KissMeData/044340/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-440	5	-6.53	8735256450	1268929	31.86	6570	7280	6300	8760	4720	6740	6884.01	0.54	5395	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1126	11.25	0.46	12	7.10	560.00	13652.00	10300	20240130	-38.83	4450	20241209	41.57	8840	-28.73	20250114	4600	36.96	20250102	10300	-38.83	20240130	4450	41.57	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
3	20250124	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-380	5	-5.64	8512886870	1233882	30.98	6570	7280	6350	8760	4720	6740	6899.29	0.54	2972	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1137	11.36	0.47	12	6.90	560.00	13652.00	10300	20240130	-38.25	4450	20241209	42.92	8840	-28.05	20250114	4600	38.26	20250102	10300	-38.25	20240130	4450	42.92	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
4	20250124	140514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-120	5	-1.78	8012476710	1157304	29.06	6570	7280	6360	8760	4720	6740	6923.43	0.54	2957	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1183	11.82	0.48	12	6.47	560.00	13652.00	10300	20240130	-35.73	4450	20241209	48.76	8840	-25.11	20250114	4600	43.91	20250102	10300	-35.73	20240130	4450	48.76	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
5	20250124	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-100	5	-1.48	7746072040	1117062	28.05	6570	7280	6360	8760	4720	6740	6934.36	0.54	-4353	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1187	11.86	0.49	12	6.25	560.00	13652.00	10300	20240130	-35.53	4450	20241209	49.21	8840	-24.89	20250114	4600	44.35	20250102	10300	-35.53	20240130	4450	49.21	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
6	20250124	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-100	5	-1.48	7549717380	1087525	27.31	6570	7280	6360	8760	4720	6740	6942.14	0.54	-1848	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1187	11.86	0.49	12	6.08	560.00	13652.00	10300	20240130	-35.53	4450	20241209	49.21	8840	-24.89	20250114	4600	44.35	20250102	10300	-35.53	20240130	4450	49.21	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
7	20250124	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-20	5	-0.30	7401327910	1065322	26.75	6570	7280	6360	8760	4720	6740	6947.54	0.54	-1181	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1201	12.00	0.49	12	5.96	560.00	13652.00	10300	20240130	-34.76	4450	20241209	51.01	8840	-23.98	20250114	4600	46.09	20250102	10300	-34.76	20240130	4450	51.01	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
8	20250124	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	320	2	4.75	5879116240	842685	21.16	6570	7280	6360	8760	4720	6740	6976.70	0.54	-3783	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1262	12.61	0.52	12	4.71	560.00	13652.00	10300	20240130	-31.46	4450	20241209	58.65	8840	-20.14	20250114	4600	53.48	20250102	10300	-31.46	20240130	4450	58.65	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
9	20250124	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-190	5	-2.82	313831460	47719	1.20	6570	6670	6470	8760	4720	6740	6576.05	0.54	-25	8253	7496	6903	6146	5553	7875	6525	89	2020	500	4710	10	1	17873425	1171	11.70	0.48	12	0.27	560.00	13652.00	10300	20240130	-36.41	4450	20241209	47.19	8840	-25.90	20250114	4600	42.39	20250102	10300	-36.41	20240130	4450	47.19	20241209	1.22	N	044340	500	89 억	97144	N	N	N	N
10	20250123	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	530	2	8.53	28361243120	3963825	1770.84	6530	7660	6310	8070	4350	6210	7155.71	0.57	179	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1205	12.04	0.49	12	22.18	560.00	13652.00	10370	20240116	-35.00	4450	20241209	51.46	8840	-23.76	20250114	4600	46.52	20250102	10300	-34.56	20240130	4450	51.46	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
11	20250123	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	630	2	10.14	27954692180	3903911	1744.07	6530	7660	6310	8070	4350	6210	7160.69	0.57	-1434	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1223	12.21	0.50	12	21.84	560.00	13652.00	10370	20240116	-34.04	4450	20241209	53.71	8840	-22.62	20250114	4600	48.70	20250102	10300	-33.59	20240130	4450	53.71	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
12	20250123	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	690	2	11.11	26946033390	3756383	1678.16	6530	7660	6310	8070	4350	6210	7173.40	0.57	-717	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1233	12.32	0.51	12	21.02	560.00	13652.00	10370	20240116	-33.46	4450	20241209	55.06	8840	-21.95	20250114	4600	50.00	20250102	10300	-33.01	20240130	4450	55.06	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
13	20250123	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	910	2	14.65	25288710650	3516255	1570.89	6530	7660	6310	8070	4350	6210	7191.94	0.57	-4943	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1273	12.71	0.52	12	19.67	560.00	13652.00	10370	20240116	-31.34	4450	20241209	60.00	8840	-19.46	20250114	4600	54.78	20250102	10300	-30.87	20240130	4450	60.00	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
14	20250123	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	860	2	13.85	22276235490	3094442	1382.44	6530	7660	6310	8070	4350	6210	7198.79	0.57	8246	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1264	12.62	0.52	12	17.31	560.00	13652.00	10370	20240116	-31.82	4450	20241209	58.88	8840	-20.02	20250114	4600	53.70	20250102	10300	-31.36	20240130	4450	58.88	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
15	20250123	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	1100	2	17.71	16961374110	2355135	1052.16	6530	7660	6310	8070	4350	6210	7201.87	0.57	-3069	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1307	13.05	0.54	12	13.18	560.00	13652.00	10370	20240116	-29.51	4450	20241209	64.27	8840	-17.31	20250114	4600	58.91	20250102	10300	-29.03	20240130	4450	64.27	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
16	20250123	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	300	2	4.83	2558469570	387404	173.07	6530	6780	6310	8070	4350	6210	6604.14	0.57	-383	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1164	11.62	0.48	12	2.17	560.00	13652.00	10370	20240116	-37.22	4450	20241209	46.29	8840	-26.36	20250114	4600	41.52	20250102	10300	-36.80	20240130	4450	46.29	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
17	20250123	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	440	2	7.09	882203280	133340	59.57	6530	6780	6310	8070	4350	6210	6616.19	0.57	-4151	6643	6426	6263	6046	5883	6345	5965	89	1860	500	4340	10	1	17873425	1189	11.88	0.49	12	0.75	560.00	13652.00	10370	20240116	-35.87	4450	20241209	49.44	8840	-24.77	20250114	4600	44.57	20250102	10300	-35.44	20240130	4450	49.44	20241209	1.27	N	044340	500	89 억	101142	N	N	N	N
18	20250122	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-120	5	-1.90	1388684070	220119	34.84	6480	6480	6100	8220	4440	6330	6309.54	0.57	-573	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1110	11.09	0.45	12	1.23	560.00	13652.00	10480	20240115	-40.74	4450	20241209	39.55	8840	-29.75	20250114	4600	35.00	20250102	10300	-39.71	20240130	4450	39.55	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
