22	13140270	3179	20.03	4115	4180	4105	5340	2885	4115	4133.46	26.97	0	-806	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1025	86.77	0.50	12	0.01	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4250	-2.00	20250110	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
68	20250114	141206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	20	2	0.49	6470560	1565	9.86	4115	4180	4105	5340	2885	4115	4134.54	26.97	0	-565	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1017	86.15	0.50	12	0.01	48.00	8276.00	9700	20240126	-57.37	3215	20241210	28.62	4250	-2.71	20250110	3800	8.82	20250102	9700	-57.37	20240126	3215	28.62	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
69	20250114	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	60	2	1.46	5817130	1407	8.86	4115	4180	4105	5340	2885	4115	4134.42	26.97	0	-563	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1027	86.98	0.50	12	0.01	48.00	8276.00	9700	20240126	-56.96	3215	20241210	29.86	4250	-1.76	20250110	3800	9.87	20250102	9700	-56.96	20240126	3215	29.86	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
70	20250114	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	20	2	0.49	2973105	722	4.55	4115	4180	4105	5340	2885	4115	4117.87	26.97	0	-246	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1017	86.15	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.37	3215	20241210	28.62	4250	-2.71	20250110	3800	8.82	20250102	9700	-57.37	20240126	3215	28.62	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
71	20250114	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	0	3	0.00	2816715	684	4.31	4115	4180	4105	5340	2885	4115	4118.00	26.97	0	-246	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1012	85.73	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.58	3215	20241210	27.99	4250	-3.18	20250110	3800	8.29	20250102	9700	-57.58	20240126	3215	27.99	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
72	20250114	101159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	40	2	0.97	444405	107	0.67	4115	4180	4115	5340	2885	4115	4153.32	26.97	0	-33	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1022	86.56	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.16	3215	20241210	29.24	4250	-2.24	20250110	3800	9.34	20250102	9700	-57.16	20240126	3215	29.24	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
73	20250114	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	65	2	1.58	37100	9	0.06	4115	4180	4115	5340	2885	4115	4122.22	26.97	0	-2	4245	4180	4140	4075	4035	4160	4055	128	1225	500	2550	5	1	24600000	1028	87.08	0.51	12	0.00	48.00	8276.00	9700	20240126	-56.91	3215	20241210	30.02	4250	-1.65	20250110	3800	10.00	20250102	9700	-56.91	20240126	3215	30.02	20241210	0.57	N	376190	500	128 억	6634273	N	N	N	N
74	20250113	161146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-115	5	-2.72	64804205	15702	32.61	4205	4205	4100	5490	2965	4230	4127.13	26.97	0	-1785	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1012	85.73	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.58	3215	20241210	27.99	4250	-3.18	20250110	3800	8.29	20250102	9700	-57.58	20240126	3215	27.99	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
75	20250113	151154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-115	5	-2.72	58362470	14137	29.36	4205	4205	4100	5490	2965	4230	4128.35	26.97	0	-1496	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1012	85.73	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.58	3215	20241210	27.99	4250	-3.18	20250110	3800	8.29	20250102	9700	-57.58	20240126	3215	27.99	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
76	20250113	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-90	5	-2.13	57282870	13875	28.82	4205	4205	4100	5490	2965	4230	4128.50	26.97	0	-1363	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1018	86.25	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.32	3215	20241210	28.77	4250	-2.59	20250110	3800	8.95	20250102	9700	-57.32	20240126	3215	28.77	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
