KissMeData/085670/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5080	85	2	1.70	1697237250	332275	33.72	5030	5170	5030	6490	3500	4995	5107.95	2.21	23199	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1242	18.27	1.70	12	1.36	278.00	2991.00	13380	20240129	-62.03	3955	20241209	28.45	6250	-18.72	20250106	4990	1.80	20250123	13380	-62.03	20240129	3955	28.45	20241209	6.08	N	085670	500	122 억	539533	N	N	25	N	N
3	20250124	150715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5080	85	2	1.70	1605276670	314187	31.89	5030	5170	5030	6490	3500	4995	5109.30	2.21	17908	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1242	18.27	1.70	12	1.28	278.00	2991.00	13380	20240129	-62.03	3955	20241209	28.45	6250	-18.72	20250106	4990	1.80	20250123	13380	-62.03	20240129	3955	28.45	20241209	6.08	N	085670	500	122 억	539533	N	N	60	N	N
4	20250124	140715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5090	95	2	1.90	1399540630	273850	27.79	5030	5170	5030	6490	3500	4995	5110.61	2.21	24682	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1245	18.31	1.70	12	1.12	278.00	2991.00	13380	20240129	-61.96	3955	20241209	28.70	6250	-18.56	20250106	4990	2.00	20250123	13380	-61.96	20240129	3955	28.70	20241209	6.08	N	085670	500	122 억	539533	N	N	60	N	N
5	20250124	130715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5080	85	2	1.70	1258829640	246181	24.98	5030	5170	5030	6490	3500	4995	5113.43	2.21	21390	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1242	18.27	1.70	12	1.01	278.00	2991.00	13380	20240129	-62.03	3955	20241209	28.45	6250	-18.72	20250106	4990	1.80	20250123	13380	-62.03	20240129	3955	28.45	20241209	6.08	N	085670	500	122 억	539533	N	N	60	N	N
6	20250124	120713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	105	2	2.10	1137433540	222372	22.57	5030	5170	5030	6490	3500	4995	5115.00	2.21	20433	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1247	18.35	1.71	12	0.91	278.00	2991.00	13380	20240129	-61.88	3955	20241209	28.95	6250	-18.40	20250106	4990	2.20	20250123	13380	-61.88	20240129	3955	28.95	20241209	6.08	N	085670	500	122 억	539533	N	N	60	N	N
7	20250124	110715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	115	2	2.30	986555790	192790	19.57	5030	5170	5030	6490	3500	4995	5117.26	2.21	12404	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1249	18.38	1.71	12	0.79	278.00	2991.00	13380	20240129	-61.81	3955	20241209	29.20	6250	-18.24	20250106	4990	2.40	20250123	13380	-61.81	20240129	3955	29.20	20241209	6.08	N	085670	500	122 억	539533	N	N	60	N	N
8	20250124	100712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5150	155	2	3.10	605797490	118546	12.03	5030	5160	5030	6490	3500	4995	5110.23	2.21	8519	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1259	18.53	1.72	12	0.48	278.00	2991.00	13380	20240129	-61.51	3955	20241209	30.21	6250	-17.60	20250106	4990	3.21	20250123	13380	-61.51	20240129	3955	30.21	20241209	6.08	N	085670	500	122 억	539533	N	N	60	N	N
9	20250124	090716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5060	65	2	1.30	93560430	18535	1.88	5030	5100	5030	6490	3500	4995	5047.77	2.21	4281	5591	5292	5141	4842	4691	5217	4767	122	1495	500	3090	10	1	24450761	1237	18.20	1.69	12	0.08	278.00	2991.00	13380	20240129	-62.18	3955	20241209	27.94	6250	-19.04	20250106	4990	1.40	20250123	13380	-62.18	20240129	3955	27.94	20241209	6.08	N	085670	500	122 억	539533	N	N	60	N	N
10	20250123	160712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4995	-525	5	-9.51	5023044670	979056	357.63	5400	5440	4990	7170	3870	5520	5127.00	2.28	-53989	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	5	1	24450761	1221	17.97	1.67	12	4.00	278.00	2991.00	13380	20240129	-62.67	3955	20241209	26.30	6250	-20.08	20250106	4990	0.10	20250123	13380	-62.67	20240129	3955	26.30	20241209	6.13	N	085670	500	122 억	556814	N	N	60	N	N
11	20250123	150711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5000	-520	5	-9.42	4811589360	936830	342.20	5400	5440	4990	7170	3870	5520	5131.91	2.28	-45306	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	10	1	24450761	1223	17.99	1.67	12	3.83	278.00	2991.00	13380	20240129	-62.63	3955	20241209	26.42	6250	-20.00	20250106	4990	0.20	20250123	13380	-62.63	20240129	3955	26.42	20241209	6.13	N	085670	500	122 억	556814	N	N	19	N	N
12	20250123	140711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5030	-490	5	-8.88	4194658910	813589	297.18	5400	5440	5020	7170	3870	5520	5151.24	2.28	-42202	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	10	1	24450761	1230	18.09	1.68	12	3.33	278.00	2991.00	13380	20240129	-62.41	3955	20241209	27.18	6250	-19.52	20250106	5020	0.20	20250123	13380	-62.41	20240129	3955	27.18	20241209	6.13	N	085670	500	122 억	556814	N	N	19	N	N
13	20250123	130709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5070	-450	5	-8.15	3749128400	725219	264.90	5400	5440	5050	7170	3870	5520	5164.78	2.28	-54235	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	10	1	24450761	1240	18.24	1.70	12	2.97	278.00	2991.00	13380	20240129	-62.11	3955	20241209	28.19	6250	-18.88	20250106	5050	0.40	20250123	13380	-62.11	20240129	3955	28.19	20241209	6.13	N	085670	500	122 억	556814	N	N	19	N	N