19	20250122	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	0	3	0.00	1276593630	202237	32.01	6480	6480	6100	8220	4440	6330	6312.32	0.57	-679	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1131	11.30	0.46	12	1.13	560.00	13652.00	10480	20240115	-39.60	4450	20241209	42.25	8840	-28.39	20250114	4600	37.61	20250102	10300	-38.54	20240130	4450	42.25	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
20	20250122	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-110	5	-1.74	1080950400	170997	27.07	6480	6480	6100	8220	4440	6330	6321.43	0.57	-1038	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1112	11.11	0.46	12	0.96	560.00	13652.00	10480	20240115	-40.65	4450	20241209	39.78	8840	-29.64	20250114	4600	35.22	20250102	10300	-39.61	20240130	4450	39.78	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
21	20250122	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	0	3	0.00	936307620	147952	23.42	6480	6480	6100	8220	4440	6330	6328.45	0.57	122	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1131	11.30	0.46	12	0.83	560.00	13652.00	10480	20240115	-39.60	4450	20241209	42.25	8840	-28.39	20250114	4600	37.61	20250102	10300	-38.54	20240130	4450	42.25	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
22	20250122	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-30	5	-0.47	873450430	138044	21.85	6480	6480	6100	8220	4440	6330	6327.32	0.57	1390	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1126	11.25	0.46	12	0.77	560.00	13652.00	10480	20240115	-39.89	4450	20241209	41.57	8840	-28.73	20250114	4600	36.96	20250102	10300	-38.83	20240130	4450	41.57	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
23	20250122	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-10	5	-0.16	786337060	124265	19.67	6480	6480	6100	8220	4440	6330	6327.90	0.57	2407	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1130	11.29	0.46	12	0.70	560.00	13652.00	10480	20240115	-39.69	4450	20241209	42.02	8840	-28.51	20250114	4600	37.39	20250102	10300	-38.64	20240130	4450	42.02	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
24	20250122	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-10	5	-0.16	705528860	111459	17.64	6480	6480	6100	8220	4440	6330	6329.94	0.57	746	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1130	11.29	0.46	12	0.62	560.00	13652.00	10480	20240115	-39.69	4450	20241209	42.02	8840	-28.51	20250114	4600	37.39	20250102	10300	-38.64	20240130	4450	42.02	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
25	20250122	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	10	2	0.16	211959590	33707	5.34	6480	6480	6100	8220	4440	6330	6287.66	0.57	1619	7036	6682	6436	6082	5836	6560	5960	89	1890	500	4430	10	1	17873425	1133	11.32	0.46	12	0.19	560.00	13652.00	10480	20240115	-39.50	4450	20241209	42.47	8840	-28.28	20250114	4600	37.83	20250102	10300	-38.45	20240130	4450	42.47	20241209	1.12	N	044340	500	89 억	101413	N	N	N	N
26	20250121	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-70	5	-1.09	4044953350	626167	27.02	6410	6790	6190	8320	4480	6400	6460.20	0.57	-13521	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1131	11.30	0.46	12	3.50	560.00	13652.00	10600	20240112	-40.28	4450	20241209	42.25	8840	-28.39	20250114	4600	37.61	20250102	10300	-38.54	20240130	4450	42.25	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
27	20250121	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-150	5	-2.34	3972988140	614798	26.53	6410	6790	6190	8320	4480	6400	6462.57	0.57	-14291	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1117	11.16	0.46	12	3.44	560.00	13652.00	10600	20240112	-41.04	4450	20241209	40.45	8840	-29.30	20250114	4600	35.87	20250102	10300	-39.32	20240130	4450	40.45	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
28	20250121	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-70	5	-1.09	3722530750	575713	24.84	6410	6790	6190	8320	4480	6400	6466.29	0.57	-11288	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1131	11.30	0.46	12	3.22	560.00	13652.00	10600	20240112	-40.28	4450	20241209	42.25	8840	-28.39	20250114	4600	37.61	20250102	10300	-38.54	20240130	4450	42.25	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
29	20250121	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-30	5	-0.47	3616345850	558939	24.12	6410	6790	6190	8320	4480	6400	6470.40	0.57	-13235	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1139	11.38	0.47	12	3.13	560.00	13652.00	10600	20240112	-39.91	4450	20241209	43.15	8840	-27.94	20250114	4600	38.48	20250102	10300	-38.16	20240130	4450	43.15	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
30	20250121	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-160	5	-2.50	3020748820	465630	20.09	6410	6790	6190	8320	4480	6400	6488.01	0.57	-6318	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1115	11.14	0.46	12	2.61	560.00	13652.00	10600	20240112	-41.13	4450	20241209	40.22	8840	-29.41	20250114	4600	35.65	20250102	10300	-39.42	20240130	4450	40.22	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
31	20250121	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-30	5	-0.47	2838074090	436489	18.83	6410	6790	6190	8320	4480	6400	6502.76	0.57	-11513	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1139	11.38	0.47	12	2.44	560.00	13652.00	10600	20240112	-39.91	4450	20241209	43.15	8840	-27.94	20250114	4600	38.48	20250102	10300	-38.16	20240130	4450	43.15	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
32	20250121	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-170	5	-2.66	1871625490	285480	12.32	6410	6790	6210	8320	4480	6400	6557.72	0.57	-1487	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1114	11.12	0.46	12	1.60	560.00	13652.00	10600	20240112	-41.23	4450	20241209	40.00	8840	-29.52	20250114	4600	35.43	20250102	10300	-39.51	20240130	4450	40.00	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
33	20250121	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	110	2	1.72	195543850	30176	1.30	6410	6560	6400	8320	4480	6400	6488.97	0.57	-2555	8613	7506	6943	5836	5273	7225	5555	89	1920	500	4480	10	1	17873425	1164	11.62	0.48	12	0.17	560.00	13652.00	10600	20240112	-38.58	4450	20241209	46.29	8840	-26.36	20250114	4600	41.52	20250102	10300	-36.80	20240130	4450	46.29	20241209	1.13	N	044340	500	89 억	101887	N	N	N	N
34	20250120	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-790	5	-10.99	16968286230	2300422	1306.85	7100	8050	6380	9340	5040	7190	7376.65	0.72	-61184	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1144	11.43	0.47	12	12.87	560.00	13652.00	10600	20240112	-39.62	4450	20241209	43.82	8840	-27.60	20250114	4600	39.13	20250102	10300	-37.86	20240130	4450	43.82	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
35	20250120	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-760	5	-10.57	16763693710	2268533	1288.73	7100	8050	6410	9340	5040	7190	7389.69	0.72	-57170	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1149	11.48	0.47	12	12.69	560.00	13652.00	10600	20240112	-39.34	4450	20241209	44.49	8840	-27.26	20250114	4600	39.78	20250102	10300	-37.57	20240130	4450	44.49	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