77	20250113	131135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-115	5	-2.72	55940770	13549	28.14	4205	4205	4100	5490	2965	4230	4128.77	26.97	0	-1263	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1012	85.73	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.58	3215	20241210	27.99	4250	-3.18	20250110	3800	8.29	20250102	9700	-57.58	20240126	3215	27.99	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
78	20250113	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-110	5	-2.60	52353590	12678	26.33	4205	4205	4100	5490	2965	4230	4129.48	26.97	0	-704	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1014	85.83	0.50	12	0.05	48.00	8276.00	9700	20240126	-57.53	3215	20241210	28.15	4250	-3.06	20250110	3800	8.42	20250102	9700	-57.53	20240126	3215	28.15	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
79	20250113	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-90	5	-2.13	49023455	11871	24.66	4205	4205	4100	5490	2965	4230	4129.68	26.97	0	-249	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1018	86.25	0.50	12	0.05	48.00	8276.00	9700	20240126	-57.32	3215	20241210	28.77	4250	-2.59	20250110	3800	8.95	20250102	9700	-57.32	20240126	3215	28.77	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
80	20250113	101137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-110	5	-2.60	48595505	11768	24.44	4205	4205	4100	5490	2965	4230	4129.46	26.97	0	-219	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1014	85.83	0.50	12	0.05	48.00	8276.00	9700	20240126	-57.53	3215	20241210	28.15	4250	-3.06	20250110	3800	8.42	20250102	9700	-57.53	20240126	3215	28.15	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
81	20250113	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	-30	5	-0.71	5408685	1287	2.67	4205	4205	4200	5490	2965	4230	4202.55	26.97	0	-778	4360	4295	4185	4120	4010	4327	4152	128	1260	500	2620	5	1	24600000	1033	87.50	0.51	12	0.01	48.00	8276.00	9700	20240126	-56.70	3215	20241210	30.64	4250	-1.18	20250110	3800	10.53	20250102	9700	-56.70	20240126	3215	30.64	20241210	0.60	N	376190	500	128 억	6635737	N	N	N	N
82	20250110	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	130	2	3.17	201438155	48134	295.72	4080	4250	4075	5330	2870	4100	4184.94	26.98	0	-409	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1041	88.12	0.51	12	0.20	48.00	8276.00	9700	20240126	-56.39	3215	20241210	31.57	4250	-0.47	20250110	3800	11.32	20250102	9700	-56.39	20240126	3215	31.57	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
83	20250110	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	105	2	2.56	181294055	43359	266.38	4080	4250	4075	5330	2870	4100	4181.23	26.98	0	-455	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1034	87.60	0.51	12	0.18	48.00	8276.00	9700	20240126	-56.65	3215	20241210	30.79	4250	-1.06	20250110	3800	10.66	20250102	9700	-56.65	20240126	3215	30.79	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
84	20250110	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	145	2	3.54	161135900	38597	237.13	4080	4250	4075	5330	2870	4100	4174.83	26.98	0	-446	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1044	88.44	0.51	12	0.16	48.00	8276.00	9700	20240126	-56.24	3215	20241210	32.04	4250	-0.12	20250110	3800	11.71	20250102	9700	-56.24	20240126	3215	32.04	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
85	20250110	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	110	2	2.68	142793230	34244	210.38	4080	4235	4075	5330	2870	4100	4169.88	26.98	0	-652	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1036	87.71	0.51	12	0.14	48.00	8276.00	9700	20240126	-56.60	3215	20241210	30.95	4235	-0.59	20250110	3800	10.79	20250102	9700	-56.60	20240126	3215	30.95	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
86	20250110	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	105	2	2.56	121572450	29214	179.48	4080	4220	4075	5330	2870	4100	4161.44	26.98	0	-806	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1034	87.60	0.51	12	0.12	48.00	8276.00	9700	20240126	-56.65	3215	20241210	30.79	4220	0.00	20250109	3800	10.66	20250102	9700	-56.65	20240126	3215	30.79	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