14	20250123	120711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5070	-450	5	-8.15	3454917390	667111	243.68	5400	5440	5050	7170	3870	5520	5173.76	2.28	-59895	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	10	1	24450761	1240	18.24	1.70	12	2.73	278.00	2991.00	13380	20240129	-62.11	3955	20241209	28.19	6250	-18.88	20250106	5050	0.40	20250123	13380	-62.11	20240129	3955	28.19	20241209	6.13	N	085670	500	122 억	556814	N	N	19	N	N
15	20250123	110703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	-420	5	-7.61	3007314910	578955	211.48	5400	5440	5070	7170	3870	5520	5188.69	2.28	-64495	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	10	1	24450761	1247	18.35	1.71	12	2.37	278.00	2991.00	13380	20240129	-61.88	3955	20241209	28.95	6250	-18.40	20250106	5070	0.59	20250123	13380	-61.88	20240129	3955	28.95	20241209	6.13	N	085670	500	122 억	556814	N	N	19	N	N
16	20250123	100710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	-410	5	-7.43	2236164040	428011	156.34	5400	5440	5100	7170	3870	5520	5217.52	2.28	-46457	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	10	1	24450761	1249	18.38	1.71	12	1.75	278.00	2991.00	13380	20240129	-61.81	3955	20241209	29.20	6250	-18.24	20250106	5100	0.20	20250123	13380	-61.81	20240129	3955	29.20	20241209	6.13	N	085670	500	122 억	556814	N	N	19	N	N
17	20250123	090710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	-220	5	-3.99	654687580	122790	44.85	5400	5440	5250	7170	3870	5520	5315.17	2.28	-15387	5793	5656	5553	5416	5313	5605	5365	122	1650	500	3420	10	1	24450761	1296	19.06	1.77	12	0.50	278.00	2991.00	13380	20240129	-60.39	3955	20241209	34.01	6250	-15.20	20250106	5230	1.34	20250117	13380	-60.39	20240129	3955	34.01	20241209	6.13	N	085670	500	122 억	556814	N	N	19	N	N
18	20250122	160705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	-130	5	-2.30	1460765340	264117	65.39	5670	5690	5450	7340	3960	5650	5530.72	2.46	-45160	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1350	19.86	1.85	12	1.08	278.00	2991.00	13380	20240129	-58.74	3955	20241209	39.57	6250	-11.68	20250106	5230	5.54	20250117	13380	-58.74	20240129	3955	39.57	20241209	6.08	N	085670	500	122 억	601710	N	N	19	N	N
19	20250122	150706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5490	-160	5	-2.83	1297704970	234540	58.06	5670	5690	5450	7340	3960	5650	5532.93	2.46	-45501	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1342	19.75	1.84	12	0.96	278.00	2991.00	13380	20240129	-58.97	3955	20241209	38.81	6250	-12.16	20250106	5230	4.97	20250117	13380	-58.97	20240129	3955	38.81	20241209	6.08	N	085670	500	122 억	601710	N	N	120	N	N
20	20250122	140705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5510	-140	5	-2.48	1132355070	204481	50.62	5670	5690	5450	7340	3960	5650	5537.64	2.46	-38742	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1347	19.82	1.84	12	0.84	278.00	2991.00	13380	20240129	-58.82	3955	20241209	39.32	6250	-11.84	20250106	5230	5.35	20250117	13380	-58.82	20240129	3955	39.32	20241209	6.08	N	085670	500	122 억	601710	N	N	120	N	N
21	20250122	130707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	-130	5	-2.30	975146660	175869	43.54	5670	5690	5490	7340	3960	5650	5544.67	2.46	-31888	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1350	19.86	1.85	12	0.72	278.00	2991.00	13380	20240129	-58.74	3955	20241209	39.57	6250	-11.68	20250106	5230	5.54	20250117	13380	-58.74	20240129	3955	39.57	20241209	6.08	N	085670	500	122 억	601710	N	N	120	N	N
22	20250122	120704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	-100	5	-1.77	819534580	147723	36.57	5670	5690	5490	7340	3960	5650	5547.71	2.46	-18441	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1357	19.96	1.86	12	0.60	278.00	2991.00	13380	20240129	-58.52	3955	20241209	40.33	6250	-11.20	20250106	5230	6.12	20250117	13380	-58.52	20240129	3955	40.33	20241209	6.08	N	085670	500	122 억	601710	N	N	120	N	N
23	20250122	110706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	-90	5	-1.59	669990160	120667	29.87	5670	5690	5490	7340	3960	5650	5552.30	2.46	-21105	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1359	20.00	1.86	12	0.49	278.00	2991.00	13380	20240129	-58.45	3955	20241209	40.58	6250	-11.04	20250106	5230	6.31	20250117	13380	-58.45	20240129	3955	40.58	20241209	6.08	N	085670	500	122 억	601710	N	N	120	N	N
24	20250122	100706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	-110	5	-1.95	532283640	95898	23.74	5670	5690	5490	7340	3960	5650	5550.41	2.46	-20404	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1355	19.93	1.85	12	0.39	278.00	2991.00	13380	20240129	-58.59	3955	20241209	40.08	6250	-11.36	20250106	5230	5.93	20250117	13380	-58.59	20240129	3955	40.08	20241209	6.08	N	085670	500	122 억	601710	N	N	120	N	N
25	20250122	090707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5580	-70	5	-1.24	114002700	20259	5.02	5670	5690	5580	7340	3960	5650	5627.14	2.46	-7849	5903	5776	5603	5476	5303	5840	5540	122	1690	500	3500	10	1	24450761	1364	20.07	1.87	12	0.08	278.00	2991.00	13380	20240129	-58.30	3955	20241209	41.09	6250	-10.72	20250106	5230	6.69	20250117	13380	-58.30	20240129	3955	41.09	20241209	6.08	N	085670	500	122 억	601710	N	N	120	N	N
26	20250121	160702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5650	110	2	1.99	2213457830	398333	84.97	5530	5730	5430	7200	3880	5540	5556.68	2.28	44709	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1381	20.32	1.89	12	1.63	278.00	2991.00	13380	20240129	-57.77	3955	20241209	42.86	6250	-9.60	20250106	5230	8.03	20250117	13380	-57.77	20240129	3955	42.86	20241209	6.15	N	085670	500	122 억	556699	N	N	120	N	N