36	20250120	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-690	5	-9.60	16434462050	2217458	1259.72	7100	8050	6450	9340	5040	7190	7411.43	0.72	-54220	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1162	11.61	0.48	12	12.41	560.00	13652.00	10600	20240112	-38.68	4450	20241209	46.07	8840	-26.47	20250114	4600	41.30	20250102	10300	-36.89	20240130	4450	46.07	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
37	20250120	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-530	5	-7.37	15858149050	2129482	1209.74	7100	8050	6630	9340	5040	7190	7447.00	0.72	-53257	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1190	11.89	0.49	12	11.91	560.00	13652.00	10600	20240112	-37.17	4450	20241209	49.66	8840	-24.66	20250114	4600	44.78	20250102	10300	-35.34	20240130	4450	49.66	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
38	20250120	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-450	5	-6.26	15524526720	2079639	1181.43	7100	8050	6700	9340	5040	7190	7465.06	0.72	-49689	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1205	12.04	0.49	12	11.64	560.00	13652.00	10600	20240112	-36.42	4450	20241209	51.46	8840	-23.76	20250114	4600	46.52	20250102	10300	-34.56	20240130	4450	51.46	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
39	20250120	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-430	5	-5.98	15036825120	2007367	1140.37	7100	8050	6750	9340	5040	7190	7490.87	0.72	-47007	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1208	12.07	0.50	12	11.23	560.00	13652.00	10600	20240112	-36.23	4450	20241209	51.91	8840	-23.53	20250114	4600	46.96	20250102	10300	-34.37	20240130	4450	51.91	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
40	20250120	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-230	5	-3.20	2244743570	318139	180.73	7100	7270	6760	9340	5040	7190	7055.71	0.72	-17590	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1244	12.43	0.51	12	1.78	560.00	13652.00	10600	20240112	-34.34	4450	20241209	56.40	8840	-21.27	20250114	4600	51.30	20250102	10300	-32.43	20240130	4450	56.40	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
41	20250120	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-230	5	-3.20	395146080	56396	32.04	7100	7100	6880	9340	5040	7190	7005.45	0.72	324	7310	7250	7130	7070	6950	7280	7100	89	2150	500	5030	10	1	17873425	1244	12.43	0.51	12	0.32	560.00	13652.00	10600	20240112	-34.34	4450	20241209	56.40	8840	-21.27	20250114	4600	51.30	20250102	10300	-32.43	20240130	4450	56.40	20241209	1.13	N	044340	500	89 억	129035	N	N	N	N
42	20250117	160503	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	-40	5	-0.55	1093413740	154036	105.02	7100	7190	7010	9390	5070	7230	7096.32	0.72	1	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1285	12.84	0.53	12	0.86	560.00	13652.00	10600	20240112	-32.17	4450	20241209	61.57	8840	-18.67	20250114	4600	56.30	20250102	10300	-30.19	20240130	4450	61.57	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
43	20250117	150505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-120	5	-1.66	914102330	129097	88.01	7100	7140	7010	9390	5070	7230	7078.57	0.72	1	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1271	12.70	0.52	12	0.72	560.00	13652.00	10600	20240112	-32.92	4450	20241209	59.78	8840	-19.57	20250114	4600	54.57	20250102	10300	-30.97	20240130	4450	59.78	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
44	20250117	140505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-170	5	-2.35	778352330	109933	74.95	7100	7140	7010	9390	5070	7230	7077.68	0.72	1	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1262	12.61	0.52	12	0.62	560.00	13652.00	10600	20240112	-33.40	4450	20241209	58.65	8840	-20.14	20250114	4600	53.48	20250102	10300	-31.46	20240130	4450	58.65	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
45	20250117	130504	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-100	5	-1.38	715883550	101102	68.93	7100	7140	7010	9390	5070	7230	7078.03	0.72	1	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1274	12.73	0.52	12	0.57	560.00	13652.00	10600	20240112	-32.74	4450	20241209	60.22	8840	-19.34	20250114	4600	55.00	20250102	10300	-30.78	20240130	4450	60.22	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
46	20250117	120505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-170	5	-2.35	625205410	88391	60.26	7100	7130	7010	9390	5070	7230	7069.83	0.72	1	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1262	12.61	0.52	12	0.49	560.00	13652.00	10600	20240112	-33.40	4450	20241209	58.65	8840	-20.14	20250114	4600	53.48	20250102	10300	-31.46	20240130	4450	58.65	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
47	20250117	110505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-220	5	-3.04	541257000	76465	52.13	7100	7130	7010	9390	5070	7230	7074.74	0.72	1	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1253	12.52	0.51	12	0.43	560.00	13652.00	10600	20240112	-33.87	4450	20241209	57.53	8840	-20.70	20250114	4600	52.39	20250102	10300	-31.94	20240130	4450	57.53	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
48	20250117	100506	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-180	5	-2.49	423418900	59655	40.67	7100	7130	7050	9390	5070	7230	7093.57	0.72	0	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1260	12.59	0.52	12	0.33	560.00	13652.00	10600	20240112	-33.49	4450	20241209	58.43	8840	-20.25	20250114	4600	53.26	20250102	10300	-31.55	20240130	4450	58.43	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
49	20250117	090506	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-130	5	-1.80	141665140	19919	13.58	7100	7100	7100	9390	5070	7230	7100.00	0.72	0	7370	7300	7260	7190	7150	7280	7170	89	2160	500	5060	10	1	17873425	1269	12.68	0.52	12	0.11	560.00	13652.00	10600	20240112	-33.02	4450	20241209	59.55	8840	-19.68	20250114	4600	54.35	20250102	10300	-31.07	20240130	4450	59.55	20241209	1.11	N	044340	500	89 억	129035	N	N	N	Y
50	20250116	160502	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	-60	5	-0.82	983433380	135198	40.68	7290	7330	7220	9470	5110	7290	7274.95	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1292	12.91	0.53	12	0.76	560.00	13652.00	10600	20240112	-31.79	4450	20241209	62.47	8840	-18.21	20250114	4600	57.17	20250102	10370	-30.28	20240116	4450	62.47	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
51	20250116	150441	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	0	3	0.00	817208450	112207	33.76	7290	7330	7220	9470	5110	7290	7283.03	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1303	13.02	0.53	12	0.63	560.00	13652.00	10600	20240112	-31.23	4450	20241209	63.82	8840	-17.53	20250114	4600	58.48	20250102	10370	-29.70	20240116	4450	63.82	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
52	20250116	140504	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	0	3	0.00	770109440	105738	31.81	7290	7330	7220	9470	5110	7290	7283.17	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1303	13.02	0.53	12	0.59	560.00	13652.00	10600	20240112	-31.23	4450	20241209	63.82	8840	-17.53	20250114	4600	58.48	20250102	10370	-29.70	20240116	4450	63.82	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