87	20250110	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	85	2	2.07	94545810	22780	139.95	4080	4220	4075	5330	2870	4100	4150.39	26.98	0	-71	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1030	87.19	0.51	12	0.09	48.00	8276.00	9700	20240126	-56.86	3215	20241210	30.17	4220	0.00	20250109	3800	10.13	20250102	9700	-56.86	20240126	3215	30.17	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
88	20250110	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	5	2	0.12	32615765	7982	49.04	4080	4170	4075	5330	2870	4100	4086.16	26.98	0	2624	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1010	85.52	0.50	12	0.03	48.00	8276.00	9700	20240126	-57.68	3215	20241210	27.68	4220	-2.73	20250109	3800	8.03	20250102	9700	-57.68	20240126	3215	27.68	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
89	20250110	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	70	2	1.71	1919875	469	2.88	4080	4170	4080	5330	2870	4100	4093.55	26.98	0	25	4263	4181	4138	4056	4013	4160	4035	128	1230	500	2540	5	1	24600000	1026	86.88	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.01	3215	20241210	29.70	4220	-1.18	20250109	3800	9.74	20250102	9700	-57.01	20240126	3215	29.70	20241210	0.61	N	376190	500	128 억	6636344	N	N	N	N
90	20250109	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-65	5	-1.56	67629655	16275	61.16	4165	4220	4095	5410	2920	4165	4155.46	26.98	0	59	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1009	85.42	0.50	12	0.07	48.00	8276.00	9700	20240126	-57.73	3215	20241210	27.53	4220	-2.84	20250109	3800	7.89	20250102	9700	-57.73	20240126	3215	27.53	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
91	20250109	151117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-55	5	-1.32	66625115	16030	60.24	4165	4220	4095	5410	2920	4165	4156.28	26.98	0	259	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1011	85.62	0.50	12	0.07	48.00	8276.00	9700	20240126	-57.63	3215	20241210	27.84	4220	-2.61	20250109	3800	8.16	20250102	9700	-57.63	20240126	3215	27.84	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
92	20250109	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-70	5	-1.68	63838855	15352	57.69	4165	4220	4095	5410	2920	4165	4158.34	26.98	0	320	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1007	85.31	0.49	12	0.06	48.00	8276.00	9700	20240126	-57.78	3215	20241210	27.37	4220	-2.96	20250109	3800	7.76	20250102	9700	-57.78	20240126	3215	27.37	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
93	20250109	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-45	5	-1.08	57338425	13767	51.73	4165	4220	4120	5410	2920	4165	4164.92	26.98	0	387	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1014	85.83	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.53	3215	20241210	28.15	4220	-2.37	20250109	3800	8.42	20250102	9700	-57.53	20240126	3215	28.15	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
94	20250109	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-10	5	-0.24	49090095	11768	44.22	4165	4220	4125	5410	2920	4165	4171.49	26.98	0	309	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1022	86.56	0.50	12	0.05	48.00	8276.00	9700	20240126	-57.16	3215	20241210	29.24	4220	-1.54	20250109	3800	9.34	20250102	9700	-57.16	20240126	3215	29.24	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
95	20250109	111128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	0	3	0.00	37851645	9051	34.01	4165	4220	4135	5410	2920	4165	4182.04	26.98	0	274	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1025	86.77	0.50	12	0.04	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4220	-1.30	20250109	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
96	20250109	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	5	2	0.12	36364310	8692	32.66	4165	4220	4140	5410	2920	4165	4183.65	26.98	0	283	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1026	86.88	0.50	12	0.04	48.00	8276.00	9700	20240126	-57.01	3215	20241210	29.70	4220	-1.18	20250109	3800	9.74	20250102	9700	-57.01	20240126	3215	29.70	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
97	20250109	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	55	2	1.32	24282300	5784	21.74	4165	4220	4165	5410	2920	4165	4198.18	26.98	0	-22	4278	4221	4143	4086	4008	4250	4115	128	1245	500	2580	5	1	24600000	1038	87.92	0.51	12	0.02	48.00	8276.00	9700	20240126	-56.49	3215	20241210	31.26	4220	0.00	20250109	3800	11.05	20250102	9700	-56.49	20240126	3215	31.26	20241210	0.64	N	376190	500	128 억	6636285	N	N	N	N