27	20250121	150703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5640	100	2	1.81	2034996640	366707	78.23	5530	5730	5430	7200	3880	5540	5549.38	2.28	52475	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1379	20.29	1.89	12	1.50	278.00	2991.00	13380	20240129	-57.85	3955	20241209	42.60	6250	-9.76	20250106	5230	7.84	20250117	13380	-57.85	20240129	3955	42.60	20241209	6.15	N	085670	500	122 억	556699	N	N	73	N	N
28	20250121	140704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	10	2	0.18	1208687480	219923	46.91	5530	5570	5430	7200	3880	5540	5495.94	2.28	35803	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1357	19.96	1.86	12	0.90	278.00	2991.00	13380	20240129	-58.52	3955	20241209	40.33	6250	-11.20	20250106	5230	6.12	20250117	13380	-58.52	20240129	3955	40.33	20241209	6.15	N	085670	500	122 억	556699	N	N	73	N	N
29	20250121	130703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5510	-30	5	-0.54	925151820	168711	35.99	5530	5570	5430	7200	3880	5540	5483.61	2.28	24843	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1347	19.82	1.84	12	0.69	278.00	2991.00	13380	20240129	-58.82	3955	20241209	39.32	6250	-11.84	20250106	5230	5.35	20250117	13380	-58.82	20240129	3955	39.32	20241209	6.15	N	085670	500	122 억	556699	N	N	73	N	N
30	20250121	120654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5510	-30	5	-0.54	853413660	155702	33.21	5530	5570	5430	7200	3880	5540	5481.03	2.28	20270	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1347	19.82	1.84	12	0.64	278.00	2991.00	13380	20240129	-58.82	3955	20241209	39.32	6250	-11.84	20250106	5230	5.35	20250117	13380	-58.82	20240129	3955	39.32	20241209	6.15	N	085670	500	122 억	556699	N	N	73	N	N
31	20250121	110629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5450	-90	5	-1.62	682095310	124493	26.56	5530	5570	5430	7200	3880	5540	5478.93	2.28	3983	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1333	19.60	1.82	12	0.51	278.00	2991.00	13380	20240129	-59.27	3955	20241209	37.80	6250	-12.80	20250106	5230	4.21	20250117	13380	-59.27	20240129	3955	37.80	20241209	6.15	N	085670	500	122 억	556699	N	N	73	N	N
32	20250121	100625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5490	-50	5	-0.90	428911110	78071	16.65	5530	5570	5440	7200	3880	5540	5493.80	2.28	214	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1342	19.75	1.84	12	0.32	278.00	2991.00	13380	20240129	-58.97	3955	20241209	38.81	6250	-12.16	20250106	5230	4.97	20250117	13380	-58.97	20240129	3955	38.81	20241209	6.15	N	085670	500	122 억	556699	N	N	73	N	N
33	20250121	090703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	20	2	0.36	65577430	11870	2.53	5530	5570	5490	7200	3880	5540	5524.50	2.28	1220	5726	5632	5466	5372	5206	5680	5420	122	1660	500	3430	10	1	24450761	1359	20.00	1.86	12	0.05	278.00	2991.00	13380	20240129	-58.45	3955	20241209	40.58	6250	-11.04	20250106	5230	6.31	20250117	13380	-58.45	20240129	3955	40.58	20241209	6.15	N	085670	500	122 억	556699	N	N	73	N	N
34	20250120	160700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	240	2	4.53	2527476850	464485	72.40	5300	5560	5300	6890	3710	5300	5441.35	1.96	74059	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1355	19.93	1.85	12	1.90	278.00	2991.00	13380	20240129	-58.59	3955	20241209	40.08	6250	-11.36	20250106	5230	5.93	20250117	13380	-58.59	20240129	3955	40.08	20241209	6.18	N	085670	500	122 억	479954	N	N	73	N	N
35	20250120	150703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	240	2	4.53	2423987630	445794	69.48	5300	5560	5300	6890	3710	5300	5437.46	1.96	66989	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1355	19.93	1.85	12	1.82	278.00	2991.00	13380	20240129	-58.59	3955	20241209	40.08	6250	-11.36	20250106	5230	5.93	20250117	13380	-58.59	20240129	3955	40.08	20241209	6.18	N	085670	500	122 억	479954	N	N	34	N	N
36	20250120	140701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	250	2	4.72	2283873830	420424	65.53	5300	5560	5300	6890	3710	5300	5432.31	1.96	61399	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1357	19.96	1.86	12	1.72	278.00	2991.00	13380	20240129	-58.52	3955	20241209	40.33	6250	-11.20	20250106	5230	6.12	20250117	13380	-58.52	20240129	3955	40.33	20241209	6.18	N	085670	500	122 억	479954	N	N	34	N	N
37	20250120	130700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5440	140	2	2.64	1819464420	336247	52.41	5300	5500	5300	6890	3710	5300	5411.10	1.96	35196	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1330	19.57	1.82	12	1.38	278.00	2991.00	13380	20240129	-59.34	3955	20241209	37.55	6250	-12.96	20250106	5230	4.02	20250117	13380	-59.34	20240129	3955	37.55	20241209	6.18	N	085670	500	122 억	479954	N	N	34	N	N
38	20250120	120702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	110	2	2.08	1723287510	318513	49.64	5300	5500	5300	6890	3710	5300	5410.42	1.96	25679	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1323	19.46	1.81	12	1.30	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	6250	-13.44	20250106	5230	3.44	20250117	13380	-59.57	20240129	3955	36.79	20241209	6.18	N	085670	500	122 억	479954	N	N	34	N	N
39	20250120	110703	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	110	2	2.08	1457006680	269337	41.98	5300	5500	5300	6890	3710	5300	5409.61	1.96	11397	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1323	19.46	1.81	12	1.10	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	6250	-13.44	20250106	5230	3.44	20250117	13380	-59.57	20240129	3955	36.79	20241209	6.18	N	085670	500	122 억	479954	N	N	34	N	N