53	20250116	130504	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	40	2	0.55	648715110	89101	26.81	7290	7330	7220	9470	5110	7290	7280.65	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1310	13.09	0.54	12	0.50	560.00	13652.00	10600	20240112	-30.85	4450	20241209	64.72	8840	-17.08	20250114	4600	59.35	20250102	10370	-29.32	20240116	4450	64.72	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
54	20250116	120505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	10	2	0.14	575562810	79111	23.80	7290	7300	7220	9470	5110	7290	7275.34	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1305	13.04	0.53	12	0.44	560.00	13652.00	10600	20240112	-31.13	4450	20241209	64.04	8840	-17.42	20250114	4600	58.70	20250102	10370	-29.60	20240116	4450	64.04	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
55	20250116	110505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-20	5	-0.27	487262010	67015	20.16	7290	7300	7220	9470	5110	7290	7270.87	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1299	12.98	0.53	12	0.37	560.00	13652.00	10600	20240112	-31.42	4450	20241209	63.37	8840	-17.76	20250114	4600	58.04	20250102	10370	-29.89	20240116	4450	63.37	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
56	20250116	100504	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	10	2	0.14	371336120	51056	15.36	7290	7300	7220	9470	5110	7290	7273.03	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1305	13.04	0.53	12	0.29	560.00	13652.00	10600	20240112	-31.13	4450	20241209	64.04	8840	-17.42	20250114	4600	58.70	20250102	10370	-29.60	20240116	4450	64.04	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
57	20250116	090504	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	0	3	0.00	102380760	14044	4.23	7290	7290	7290	9470	5110	7290	7290.00	0.72	0	7556	7422	7356	7222	7156	7390	7190	89	2180	500	5100	10	1	17873425	1303	13.02	0.53	12	0.08	560.00	13652.00	10600	20240112	-31.23	4450	20241209	63.82	8840	-17.53	20250114	4600	58.48	20250102	10370	-29.70	20240116	4450	63.82	20241209	1.01	N	044340	500	89 억	129035	N	N	N	Y
58	20250115	160502	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-280	5	-3.70	2351528950	317692	2.87	7490	7490	7290	9840	5300	7570	7401.53	0.74	-3789	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1303	13.02	0.53	12	1.78	560.00	13652.00	10600	20240112	-31.23	4450	20241209	63.82	8840	-17.53	20250114	4600	58.48	20250102	10480	-30.44	20240115	4450	63.82	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
59	20250115	150504	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-230	5	-3.04	2057180620	277315	2.50	7490	7490	7340	9840	5300	7570	7417.76	0.74	-3789	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1312	13.11	0.54	12	1.55	560.00	13652.00	10600	20240112	-30.75	4450	20241209	64.94	8840	-16.97	20250114	4600	59.57	20250102	10480	-29.96	20240115	4450	64.94	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
60	20250115	140505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	-200	5	-2.64	1906380320	256770	2.32	7490	7490	7340	9840	5300	7570	7424.00	0.74	-3790	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1317	13.16	0.54	12	1.44	560.00	13652.00	10600	20240112	-30.47	4450	20241209	65.62	8840	-16.63	20250114	4600	60.22	20250102	10480	-29.68	20240115	4450	65.62	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
61	20250115	130502	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-130	5	-1.72	1772015640	238628	2.15	7490	7490	7340	9840	5300	7570	7425.36	0.74	-3790	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1330	13.29	0.54	12	1.34	560.00	13652.00	10600	20240112	-29.81	4450	20241209	67.19	8840	-15.84	20250114	4600	61.74	20250102	10480	-29.01	20240115	4450	67.19	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
62	20250115	120456	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-220	5	-2.91	1543792740	207708	1.87	7490	7490	7350	9840	5300	7570	7431.97	0.74	-3790	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1314	13.12	0.54	12	1.16	560.00	13652.00	10600	20240112	-30.66	4450	20241209	65.17	8840	-16.86	20250114	4600	59.78	20250102	10480	-29.87	20240115	4450	65.17	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
63	20250115	110502	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-140	5	-1.85	1337559090	179649	1.62	7490	7490	7380	9840	5300	7570	7444.84	0.74	-3790	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1328	13.27	0.54	12	1.01	560.00	13652.00	10600	20240112	-29.91	4450	20241209	66.97	8840	-15.95	20250114	4600	61.52	20250102	10480	-29.10	20240115	4450	66.97	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
64	20250115	100502	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-80	5	-1.06	1077523940	144474	1.30	7490	7490	7410	9840	5300	7570	7457.62	0.74	-3791	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1339	13.38	0.55	12	0.81	560.00	13652.00	10600	20240112	-29.34	4450	20241209	68.31	8840	-15.27	20250114	4600	62.83	20250102	10480	-28.53	20240115	4450	68.31	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
65	20250115	090505	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-80	5	-1.06	268237080	35804	0.32	7490	7490	7490	9840	5300	7570	7490.00	0.74	-3791	9910	8740	7670	6500	5430	9325	7085	89	2270	500	5290	10	1	17873425	1339	13.38	0.55	12	0.20	560.00	13652.00	10600	20240112	-29.34	4450	20241209	68.31	8840	-15.27	20250114	4600	62.83	20250102	10480	-28.53	20240115	4450	68.31	20241209	0.95	N	044340	500	89 억	132826	N	N	N	Y
66	20250114	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	660	2	9.55	88691277690	11020219	321.29	6910	8840	6600	8980	4840	6910	8048.13	0.69	56977	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1353	13.52	0.55	12	61.66	560.00	13652.00	10810	20240105	-29.97	4450	20241209	70.11	8840	-14.37	20250114	4600	64.57	20250102	10480	-27.77	20240115	4450	70.11	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
67	20250114	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	670	2	9.70	86732868780	10758076	313.65	6910	8840	6600	8980	4840	6910	8062.13	0.69	36244	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1355	13.54	0.56	12	60.19	560.00	13652.00	10810	20240105	-29.88	4450	20241209	70.34	8840	-14.25	20250114	4600	64.78	20250102	10480	-27.67	20240115	4450	70.34	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
68	20250114	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	1600	2	23.15	76750503930	9523646	277.66	6910	8840	6600	8980	4840	6910	8058.96	0.69	22669	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1521	15.20	0.62	12	53.28	560.00	13652.00	10810	20240105	-21.28	4450	20241209	91.24	8840	-3.73	20250114	4600	85.00	20250102	10480	-18.80	20240115	4450	91.24	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