98	20250108	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	45	2	1.09	111234280	26610	184.01	4100	4200	4065	5350	2885	4120	4180.17	26.98	0	-1428	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1025	86.77	0.50	12	0.11	48.00	8276.00	9700	20240126	-57.06	3215	20241210	29.55	4200	-0.83	20250108	3800	9.61	20250102	9700	-57.06	20240126	3215	29.55	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
99	20250108	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	60	2	1.46	109495945	26193	181.13	4100	4200	4065	5350	2885	4120	4180.35	26.98	0	-1138	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1028	87.08	0.51	12	0.11	48.00	8276.00	9700	20240126	-56.91	3215	20241210	30.02	4200	-0.48	20250108	3800	10.00	20250102	9700	-56.91	20240126	3215	30.02	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
100	20250108	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	20	2	0.49	27776175	6716	46.44	4100	4165	4065	5350	2885	4120	4135.82	26.98	0	-757	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1018	86.25	0.50	12	0.03	48.00	8276.00	9700	20240126	-57.32	3215	20241210	28.77	4165	-0.60	20250108	3800	8.95	20250102	9700	-57.32	20240126	3215	28.77	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
101	20250108	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	40	2	0.97	26593670	6431	44.47	4100	4160	4065	5350	2885	4120	4135.23	26.98	0	-677	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1023	86.67	0.50	12	0.03	48.00	8276.00	9700	20240126	-57.11	3215	20241210	29.39	4160	0.00	20250108	3800	9.47	20250102	9700	-57.11	20240126	3215	29.39	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
102	20250108	121117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	30	2	0.73	21820085	5279	36.51	4100	4160	4065	5350	2885	4120	4133.37	26.98	0	-650	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1021	86.46	0.50	12	0.02	48.00	8276.00	9700	20240126	-57.22	3215	20241210	29.08	4160	-0.24	20250108	3800	9.21	20250102	9700	-57.22	20240126	3215	29.08	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
103	20250108	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	10	2	0.24	14372370	3483	24.09	4100	4150	4065	5350	2885	4120	4126.43	26.98	0	-133	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1016	86.04	0.50	12	0.01	48.00	8276.00	9700	20240126	-57.42	3215	20241210	28.46	4150	0.00	20250107	3800	8.68	20250102	9700	-57.42	20240126	3215	28.46	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
104	20250108	101119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-20	5	-0.49	13443405	3258	22.53	4100	4150	4065	5350	2885	4120	4126.28	26.98	0	22	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1009	85.42	0.50	12	0.01	48.00	8276.00	9700	20240126	-57.73	3215	20241210	27.53	4150	0.00	20250107	3800	7.89	20250102	9700	-57.73	20240126	3215	27.53	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
105	20250108	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-45	5	-1.09	622780	153	1.06	4100	4110	4065	5350	2885	4120	4070.46	26.98	0	-10	4206	4162	4106	4062	4006	4185	4085	128	1230	500	2550	5	1	24600000	1002	84.90	0.49	12	0.00	48.00	8276.00	9700	20240126	-57.99	3215	20241210	26.75	4150	-1.81	20250107	3800	7.24	20250102	9700	-57.99	20240126	3215	26.75	20241210	0.65	N	376190	500	128 억	6637713	N	N	N	N
106	20250107	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	30	2	0.73	55842210	13586	118.81	4090	4150	4050	5310	2865	4090	4110.28	26.99	0	-941	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1014	85.83	0.50	12	0.06	48.00	8276.00	9700	20240126	-57.53	3215	20241210	28.15	4150	-0.72	20250107	3800	8.42	20250102	9700	-57.53	20240126	3215	28.15	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
107	20250107	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	5	2	0.12	47451165	11542	100.94	4090	4150	4050	5310	2865	4090	4111.18	26.99	0	-867	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1007	85.31	0.49	12	0.05	48.00	8276.00	9700	20240126	-57.78	3215	20241210	27.37	4150	-1.33	20250107	3800	7.76	20250102	9700	-57.78	20240126	3215	27.37	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