40	20250120	100702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	70	2	1.32	1112104550	205091	31.97	5300	5500	5300	6890	3710	5300	5422.49	1.96	-3190	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1313	19.32	1.80	12	0.84	278.00	2991.00	13380	20240129	-59.87	3955	20241209	35.78	6250	-14.08	20250106	5230	2.68	20250117	13380	-59.87	20240129	3955	35.78	20241209	6.18	N	085670	500	122 억	479954	N	N	34	N	N
41	20250120	090702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	60	2	1.13	85606680	16096	2.51	5300	5360	5300	6890	3710	5300	5318.51	1.96	-3627	5746	5522	5376	5152	5006	5450	5080	122	1590	500	3280	10	1	24450761	1311	19.28	1.79	12	0.07	278.00	2991.00	13380	20240129	-59.94	3955	20241209	35.52	6250	-14.24	20250106	5230	2.49	20250117	13380	-59.94	20240129	3955	35.52	20241209	6.18	N	085670	500	122 억	479954	N	N	34	N	N
42	20250117	160700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	-300	5	-5.36	3389727670	635705	224.74	5570	5600	5230	7280	3920	5600	5332.23	1.92	10815	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1296	19.06	1.77	12	2.60	278.00	2991.00	13380	20240129	-60.39	3955	20241209	34.01	6250	-15.20	20250106	5230	1.34	20250117	13380	-60.39	20240129	3955	34.01	20241209	6.14	N	085670	500	122 억	469139	N	N	34	N	N
43	20250117	150702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5280	-320	5	-5.71	3251625940	609588	215.51	5570	5600	5230	7280	3920	5600	5334.13	1.92	6980	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1291	18.99	1.77	12	2.49	278.00	2991.00	13380	20240129	-60.54	3955	20241209	33.50	6250	-15.52	20250106	5230	0.96	20250117	13380	-60.54	20240129	3955	33.50	20241209	6.14	N	085670	500	122 억	469139	N	N	35	N	N
44	20250117	140701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	-330	5	-5.89	3049370900	571196	201.94	5570	5600	5230	7280	3920	5600	5338.57	1.92	-2657	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1289	18.96	1.76	12	2.34	278.00	2991.00	13380	20240129	-60.61	3955	20241209	33.25	6250	-15.68	20250106	5230	0.76	20250117	13380	-60.61	20240129	3955	33.25	20241209	6.14	N	085670	500	122 억	469139	N	N	35	N	N
45	20250117	130700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	-330	5	-5.89	2862138820	535723	189.40	5570	5600	5230	7280	3920	5600	5342.57	1.92	-5636	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1289	18.96	1.76	12	2.19	278.00	2991.00	13380	20240129	-60.61	3955	20241209	33.25	6250	-15.68	20250106	5230	0.76	20250117	13380	-60.61	20240129	3955	33.25	20241209	6.14	N	085670	500	122 억	469139	N	N	35	N	N
46	20250117	120702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5290	-310	5	-5.54	2576553630	481520	170.23	5570	5600	5230	7280	3920	5600	5350.87	1.92	-18703	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1293	19.03	1.77	12	1.97	278.00	2991.00	13380	20240129	-60.46	3955	20241209	33.75	6250	-15.36	20250106	5230	1.15	20250117	13380	-60.46	20240129	3955	33.75	20241209	6.14	N	085670	500	122 억	469139	N	N	35	N	N
47	20250117	110700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	-290	5	-5.18	1819678430	337937	119.47	5570	5600	5280	7280	3920	5600	5384.66	1.92	-26624	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1298	19.10	1.78	12	1.38	278.00	2991.00	13380	20240129	-60.31	3955	20241209	34.26	6250	-15.04	20250106	5280	0.57	20250117	13380	-60.31	20240129	3955	34.26	20241209	6.14	N	085670	500	122 억	469139	N	N	35	N	N
48	20250117	100702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-220	5	-3.93	1494599620	276884	97.89	5570	5600	5280	7280	3920	5600	5397.92	1.92	-42777	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1315	19.35	1.80	12	1.13	278.00	2991.00	13380	20240129	-59.79	3955	20241209	36.03	6250	-13.92	20250106	5280	1.89	20250117	13380	-59.79	20240129	3955	36.03	20241209	6.14	N	085670	500	122 억	469139	N	N	35	N	N
49	20250117	090701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	-40	5	-0.71	59501930	10687	3.78	5570	5600	5550	7280	3920	5600	5567.66	1.92	-80	5820	5710	5640	5530	5460	5675	5495	122	1680	500	3470	10	1	24450761	1359	20.00	1.86	12	0.04	278.00	2991.00	13380	20240129	-58.45	3955	20241209	40.58	6250	-11.04	20250106	5330	4.32	20250102	13380	-58.45	20240129	3955	40.58	20241209	6.14	N	085670	500	122 억	469139	N	N	35	N	N
50	20250116	160657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	-20	5	-0.36	1581438370	280583	162.80	5710	5750	5570	7300	3940	5620	5636.29	1.93	-2090	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1369	20.14	1.87	12	1.15	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	6250	-10.40	20250106	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	6.12	N	085670	500	122 억	470981	N	N	35	N	N
51	20250116	150626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	-20	5	-0.36	1533202690	271969	157.80	5710	5750	5570	7300	3940	5620	5637.42	1.93	-2632	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1369	20.14	1.87	12	1.11	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	6250	-10.40	20250106	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	6.12	N	085670	500	122 억	470981	N	N	53	N	N