69	20250114	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	1370	2	19.83	62787595030	7888004	229.97	6910	8630	6600	8980	4840	6910	7959.90	0.69	8876	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1480	14.79	0.61	12	44.13	560.00	13652.00	10810	20240105	-23.40	4450	20241209	86.07	8630	-4.06	20250114	4600	80.00	20250102	10480	-20.99	20240115	4450	86.07	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
70	20250114	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	1350	2	19.54	53887706750	6798513	198.21	6910	8630	6600	8980	4840	6910	7926.42	0.69	-4815	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1476	14.75	0.61	12	38.04	560.00	13652.00	10810	20240105	-23.59	4450	20241209	85.62	8630	-4.29	20250114	4600	79.57	20250102	10480	-21.18	20240115	4450	85.62	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
71	20250114	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	620	2	8.97	29005831670	3775881	110.08	6910	8360	6600	8980	4840	6910	7681.90	0.69	-5049	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1346	13.45	0.55	12	21.13	560.00	13652.00	10810	20240105	-30.34	4450	20241209	69.21	8360	-9.93	20250114	4600	63.70	20250102	10480	-28.15	20240115	4450	69.21	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
72	20250114	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	760	2	11.00	20254797720	2598327	75.75	6910	8360	6600	8980	4840	6910	7795.37	0.69	-6164	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1371	13.70	0.56	12	14.54	560.00	13652.00	10810	20240105	-29.05	4450	20241209	72.36	8360	-8.25	20250114	4600	66.74	20250102	10480	-26.81	20240115	4450	72.36	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
73	20250114	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-140	5	-2.03	648054270	92962	2.71	6910	7130	6730	8980	4840	6910	6971.27	0.69	1077	8910	7910	7330	6330	5750	7620	6040	89	2070	500	4830	10	1	17873425	1210	12.09	0.50	12	0.52	560.00	13652.00	10810	20240105	-37.37	4450	20241209	52.13	8330	-18.73	20250113	4600	47.17	20250102	10480	-35.40	20240115	4450	52.13	20241209	0.73	N	044340	500	89 억	122686	N	N	N	N
74	20250113	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	500	2	7.80	26488620460	3404941	191.26	8000	8330	6750	8330	4490	6410	7780.15	0.68	-1358	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1235	12.34	0.51	12	19.05	560.00	13652.00	10810	20240105	-36.08	4450	20241209	55.28	8330	-17.05	20250113	4600	50.22	20250102	10480	-34.06	20240115	4450	55.28	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
75	20250113	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	620	2	9.67	25632377560	3280993	184.30	8000	8330	7010	8330	4490	6410	7812.38	0.68	-6442	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1257	12.55	0.51	12	18.36	560.00	13652.00	10810	20240105	-34.97	4450	20241209	57.98	8330	-15.61	20250113	4600	52.83	20250102	10480	-32.92	20240115	4450	57.98	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
76	20250113	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	1000	2	15.60	23736426550	3015667	169.40	8000	8330	7350	8330	4490	6410	7871.04	0.68	-6203	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1324	13.23	0.54	12	16.87	560.00	13652.00	10810	20240105	-31.45	4450	20241209	66.52	8330	-11.04	20250113	4600	61.09	20250102	10480	-29.29	20240115	4450	66.52	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
77	20250113	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	1100	2	17.16	22955469630	2910435	163.49	8000	8330	7380	8330	4490	6410	7887.30	0.68	-5922	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1342	13.41	0.55	12	16.28	560.00	13652.00	10810	20240105	-30.53	4450	20241209	68.76	8330	-9.84	20250113	4600	63.26	20250102	10480	-28.34	20240115	4450	68.76	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
78	20250113	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	1290	2	20.12	21571081660	2726934	153.18	8000	8330	7480	8330	4490	6410	7910.38	0.68	-4292	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1376	13.75	0.56	12	15.26	560.00	13652.00	10810	20240105	-28.77	4450	20241209	73.03	8330	-7.56	20250113	4600	67.39	20250102	10480	-26.53	20240115	4450	73.03	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
79	20250113	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	1240	2	19.34	19813633660	2498885	140.37	8000	8330	7480	8330	4490	6410	7928.99	0.68	7363	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1367	13.66	0.56	12	13.98	560.00	13652.00	10810	20240105	-29.23	4450	20241209	71.91	8330	-8.16	20250113	4600	66.30	20250102	10480	-27.00	20240115	4450	71.91	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
80	20250113	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	1240	2	19.34	16942364330	2124099	119.31	8000	8330	7480	8330	4490	6410	7976.26	0.68	3733	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1367	13.66	0.56	12	11.88	560.00	13652.00	10810	20240105	-29.23	4450	20241209	71.91	8330	-8.16	20250113	4600	66.30	20250102	10480	-27.00	20240115	4450	71.91	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
81	20250113	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	1920	1	29.95	3245201350	398063	22.36	8000	8330	7980	8330	4490	6410	8152.48	0.68	1470	7353	6881	5938	5466	4523	7117	5702	89	1920	500	4480	10	1	17873425	1489	14.88	0.61	12	2.23	560.00	13652.00	10810	20240105	-22.94	4450	20241209	87.19	8330	0.00	20250113	4600	81.09	20250102	10480	-20.52	20240115	4450	87.19	20241209	0.72	N	044340	500	89 억	122125	N	N	N	N
82	20250110	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	1475	1	29.89	11042171690	1778689	12907.76	4995	6410	4995	6410	3455	4935	6208.03	0.70	-3396	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	1146	11.45	0.47	12	9.95	560.00	13652.00	10810	20240105	-40.70	4450	20241209	44.04	6410	0.00	20250110	4600	39.35	20250102	10600	-39.53	20240112	4450	44.04	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
83	20250110	150447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	1475	1	29.89	10953143200	1764800	12806.97	4995	6410	4995	6410	3455	4935	6206.45	0.70	-3396	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	1146	11.45	0.47	12	9.87	560.00	13652.00	10810	20240105	-40.70	4450	20241209	44.04	6410	0.00	20250110	4600	39.35	20250102	10600	-39.53	20240112	4450	44.04	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
84	20250110	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	1405	2	28.47	8644068210	1403381	10184.19	4995	6410	4995	6410	3455	4935	6159.46	0.70	-1047	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	1133	11.32	0.46	12	7.85	560.00	13652.00	10810	20240105	-41.35	4450	20241209	42.47	6410	-1.09	20250110	4600	37.83	20250102	10600	-40.19	20240112	4450	42.47	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
85	20250110	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	1175	2	23.81	7829263960	1272462	9234.12	4995	6410	4995	6410	3455	4935	6152.85	0.70	-2234	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	1092	10.91	0.45	12	7.12	560.00	13652.00	10810	20240105	-43.48	4450	20241209	37.30	6410	-4.68	20250110	4600	32.83	20250102	10600	-42.36	20240112	4450	37.30	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