108	20250107	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	20	2	0.49	44563685	10837	94.77	4090	4150	4050	5310	2865	4090	4112.18	26.99	0	-814	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1011	85.62	0.50	12	0.04	48.00	8276.00	9700	20240126	-57.63	3215	20241210	27.84	4150	-0.96	20250107	3800	8.16	20250102	9700	-57.63	20240126	3215	27.84	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
109	20250107	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	10	2	0.24	40068880	9742	85.19	4090	4150	4050	5310	2865	4090	4113.01	26.99	0	-786	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1009	85.42	0.50	12	0.04	48.00	8276.00	9700	20240126	-57.73	3215	20241210	27.53	4150	-1.20	20250107	3800	7.89	20250102	9700	-57.73	20240126	3215	27.53	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
110	20250107	121110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	40	2	0.98	25116490	6101	53.35	4090	4150	4050	5310	2865	4090	4116.79	26.99	0	-871	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1016	86.04	0.50	12	0.02	48.00	8276.00	9700	20240126	-57.42	3215	20241210	28.46	4150	-0.48	20250107	3800	8.68	20250102	9700	-57.42	20240126	3215	28.46	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
111	20250107	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	40	2	0.98	15082380	3679	32.17	4090	4140	4050	5310	2865	4090	4099.59	26.99	0	-758	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1016	86.04	0.50	12	0.01	48.00	8276.00	9700	20240126	-57.42	3215	20241210	28.46	4140	-0.24	20250107	3800	8.68	20250102	9700	-57.42	20240126	3215	28.46	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
112	20250107	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	0	3	0.00	10781330	2635	23.04	4090	4135	4050	5310	2865	4090	4091.59	26.99	0	-623	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1006	85.21	0.49	12	0.01	48.00	8276.00	9700	20240126	-57.84	3215	20241210	27.22	4135	-1.09	20250107	3800	7.63	20250102	9700	-57.84	20240126	3215	27.22	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
113	20250107	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	35	2	0.86	4451565	1087	9.51	4090	4135	4090	5310	2865	4090	4095.28	26.99	0	-560	4210	4150	4055	3995	3900	4180	4025	128	1220	500	2530	5	1	24600000	1015	85.94	0.50	12	0.00	48.00	8276.00	9700	20240126	-57.47	3215	20241210	28.30	4135	-0.24	20250107	3800	8.55	20250102	9700	-57.47	20240126	3215	28.30	20241210	0.66	N	376190	500	128 억	6638697	N	N	N	N
114	20250106	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	90	2	2.25	45393845	11138	79.22	4000	4115	3960	5200	2800	4000	4075.50	26.98	0	1737	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	1006	85.21	0.49	12	0.05	48.00	8276.00	9700	20240126	-57.84	3215	20241210	27.22	4115	-0.61	20250106	3800	7.63	20250102	9700	-57.84	20240126	3215	27.22	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
115	20250106	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	90	2	2.25	44874380	11011	78.32	4000	4115	3960	5200	2800	4000	4075.41	26.98	0	1770	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	1006	85.21	0.49	12	0.04	48.00	8276.00	9700	20240126	-57.84	3215	20241210	27.22	4115	-0.61	20250106	3800	7.63	20250102	9700	-57.84	20240126	3215	27.22	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
116	20250106	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	85	2	2.12	40355060	9906	70.46	4000	4110	3960	5200	2800	4000	4073.80	26.98	0	1457	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	1005	85.10	0.49	12	0.04	48.00	8276.00	9700	20240126	-57.89	3215	20241210	27.06	4110	-0.61	20250106	3800	7.50	20250102	9700	-57.89	20240126	3215	27.06	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
117	20250106	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	65	2	1.62	23211750	5718	40.67	4000	4075	3960	5200	2800	4000	4059.42	26.98	0	-883	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	1000	84.69	0.49	12	0.02	48.00	8276.00	9700	20240126	-58.09	3215	20241210	26.44	4075	-0.25	20250106	3800	6.97	20250102	9700	-58.09	20240126	3215	26.44	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