52	20250116	140700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	-20	5	-0.36	1402782710	248676	144.29	5710	5750	5570	7300	3940	5620	5641.01	1.93	-763	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1369	20.14	1.87	12	1.02	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	6250	-10.40	20250106	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	6.12	N	085670	500	122 억	470981	N	N	53	N	N
53	20250116	130659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5580	-40	5	-0.71	1209551260	214139	124.25	5710	5750	5570	7300	3940	5620	5648.44	1.93	-3739	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1364	20.07	1.87	12	0.88	278.00	2991.00	13380	20240129	-58.30	3955	20241209	41.09	6250	-10.72	20250106	5330	4.69	20250102	13380	-58.30	20240129	3955	41.09	20241209	6.12	N	085670	500	122 억	470981	N	N	53	N	N
54	20250116	120658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	0	3	0.00	1009392290	178358	103.49	5710	5750	5580	7300	3940	5620	5659.36	1.93	-4773	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1374	20.22	1.88	12	0.73	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	6250	-10.08	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.12	N	085670	500	122 억	470981	N	N	53	N	N
55	20250116	110700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	0	3	0.00	677243390	119035	69.07	5710	5750	5620	7300	3940	5620	5689.45	1.93	-9102	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1374	20.22	1.88	12	0.49	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	6250	-10.08	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.12	N	085670	500	122 억	470981	N	N	53	N	N
56	20250116	100700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5710	90	2	1.60	436209600	76436	44.35	5710	5750	5670	7300	3940	5620	5706.86	1.93	-5844	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1396	20.54	1.91	12	0.31	278.00	2991.00	13380	20240129	-57.32	3955	20241209	44.37	6250	-8.64	20250106	5330	7.13	20250102	13380	-57.32	20240129	3955	44.37	20241209	6.12	N	085670	500	122 억	470981	N	N	53	N	N
57	20250116	090701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5700	80	2	1.42	164794120	28820	16.72	5710	5750	5700	7300	3940	5620	5718.05	1.93	8466	5726	5672	5626	5572	5526	5700	5600	122	1680	500	3480	10	1	24450761	1394	20.50	1.91	12	0.12	278.00	2991.00	13380	20240129	-57.40	3955	20241209	44.12	6250	-8.80	20250106	5330	6.94	20250102	13380	-57.40	20240129	3955	44.12	20241209	6.12	N	085670	500	122 억	470981	N	N	53	N	N
58	20250115	160657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	-30	5	-0.53	915908790	163075	67.96	5610	5680	5580	7340	3960	5650	5616.40	1.99	-15569	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1374	20.22	1.88	12	0.67	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	6250	-10.08	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.14	N	085670	500	122 억	486711	N	N	53	N	N
59	20250115	150659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5610	-40	5	-0.71	868909800	154709	64.48	5610	5680	5580	7340	3960	5650	5616.32	1.99	-15678	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1372	20.18	1.88	12	0.63	278.00	2991.00	13380	20240129	-58.07	3955	20241209	41.85	6250	-10.24	20250106	5330	5.25	20250102	13380	-58.07	20240129	3955	41.85	20241209	6.14	N	085670	500	122 억	486711	N	N	12	N	N
60	20250115	140653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5640	-10	5	-0.18	778085360	138526	57.73	5610	5680	5580	7340	3960	5650	5616.79	1.99	-15897	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1379	20.29	1.89	12	0.57	278.00	2991.00	13380	20240129	-57.85	3955	20241209	42.60	6250	-9.76	20250106	5330	5.82	20250102	13380	-57.85	20240129	3955	42.60	20241209	6.14	N	085670	500	122 억	486711	N	N	12	N	N
61	20250115	130658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	-60	5	-1.06	669387300	119243	49.69	5610	5680	5580	7340	3960	5650	5613.51	1.99	-19146	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1367	20.11	1.87	12	0.49	278.00	2991.00	13380	20240129	-58.22	3955	20241209	41.34	6250	-10.56	20250106	5330	4.88	20250102	13380	-58.22	20240129	3955	41.34	20241209	6.14	N	085670	500	122 억	486711	N	N	12	N	N
62	20250115	120649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	-30	5	-0.53	578087100	102926	42.89	5610	5680	5580	7340	3960	5650	5616.39	1.99	-23911	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1374	20.22	1.88	12	0.42	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	6250	-10.08	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.14	N	085670	500	122 억	486711	N	N	12	N	N
63	20250115	110658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5610	-40	5	-0.71	476036430	84672	35.29	5610	5680	5590	7340	3960	5650	5621.98	1.99	-27572	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1372	20.18	1.88	12	0.35	278.00	2991.00	13380	20240129	-58.07	3955	20241209	41.85	6250	-10.24	20250106	5330	5.25	20250102	13380	-58.07	20240129	3955	41.85	20241209	6.14	N	085670	500	122 억	486711	N	N	12	N	N
64	20250115	100658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5640	-10	5	-0.18	308743960	54951	22.90	5610	5680	5590	7340	3960	5650	5618.29	1.99	-12895	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1379	20.29	1.89	12	0.22	278.00	2991.00	13380	20240129	-57.85	3955	20241209	42.60	6250	-9.76	20250106	5330	5.82	20250102	13380	-57.85	20240129	3955	42.60	20241209	6.14	N	085670	500	122 억	486711	N	N	12	N	N