86	20250110	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	1265	2	25.63	7295357220	1184463	8595.52	4995	6410	4995	6410	3455	4935	6159.21	0.70	-3133	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	1108	11.07	0.45	12	6.63	560.00	13652.00	10810	20240105	-42.65	4450	20241209	39.33	6410	-3.28	20250110	4600	34.78	20250102	10600	-41.51	20240112	4450	39.33	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
87	20250110	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	1205	2	24.42	6779828590	1100403	7985.51	4995	6410	4995	6410	3455	4935	6161.22	0.70	-3165	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	1097	10.96	0.45	12	6.16	560.00	13652.00	10810	20240105	-43.20	4450	20241209	37.98	6410	-4.21	20250110	4600	33.48	20250102	10600	-42.08	20240112	4450	37.98	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
88	20250110	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	1335	2	27.05	5551728380	901373	6541.17	4995	6410	4995	6410	3455	4935	6159.19	0.70	-3005	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	1121	11.20	0.46	12	5.04	560.00	13652.00	10810	20240105	-42.00	4450	20241209	40.90	6410	-2.18	20250110	4600	36.30	20250102	10600	-40.85	20240112	4450	40.90	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
89	20250110	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	75	2	1.52	8489755	1696	12.31	4995	5010	4995	6410	3455	4935	5005.75	0.70	-472	5015	4975	4910	4870	4805	4995	4890	89	1475	500	3450	10	1	17873425	895	8.95	0.37	12	0.01	560.00	13652.00	10810	20240105	-53.65	4450	20241209	12.58	5010	0.00	20250110	4600	8.91	20250102	10600	-52.74	20240112	4450	12.58	20241209	0.72	N	044340	500	89 억	125451	N	N	N	N
90	20250109	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	55	2	1.13	67633990	13765	125.44	4900	4950	4845	6340	3420	4880	4913.47	0.70	490	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	882	8.81	0.36	12	0.08	560.00	13652.00	10810	20240105	-54.35	4450	20241209	10.90	4950	-0.30	20250109	4600	7.28	20250102	10600	-53.44	20240112	4450	10.90	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
91	20250109	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	55	2	1.13	65447995	13322	121.41	4900	4950	4845	6340	3420	4880	4912.78	0.70	438	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	882	8.81	0.36	12	0.07	560.00	13652.00	10810	20240105	-54.35	4450	20241209	10.90	4950	-0.30	20250109	4600	7.28	20250102	10600	-53.44	20240112	4450	10.90	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
92	20250109	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	65	2	1.33	64067295	13042	118.86	4900	4950	4845	6340	3420	4880	4912.38	0.70	313	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	884	8.83	0.36	12	0.07	560.00	13652.00	10810	20240105	-54.26	4450	20241209	11.12	4950	-0.10	20250109	4600	7.50	20250102	10600	-53.35	20240112	4450	11.12	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
93	20250109	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	65	2	1.33	52687835	10729	97.78	4900	4950	4845	6340	3420	4880	4910.79	0.70	-112	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	884	8.83	0.36	12	0.06	560.00	13652.00	10810	20240105	-54.26	4450	20241209	11.12	4950	-0.10	20250109	4600	7.50	20250102	10600	-53.35	20240112	4450	11.12	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
94	20250109	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	25	2	0.51	42227270	8610	78.47	4900	4940	4845	6340	3420	4880	4904.44	0.70	-61	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	877	8.76	0.36	12	0.05	560.00	13652.00	10810	20240105	-54.63	4450	20241209	10.22	4940	0.00	20250106	4600	6.63	20250102	10600	-53.73	20240112	4450	10.22	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
95	20250109	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	15	2	0.31	17314605	3542	32.28	4900	4900	4845	6340	3420	4880	4888.37	0.70	-177	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	875	8.74	0.36	12	0.02	560.00	13652.00	10810	20240105	-54.72	4450	20241209	10.00	4940	-0.91	20250106	4600	6.41	20250102	10600	-53.82	20240112	4450	10.00	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
96	20250109	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	15	2	0.31	10410170	2131	19.42	4900	4900	4845	6340	3420	4880	4885.11	0.70	-175	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	875	8.74	0.36	12	0.01	560.00	13652.00	10810	20240105	-54.72	4450	20241209	10.00	4940	-0.91	20250106	4600	6.41	20250102	10600	-53.82	20240112	4450	10.00	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
97	20250109	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-15	5	-0.31	2581900	527	4.80	4900	4900	4855	6340	3420	4880	4899.24	0.70	-1	4973	4926	4863	4816	4753	4950	4840	89	1460	500	3410	5	1	17873425	870	8.69	0.36	12	0.00	560.00	13652.00	10810	20240105	-55.00	4450	20241209	9.33	4940	-1.52	20250106	4600	5.76	20250102	10600	-54.10	20240112	4450	9.33	20241209	0.72	N	044340	500	89 억	124963	N	N	N	N
98	20250108	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	50	2	1.04	53504880	10970	47.90	4830	4910	4800	6270	3385	4830	4877.40	0.69	1928	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	872	8.71	0.36	12	0.06	560.00	13652.00	10870	20231228	-55.11	4450	20241209	9.66	4940	-1.21	20250106	4600	6.09	20250102	10600	-53.96	20240112	4450	9.66	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
99	20250108	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	70	2	1.45	51562235	10573	46.17	4830	4910	4800	6270	3385	4830	4876.81	0.69	2001	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	876	8.75	0.36	12	0.06	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	4940	-0.81	20250106	4600	6.52	20250102	10600	-53.77	20240112	4450	10.11	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
100	20250108	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	55	2	1.14	48464230	9940	43.41	4830	4910	4800	6270	3385	4830	4875.70	0.69	1874	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	873	8.72	0.36	12	0.06	560.00	13652.00	10870	20231228	-55.06	4450	20241209	9.78	4940	-1.11	20250106	4600	6.20	20250102	10600	-53.92	20240112	4450	9.78	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
101	20250108	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	55	2	1.14	44569765	9142	39.92	4830	4910	4800	6270	3385	4830	4875.30	0.69	1684	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	873	8.72	0.36	12	0.05	560.00	13652.00	10870	20231228	-55.06	4450	20241209	9.78	4940	-1.11	20250106	4600	6.20	20250102	10600	-53.92	20240112	4450	9.78	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
102	20250108	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	70	2	1.45	41818045	8579	37.46	4830	4910	4800	6270	3385	4830	4874.49	0.69	1532	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	876	8.75	0.36	12	0.05	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	4940	-0.81	20250106	4600	6.52	20250102	10600	-53.77	20240112	4450	10.11	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