118	20250106	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	70	2	1.75	21396640	5272	37.50	4000	4070	3960	5200	2800	4000	4058.54	26.98	0	-821	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	1001	84.79	0.49	12	0.02	48.00	8276.00	9700	20240126	-58.04	3215	20241210	26.59	4070	0.00	20250106	3800	7.11	20250102	9700	-58.04	20240126	3215	26.59	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
119	20250106	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	60	2	1.50	15008565	3700	26.32	4000	4065	3960	5200	2800	4000	4056.37	26.98	0	-694	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	999	84.58	0.49	12	0.02	48.00	8276.00	9700	20240126	-58.14	3215	20241210	26.28	4065	-0.12	20250106	3800	6.84	20250102	9700	-58.14	20240126	3215	26.28	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
120	20250106	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	50	2	1.25	7378310	1822	12.96	4000	4065	3960	5200	2800	4000	4049.57	26.98	0	-593	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	996	84.38	0.49	12	0.01	48.00	8276.00	9700	20240126	-58.25	3215	20241210	25.97	4065	-0.37	20250106	3800	6.58	20250102	9700	-58.25	20240126	3215	25.97	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
121	20250106	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	60	2	1.50	745865	186	1.32	4000	4060	3960	5200	2800	4000	4010.03	26.98	0	-48	4096	4047	3996	3947	3896	4072	3972	128	1200	500	2480	5	1	24600000	999	84.58	0.49	12	0.00	48.00	8276.00	9700	20240126	-58.14	3215	20241210	26.28	4060	0.00	20250106	3800	6.84	20250102	9700	-58.14	20240126	3215	26.28	20241210	0.67	N	376190	500	128 억	6637105	N	N	N	N
122	20250103	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	45	2	1.14	56381905	14047	485.72	3955	4045	3945	5140	2770	3955	4013.80	26.97	0	3035	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	984	83.33	0.48	12	0.06	48.00	8276.00	9700	20240126	-58.76	3215	20241210	24.42	4045	-1.11	20250103	3800	5.26	20250102	9700	-58.76	20240126	3215	24.42	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
123	20250103	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	45	2	1.14	56253905	14015	484.61	3955	4045	3945	5140	2770	3955	4013.84	26.97	0	3023	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	984	83.33	0.48	12	0.06	48.00	8276.00	9700	20240126	-58.76	3215	20241210	24.42	4045	-1.11	20250103	3800	5.26	20250102	9700	-58.76	20240126	3215	24.42	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
124	20250103	141045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	70	2	1.77	52777255	13147	454.60	3955	4045	3945	5140	2770	3955	4014.40	26.97	0	2939	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	990	83.85	0.49	12	0.05	48.00	8276.00	9700	20240126	-58.51	3215	20241210	25.19	4045	-0.49	20250103	3800	5.92	20250102	9700	-58.51	20240126	3215	25.19	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
125	20250103	131046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	90	2	2.28	49227910	12265	424.10	3955	4045	3945	5140	2770	3955	4013.69	26.97	0	2647	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	995	84.27	0.49	12	0.05	48.00	8276.00	9700	20240126	-58.30	3215	20241210	25.82	4045	0.00	20250103	3800	6.45	20250102	9700	-58.30	20240126	3215	25.82	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
126	20250103	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	50	2	1.26	36921405	9213	318.57	3955	4030	3945	5140	2770	3955	4007.53	26.97	0	2538	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	985	83.44	0.48	12	0.04	48.00	8276.00	9700	20240126	-58.71	3215	20241210	24.57	4030	-0.62	20250103	3800	5.39	20250102	9700	-58.71	20240126	3215	24.57	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
127	20250103	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	60	2	1.52	34333035	8567	296.23	3955	4030	3945	5140	2770	3955	4007.59	26.97	0	2005	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	988	83.65	0.49	12	0.03	48.00	8276.00	9700	20240126	-58.61	3215	20241210	24.88	4030	-0.37	20250103	3800	5.66	20250102	9700	-58.61	20240126	3215	24.88	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