65	20250115	090701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5630	-20	5	-0.35	64275760	11423	4.76	5610	5680	5610	7340	3960	5650	5625.98	1.99	2323	5890	5770	5670	5550	5450	5720	5500	122	1690	500	3500	10	1	24450761	1377	20.25	1.88	12	0.05	278.00	2991.00	13380	20240129	-57.92	3955	20241209	42.35	6250	-9.92	20250106	5330	5.63	20250102	13380	-57.92	20240129	3955	42.35	20241209	6.14	N	085670	500	122 억	486711	N	N	12	N	N
66	20250114	160644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5650	-40	5	-0.70	1328387780	234866	81.27	5700	5790	5570	7390	3990	5690	5655.95	2.06	-18885	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1381	20.32	1.89	12	0.96	278.00	2991.00	13380	20240129	-57.77	3955	20241209	42.86	6250	-9.60	20250106	5330	6.00	20250102	13380	-57.77	20240129	3955	42.86	20241209	6.14	N	085670	500	122 억	503723	N	N	12	N	N
67	20250114	150655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5680	-10	5	-0.18	1238789340	219018	75.79	5700	5790	5570	7390	3990	5690	5656.10	2.06	-19590	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1389	20.43	1.90	12	0.90	278.00	2991.00	13380	20240129	-57.55	3955	20241209	43.62	6250	-9.12	20250106	5330	6.57	20250102	13380	-57.55	20240129	3955	43.62	20241209	6.14	N	085670	500	122 억	503723	N	N	0	N	N
68	20250114	140654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5710	20	2	0.35	1088252440	192487	66.60	5700	5790	5570	7390	3990	5690	5653.64	2.06	-18599	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1396	20.54	1.91	12	0.79	278.00	2991.00	13380	20240129	-57.32	3955	20241209	44.37	6250	-8.64	20250106	5330	7.13	20250102	13380	-57.32	20240129	3955	44.37	20241209	6.14	N	085670	500	122 억	503723	N	N	0	N	N
69	20250114	130654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	-70	5	-1.23	958170770	169568	58.67	5700	5790	5570	7390	3990	5690	5650.65	2.06	-25409	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1374	20.22	1.88	12	0.69	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	6250	-10.08	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.14	N	085670	500	122 억	503723	N	N	0	N	N
70	20250114	120651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	-90	5	-1.58	892924980	157959	54.66	5700	5790	5570	7390	3990	5690	5652.88	2.06	-23563	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1369	20.14	1.87	12	0.65	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	6250	-10.40	20250106	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	6.14	N	085670	500	122 억	503723	N	N	0	N	N
71	20250114	110652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	-70	5	-1.23	738203480	130541	45.17	5700	5790	5570	7390	3990	5690	5654.95	2.06	-33414	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1374	20.22	1.88	12	0.53	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	6250	-10.08	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.14	N	085670	500	122 억	503723	N	N	0	N	N
72	20250114	100651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	-100	5	-1.76	579791290	102216	35.37	5700	5790	5590	7390	3990	5690	5672.21	2.06	-35116	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1367	20.11	1.87	12	0.42	278.00	2991.00	13380	20240129	-58.22	3955	20241209	41.34	6250	-10.56	20250106	5330	4.88	20250102	13380	-58.22	20240129	3955	41.34	20241209	6.14	N	085670	500	122 억	503723	N	N	0	N	N
73	20250114	090653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5750	60	2	1.05	133747850	23262	8.05	5700	5790	5700	7390	3990	5690	5749.71	2.06	-4700	5850	5770	5610	5530	5370	5810	5570	122	1700	500	3520	10	1	24450761	1406	20.68	1.92	12	0.10	278.00	2991.00	13380	20240129	-57.03	3955	20241209	45.39	6250	-8.00	20250106	5330	7.88	20250102	13380	-57.03	20240129	3955	45.39	20241209	6.14	N	085670	500	122 억	503723	N	N	0	N	N
74	20250113	160645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5690	120	2	2.15	1612539940	287259	61.09	5530	5690	5450	7240	3900	5570	5613.27	2.13	-16294	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1391	20.47	1.90	12	1.17	278.00	2991.00	13380	20240129	-57.47	3955	20241209	43.87	6250	-8.96	20250106	5330	6.75	20250102	13380	-57.47	20240129	3955	43.87	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
75	20250113	150648	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5660	90	2	1.62	1469910580	262113	55.74	5530	5690	5450	7240	3900	5570	5607.93	2.13	-12527	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1384	20.36	1.89	12	1.07	278.00	2991.00	13380	20240129	-57.70	3955	20241209	43.11	6250	-9.44	20250106	5330	6.19	20250102	13380	-57.70	20240129	3955	43.11	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
76	20250113	140639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5680	110	2	1.97	1280849970	228550	48.60	5530	5690	5450	7240	3900	5570	5604.24	2.13	-17131	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1389	20.43	1.90	12	0.93	278.00	2991.00	13380	20240129	-57.55	3955	20241209	43.62	6250	-9.12	20250106	5330	6.57	20250102	13380	-57.55	20240129	3955	43.62	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
77	20250113	130638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5670	100	2	1.80	1066737730	190746	40.57	5530	5670	5450	7240	3900	5570	5592.45	2.13	-8319	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1386	20.40	1.90	12	0.78	278.00	2991.00	13380	20240129	-57.62	3955	20241209	43.36	6250	-9.28	20250106	5330	6.38	20250102	13380	-57.62	20240129	3955	43.36	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