103	20250108	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	75	2	1.55	40661730	8343	36.43	4830	4910	4800	6270	3385	4830	4873.78	0.69	1440	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	877	8.76	0.36	12	0.05	560.00	13652.00	10870	20231228	-54.88	4450	20241209	10.22	4940	-0.71	20250106	4600	6.63	20250102	10600	-53.73	20240112	4450	10.22	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
104	20250108	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	40	2	0.83	13515965	2798	12.22	4830	4880	4800	6270	3385	4830	4830.58	0.69	1097	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	870	8.70	0.36	12	0.02	560.00	13652.00	10870	20231228	-55.20	4450	20241209	9.44	4940	-1.42	20250106	4600	5.87	20250102	10600	-54.06	20240112	4450	9.44	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
105	20250108	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-20	5	-0.41	521620	108	0.47	4830	4830	4810	6270	3385	4830	4829.81	0.69	0	4970	4900	4850	4780	4730	4875	4755	89	1440	500	3380	5	1	17873425	860	8.59	0.35	12	0.00	560.00	13652.00	10870	20231228	-55.75	4450	20241209	8.09	4940	-2.63	20250106	4600	4.57	20250102	10600	-54.62	20240112	4450	8.09	20241209	0.70	N	044340	500	89 억	123037	N	N	N	N
106	20250107	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-15	5	-0.31	110928385	22899	37.03	4920	4920	4800	6290	3395	4845	4844.25	0.73	-7763	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	863	8.62	0.35	12	0.13	560.00	13652.00	10870	20231228	-55.57	4450	20241209	8.54	4940	-2.23	20250106	4600	5.00	20250102	10600	-54.43	20240112	4450	8.54	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
107	20250107	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-15	5	-0.31	109745440	22654	36.64	4920	4920	4800	6290	3395	4845	4844.42	0.73	-7669	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	863	8.62	0.35	12	0.13	560.00	13652.00	10870	20231228	-55.57	4450	20241209	8.54	4940	-2.23	20250106	4600	5.00	20250102	10600	-54.43	20240112	4450	8.54	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
108	20250107	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-15	5	-0.31	101833950	21012	33.98	4920	4920	4800	6290	3395	4845	4846.47	0.73	-7872	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	863	8.62	0.35	12	0.12	560.00	13652.00	10870	20231228	-55.57	4450	20241209	8.54	4940	-2.23	20250106	4600	5.00	20250102	10600	-54.43	20240112	4450	8.54	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
109	20250107	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	0	3	0.00	79959920	16468	26.63	4920	4920	4835	6290	3395	4845	4855.47	0.73	-5261	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	866	8.65	0.35	12	0.09	560.00	13652.00	10870	20231228	-55.43	4450	20241209	8.88	4940	-1.92	20250106	4600	5.33	20250102	10600	-54.29	20240112	4450	8.88	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
110	20250107	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	0	3	0.00	76418545	15736	25.45	4920	4920	4835	6290	3395	4845	4856.29	0.73	-4685	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	866	8.65	0.35	12	0.09	560.00	13652.00	10870	20231228	-55.43	4450	20241209	8.88	4940	-1.92	20250106	4600	5.33	20250102	10600	-54.29	20240112	4450	8.88	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
111	20250107	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	5	2	0.10	58985550	12137	19.63	4920	4920	4835	6290	3395	4845	4859.98	0.73	-3708	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	867	8.66	0.36	12	0.07	560.00	13652.00	10870	20231228	-55.38	4450	20241209	8.99	4940	-1.82	20250106	4600	5.43	20250102	10600	-54.25	20240112	4450	8.99	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
112	20250107	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	15	2	0.31	35954730	7399	11.97	4920	4920	4835	6290	3395	4845	4859.40	0.73	-958	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	869	8.68	0.36	12	0.04	560.00	13652.00	10870	20231228	-55.29	4450	20241209	9.21	4940	-1.62	20250106	4600	5.65	20250102	10600	-54.15	20240112	4450	9.21	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
113	20250107	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	15	2	0.31	12422780	2552	4.13	4920	4920	4850	6290	3395	4845	4867.86	0.73	401	5048	4946	4838	4736	4628	4997	4787	89	1445	500	3390	5	1	17873425	869	8.68	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.29	4450	20241209	9.21	4940	-1.62	20250106	4600	5.65	20250102	10600	-54.15	20240112	4450	9.21	20241209	0.71	N	044340	500	89 억	130697	N	N	N	N
114	20250106	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	80	2	1.68	293786125	61368	326.03	4795	4940	4730	6190	3340	4765	4787.28	0.85	-20478	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	866	8.65	0.35	12	0.34	560.00	13652.00	10870	20231228	-55.43	4450	20241209	8.88	4940	-1.92	20250106	4600	5.33	20250102	10600	-54.29	20240112	4450	8.88	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
115	20250106	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	35	2	0.73	271452655	56726	301.37	4795	4940	4730	6190	3340	4765	4785.33	0.85	-17718	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	858	8.57	0.35	12	0.32	560.00	13652.00	10870	20231228	-55.84	4450	20241209	7.87	4940	-2.83	20250106	4600	4.35	20250102	10600	-54.72	20240112	4450	7.87	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
116	20250106	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-15	5	-0.31	126394370	26509	140.83	4795	4815	4730	6190	3340	4765	4767.98	0.85	-13514	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	849	8.48	0.35	12	0.15	560.00	13652.00	10870	20231228	-56.30	4450	20241209	6.74	4815	-1.35	20250106	4600	3.26	20250102	10600	-55.19	20240112	4450	6.74	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
117	20250106	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	5	2	0.10	113279970	23759	126.22	4795	4815	4730	6190	3340	4765	4767.88	0.85	-11852	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	853	8.52	0.35	12	0.13	560.00	13652.00	10870	20231228	-56.12	4450	20241209	7.19	4815	-0.93	20250106	4600	3.70	20250102	10600	-55.00	20240112	4450	7.19	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
118	20250106	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	15	2	0.31	96981120	20344	108.08	4795	4815	4730	6190	3340	4765	4767.06	0.85	-11203	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	854	8.54	0.35	12	0.11	560.00	13652.00	10870	20231228	-56.03	4450	20241209	7.42	4815	-0.73	20250106	4600	3.91	20250102	10600	-54.91	20240112	4450	7.42	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
119	20250106	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4795	30	2	0.63	74479815	15645	83.12	4795	4815	4730	6190	3340	4765	4760.61	0.85	-8332	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	857	8.56	0.35	12	0.09	560.00	13652.00	10870	20231228	-55.89	4450	20241209	7.75	4815	-0.42	20250106	4600	4.24	20250102	10600	-54.76	20240112	4450	7.75	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
120	20250106	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-5	5	-0.10	64385120	13529	71.87	4795	4815	4730	6190	3340	4765	4759.05	0.85	-7935	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	851	8.50	0.35	12	0.08	560.00	13652.00	10870	20231228	-56.21	4450	20241209	6.97	4815	-1.14	20250106	4600	3.48	20250102	10600	-55.09	20240112	4450	6.97	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