128	20250103	101042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	50	2	1.26	22346005	5570	192.60	3955	4030	3945	5140	2770	3955	4011.85	26.97	0	2056	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	985	83.44	0.48	12	0.02	48.00	8276.00	9700	20240126	-58.71	3215	20241210	24.57	4030	-0.62	20250103	3800	5.39	20250102	9700	-58.71	20240126	3215	24.57	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
129	20250103	091045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	40	2	1.01	1357830	343	11.86	3955	3995	3955	5140	2770	3955	3958.69	26.97	0	-1	4071	4012	3906	3847	3741	3960	3795	128	1185	500	2450	5	1	24600000	983	83.23	0.48	12	0.00	48.00	8276.00	9700	20240126	-58.81	3215	20241210	24.26	3995	0.00	20250103	3800	5.13	20250102	9700	-58.81	20240126	3215	24.26	20241210	0.67	N	376190	500	128 억	6634070	N	N	N	N
130	20250102	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	135	2	3.53	11263930	2892	30.11	3965	3965	3800	4965	2675	3820	3894.86	26.97	0	-203	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	973	82.40	0.48	12	0.01	48.00	8276.00	9700	20240126	-59.23	3215	20241210	23.02	3965	-0.25	20250102	3800	4.08	20250102	9700	-59.23	20240126	3215	23.02	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
131	20250102	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	120	2	3.14	8926960	2301	23.96	3965	3965	3800	4965	2675	3820	3879.60	26.97	0	-199	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	969	82.08	0.48	12	0.01	48.00	8276.00	9700	20240126	-59.38	3215	20241210	22.55	3965	-0.63	20250102	3800	3.68	20250102	9700	-59.38	20240126	3215	22.55	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
132	20250102	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	110	2	2.88	8667395	2235	23.27	3965	3965	3800	4965	2675	3820	3878.03	26.97	0	-188	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	967	81.88	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.48	3215	20241210	22.24	3965	-0.88	20250102	3800	3.42	20250102	9700	-59.48	20240126	3215	22.24	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
133	20250102	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	50	2	1.31	6261270	1624	16.91	3965	3965	3800	4965	2675	3820	3855.46	26.97	0	-118	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	952	80.62	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.10	3215	20241210	20.37	3965	-2.40	20250102	3800	1.84	20250102	9700	-60.10	20240126	3215	20.37	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
134	20250102	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	35	2	0.92	6106790	1584	16.49	3965	3965	3800	4965	2675	3820	3855.30	26.97	0	-118	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	948	80.31	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.26	3215	20241210	19.91	3965	-2.77	20250102	3800	1.45	20250102	9700	-60.26	20240126	3215	19.91	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
135	20250102	111023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	20	2	0.52	638690	165	1.72	3965	3965	3800	4965	2675	3820	3870.85	26.97	0	-11	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	945	80.00	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.41	3215	20241210	19.44	3965	-3.15	20250102	3800	1.05	20250102	9700	-60.41	20240126	3215	19.44	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
136	20250102	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	10	2	0.26	221345	56	0.58	3965	3965	3820	4965	2675	3820	3952.59	26.97	0	-7	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	942	79.79	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.52	3215	20241210	19.13	3965	-3.40	20250102	3820	0.26	20250102	9700	-60.52	20240126	3215	19.13	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N
137	20250102	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	0	3	0.00	0	0	0.00	0	0	0	4965	2675	3820	0.00	26.97	0	0	4020	3920	3800	3700	3580	3970	3750	128	1145	500	2360	5	1	24600000	940	79.58	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.62	3215	20241210	18.82	0	0.00	0	0	0.00	0	9700	-60.62	20240126	3215	18.82	20241210	0.69	N	376190	500	128 억	6634268	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History