78	20250113	120640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5610	40	2	0.72	921832940	165007	35.09	5530	5670	5450	7240	3900	5570	5586.63	2.13	-10743	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1372	20.18	1.88	12	0.67	278.00	2991.00	13380	20240129	-58.07	3955	20241209	41.85	6250	-10.24	20250106	5330	5.25	20250102	13380	-58.07	20240129	3955	41.85	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
79	20250113	110639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5610	40	2	0.72	859658050	153918	32.73	5530	5670	5450	7240	3900	5570	5585.17	2.13	-9153	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1372	20.18	1.88	12	0.63	278.00	2991.00	13380	20240129	-58.07	3955	20241209	41.85	6250	-10.24	20250106	5330	5.25	20250102	13380	-58.07	20240129	3955	41.85	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
80	20250113	100638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	30	2	0.54	572401710	102533	21.81	5530	5670	5450	7240	3900	5570	5582.61	2.13	-19957	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1369	20.14	1.87	12	0.42	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	6250	-10.40	20250106	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
81	20250113	090643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5510	-60	5	-1.08	130502960	23561	5.01	5530	5600	5450	7240	3900	5570	5538.94	2.13	-976	5830	5700	5610	5480	5390	5655	5435	122	1670	500	3450	10	1	24450761	1347	19.82	1.84	12	0.10	278.00	2991.00	13380	20240129	-58.82	3955	20241209	39.32	6250	-11.84	20250106	5330	3.38	20250102	13380	-58.82	20240129	3955	39.32	20241209	6.38	N	085670	500	122 억	520903	N	N	102	N	N
82	20250110	160628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5570	-150	5	-2.62	2597343980	463647	81.91	5690	5740	5520	7430	4010	5720	5602.06	1.86	65115	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1362	20.04	1.86	12	1.90	278.00	2991.00	13380	20240129	-58.37	3955	20241209	40.83	6250	-10.88	20250106	5330	4.50	20250102	13380	-58.37	20240129	3955	40.83	20241209	6.11	N	085670	500	122 억	454481	N	N	102	N	N
83	20250110	150634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5590	-130	5	-2.27	2106986160	375409	66.32	5690	5740	5520	7430	4010	5720	5612.51	1.86	24926	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1367	20.11	1.87	12	1.54	278.00	2991.00	13380	20240129	-58.22	3955	20241209	41.34	6250	-10.56	20250106	5330	4.88	20250102	13380	-58.22	20240129	3955	41.34	20241209	6.11	N	085670	500	122 억	454481	N	N	80	N	N
84	20250110	140637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	-100	5	-1.75	1960985110	349359	61.72	5690	5740	5520	7430	4010	5720	5613.09	1.86	28786	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1374	20.22	1.88	12	1.43	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	6250	-10.08	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.11	N	085670	500	122 억	454481	N	N	80	N	N
85	20250110	130635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	-120	5	-2.10	1852377750	330028	58.31	5690	5740	5520	7430	4010	5720	5612.79	1.86	29031	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1369	20.14	1.87	12	1.35	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	6250	-10.40	20250106	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	6.11	N	085670	500	122 억	454481	N	N	80	N	N
86	20250110	120636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5610	-110	5	-1.92	1723975610	307072	54.25	5690	5740	5520	7430	4010	5720	5614.24	1.86	29945	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1372	20.18	1.88	12	1.26	278.00	2991.00	13380	20240129	-58.07	3955	20241209	41.85	6250	-10.24	20250106	5330	5.25	20250102	13380	-58.07	20240129	3955	41.85	20241209	6.11	N	085670	500	122 억	454481	N	N	80	N	N
87	20250110	110635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	-120	5	-2.10	1612078650	287123	50.73	5690	5740	5520	7430	4010	5720	5614.59	1.86	38461	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1369	20.14	1.87	12	1.17	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	6250	-10.40	20250106	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	6.11	N	085670	500	122 억	454481	N	N	80	N	N
88	20250110	100633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5630	-90	5	-1.57	695723690	122993	21.73	5690	5740	5620	7430	4010	5720	5656.61	1.86	19186	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1377	20.25	1.88	12	0.50	278.00	2991.00	13380	20240129	-57.92	3955	20241209	42.35	6250	-9.92	20250106	5330	5.63	20250102	13380	-57.92	20240129	3955	42.35	20241209	6.11	N	085670	500	122 억	454481	N	N	80	N	N
89	20250110	090637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5720	0	3	0.00	82232960	14395	2.54	5690	5740	5690	7430	4010	5720	5712.60	1.86	4335	5946	5832	5726	5612	5506	5780	5560	122	1710	500	3540	10	1	24450761	1399	20.58	1.91	12	0.06	278.00	2991.00	13380	20240129	-57.25	3955	20241209	44.63	6250	-8.48	20250106	5330	7.32	20250102	13380	-57.25	20240129	3955	44.63	20241209	6.11	N	085670	500	122 억	454481	N	N	80	N	N
90	20250109	160631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5720	-90	5	-1.55	3200336390	560682	48.65	5800	5840	5620	7550	4070	5810	5707.93	2.05	-101632	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1399	20.58	1.91	12	2.29	278.00	2991.00	13380	20240129	-57.25	3955	20241209	44.63	6250	-8.48	20250106	5330	7.32	20250102	13380	-57.25	20240129	3955	44.63	20241209	6.07	N	085670	500	122 억	500221	N	N	80	N	N