121	20250106	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	5	2	0.10	3141730	657	3.49	4795	4815	4765	6190	3340	4765	4781.93	0.85	-2	4851	4807	4731	4687	4611	4830	4710	89	1425	500	3330	5	1	17873425	853	8.52	0.35	12	0.00	560.00	13652.00	10870	20231228	-56.12	4450	20241209	7.19	4815	-0.93	20250106	4600	3.70	20250102	10600	-55.00	20240112	4450	7.19	20241209	0.71	N	044340	500	89 억	151279	N	N	N	N
122	20250103	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4765	85	2	1.82	88861030	18821	261.19	4680	4775	4655	6080	3280	4680	4721.37	0.91	-10657	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	852	8.51	0.35	12	0.11	560.00	13652.00	10870	20231228	-56.16	4450	20241209	7.08	4775	-0.21	20250103	4600	3.59	20250102	10810	-55.92	20240105	4450	7.08	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
123	20250103	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	70	2	1.50	66225880	14049	194.96	4680	4775	4655	6080	3280	4680	4713.92	0.91	-6310	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	849	8.48	0.35	12	0.08	560.00	13652.00	10870	20231228	-56.30	4450	20241209	6.74	4775	-0.52	20250103	4600	3.26	20250102	10810	-56.06	20240105	4450	6.74	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
124	20250103	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	30	2	0.64	44980710	9562	132.69	4680	4735	4655	6080	3280	4680	4704.11	0.91	-3438	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	842	8.41	0.35	12	0.05	560.00	13652.00	10870	20231228	-56.67	4450	20241209	5.84	4735	-0.53	20250103	4600	2.39	20250102	10810	-56.43	20240105	4450	5.84	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
125	20250103	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4730	50	2	1.07	24437550	5188	72.00	4680	4735	4655	6080	3280	4680	4710.40	0.91	-1711	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	845	8.45	0.35	12	0.03	560.00	13652.00	10870	20231228	-56.49	4450	20241209	6.29	4735	-0.11	20250103	4600	2.83	20250102	10810	-56.24	20240105	4450	6.29	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
126	20250103	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	45	2	0.96	20691110	4395	60.99	4680	4725	4655	6080	3280	4680	4707.87	0.91	-1958	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	845	8.44	0.35	12	0.02	560.00	13652.00	10870	20231228	-56.53	4450	20241209	6.18	4725	0.00	20250103	4600	2.72	20250102	10810	-56.29	20240105	4450	6.18	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
127	20250103	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	35	2	0.75	11633825	2474	34.33	4680	4715	4655	6080	3280	4680	4702.44	0.91	-1242	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	843	8.42	0.35	12	0.01	560.00	13652.00	10870	20231228	-56.62	4450	20241209	5.96	4715	0.00	20250103	4600	2.50	20250102	10810	-56.38	20240105	4450	5.96	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
128	20250103	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	35	2	0.75	9884825	2103	29.18	4680	4715	4655	6080	3280	4680	4700.34	0.91	-924	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	843	8.42	0.35	12	0.01	560.00	13652.00	10870	20231228	-56.62	4450	20241209	5.96	4715	0.00	20250103	4600	2.50	20250102	10810	-56.38	20240105	4450	5.96	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
129	20250103	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-25	5	-0.53	37340	8	0.11	4680	4680	4655	6080	3280	4680	4667.50	0.91	0	4740	4710	4655	4625	4570	4725	4640	89	1400	500	3270	5	1	17873425	832	8.31	0.34	12	0.00	560.00	13652.00	10870	20231228	-57.18	4450	20241209	4.61	4685	-0.64	20250102	4600	1.20	20250102	10810	-56.94	20240105	4450	4.61	20241209	0.72	N	044340	500	89 억	161911	N	N	N	N
130	20250102	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	50	2	1.08	33341500	7204	79.86	4630	4685	4600	6010	3245	4630	4628.19	0.90	1091	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	836	8.36	0.34	12	0.04	560.00	13652.00	10870	20231228	-56.95	4450	20241209	5.17	4685	-0.11	20250102	4600	1.74	20250102	10810	-56.71	20240105	4450	5.17	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N
131	20250102	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	55	2	1.19	32167570	6953	77.08	4630	4685	4600	6010	3245	4630	4626.43	0.90	978	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	837	8.37	0.34	12	0.04	560.00	13652.00	10870	20231228	-56.90	4450	20241209	5.28	4685	0.00	20250102	4600	1.85	20250102	10810	-56.66	20240105	4450	5.28	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N
132	20250102	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-5	5	-0.11	22078300	4783	53.02	4630	4630	4600	6010	3245	4630	4615.99	0.90	577	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	827	8.26	0.34	12	0.03	560.00	13652.00	10870	20231228	-57.45	4450	20241209	3.93	4630	-0.11	20250102	4600	0.54	20250102	10810	-57.22	20240105	4450	3.93	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N
133	20250102	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-5	5	-0.11	17573585	3809	42.22	4630	4630	4600	6010	3245	4630	4613.70	0.90	230	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	827	8.26	0.34	12	0.02	560.00	13652.00	10870	20231228	-57.45	4450	20241209	3.93	4630	-0.11	20250102	4600	0.54	20250102	10810	-57.22	20240105	4450	3.93	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N
134	20250102	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-10	5	-0.22	16223945	3517	38.99	4630	4630	4600	6010	3245	4630	4613.00	0.90	17	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	826	8.25	0.34	12	0.02	560.00	13652.00	10870	20231228	-57.50	4450	20241209	3.82	4630	-0.22	20250102	4600	0.43	20250102	10810	-57.26	20240105	4450	3.82	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N
135	20250102	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	0	3	0.00	4517900	977	10.83	4630	4630	4610	6010	3245	4630	4624.25	0.90	3	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	828	8.27	0.34	12	0.01	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	4630	0.00	20250102	4610	0.43	20250102	10810	-57.17	20240105	4450	4.04	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N
136	20250102	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-5	5	-0.11	1013920	219	2.43	4630	4630	4625	6010	3245	4630	4629.77	0.90	-5	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	827	8.26	0.34	12	0.00	560.00	13652.00	10870	20231228	-57.45	4450	20241209	3.93	4630	-0.11	20250102	4625	0.00	20250102	10810	-57.22	20240105	4450	3.93	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N
137	20250102	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	0.90	0	4676	4652	4606	4582	4536	4665	4595	89	1380	500	3240	5	1	17873425	828	8.27	0.34	12	0.00	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	0	0.00	0	0	0.00	0	10810	-57.17	20240105	4450	4.04	20241209	0.75	N	044340	500	89 억	160822	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History