91	20250109	150634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5780	-30	5	-0.52	3098597470	542961	47.11	5800	5840	5620	7550	4070	5810	5706.85	2.05	-97628	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1413	20.79	1.93	12	2.22	278.00	2991.00	13380	20240129	-56.80	3955	20241209	46.14	6250	-7.52	20250106	5330	8.44	20250102	13380	-56.80	20240129	3955	46.14	20241209	6.07	N	085670	500	122 억	500221	N	N	16	N	N
92	20250109	140633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5690	-120	5	-2.07	2669202980	468168	40.62	5800	5840	5620	7550	4070	5810	5701.38	2.05	-101940	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1391	20.47	1.90	12	1.91	278.00	2991.00	13380	20240129	-57.47	3955	20241209	43.87	6250	-8.96	20250106	5330	6.75	20250102	13380	-57.47	20240129	3955	43.87	20241209	6.07	N	085670	500	122 억	500221	N	N	16	N	N
93	20250109	130633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5710	-100	5	-1.72	2361652220	413975	35.92	5800	5840	5620	7550	4070	5810	5704.82	2.05	-91355	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1396	20.54	1.91	12	1.69	278.00	2991.00	13380	20240129	-57.32	3955	20241209	44.37	6250	-8.64	20250106	5330	7.13	20250102	13380	-57.32	20240129	3955	44.37	20241209	6.07	N	085670	500	122 억	500221	N	N	16	N	N
94	20250109	120632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5670	-140	5	-2.41	2063445630	361613	31.38	5800	5840	5620	7550	4070	5810	5706.23	2.05	-91222	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1386	20.40	1.90	12	1.48	278.00	2991.00	13380	20240129	-57.62	3955	20241209	43.36	6250	-9.28	20250106	5330	6.38	20250102	13380	-57.62	20240129	3955	43.36	20241209	6.07	N	085670	500	122 억	500221	N	N	16	N	N
95	20250109	110634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5690	-120	5	-2.07	1908134660	334204	29.00	5800	5840	5620	7550	4070	5810	5709.49	2.05	-93444	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1391	20.47	1.90	12	1.37	278.00	2991.00	13380	20240129	-57.47	3955	20241209	43.87	6250	-8.96	20250106	5330	6.75	20250102	13380	-57.47	20240129	3955	43.87	20241209	6.07	N	085670	500	122 억	500221	N	N	16	N	N
96	20250109	100633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5650	-160	5	-2.75	1387721540	242545	21.05	5800	5840	5620	7550	4070	5810	5721.50	2.05	-74869	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1381	20.32	1.89	12	0.99	278.00	2991.00	13380	20240129	-57.77	3955	20241209	42.86	6250	-9.60	20250106	5330	6.00	20250102	13380	-57.77	20240129	3955	42.86	20241209	6.07	N	085670	500	122 억	500221	N	N	16	N	N
97	20250109	090637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5760	-50	5	-0.86	161215750	28023	2.43	5800	5800	5730	7550	4070	5810	5752.98	2.05	-3775	6123	5966	5843	5686	5563	5905	5625	122	1740	500	3600	10	1	24450761	1408	20.72	1.93	12	0.11	278.00	2991.00	13380	20240129	-56.95	3955	20241209	45.64	6250	-7.84	20250106	5330	8.07	20250102	13380	-56.95	20240129	3955	45.64	20241209	6.07	N	085670	500	122 억	500221	N	N	16	N	N
98	20250108	160626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5810	-320	5	-5.22	6662959360	1144499	84.50	5940	6000	5720	7960	4300	6130	5821.58	2.86	-159061	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1421	20.90	1.94	12	4.68	278.00	2991.00	13380	20240129	-56.58	3955	20241209	46.90	6250	-7.04	20250106	5330	9.01	20250102	13380	-56.58	20240129	3955	46.90	20241209	6.36	N	085670	500	122 억	698844	N	N	16	N	N
99	20250108	150629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5790	-340	5	-5.55	6287037860	1079754	79.72	5940	6000	5720	7960	4300	6130	5822.49	2.86	-154583	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1416	20.83	1.94	12	4.42	278.00	2991.00	13380	20240129	-56.73	3955	20241209	46.40	6250	-7.36	20250106	5330	8.63	20250102	13380	-56.73	20240129	3955	46.40	20241209	6.36	N	085670	500	122 억	698844	N	N	119	N	N
100	20250108	140632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5870	-260	5	-4.24	5561436970	955173	70.52	5940	6000	5720	7960	4300	6130	5822.25	2.86	-152899	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1435	21.12	1.96	12	3.91	278.00	2991.00	13380	20240129	-56.13	3955	20241209	48.42	6250	-6.08	20250106	5330	10.13	20250102	13380	-56.13	20240129	3955	48.42	20241209	6.36	N	085670	500	122 억	698844	N	N	119	N	N
101	20250108	130631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5780	-350	5	-5.71	4806083190	825801	60.97	5940	6000	5720	7960	4300	6130	5819.68	2.86	-199649	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1413	20.79	1.93	12	3.38	278.00	2991.00	13380	20240129	-56.80	3955	20241209	46.14	6250	-7.52	20250106	5330	8.44	20250102	13380	-56.80	20240129	3955	46.14	20241209	6.36	N	085670	500	122 억	698844	N	N	119	N	N
102	20250108	120628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5770	-360	5	-5.87	4536572660	779001	57.51	5940	6000	5720	7960	4300	6130	5823.34	2.86	-174585	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1411	20.76	1.93	12	3.19	278.00	2991.00	13380	20240129	-56.88	3955	20241209	45.89	6250	-7.68	20250106	5330	8.26	20250102	13380	-56.88	20240129	3955	45.89	20241209	6.36	N	085670	500	122 억	698844	N	N	119	N	N
103	20250108	110628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5800	-330	5	-5.38	4217563460	724014	53.45	5940	6000	5720	7960	4300	6130	5825.00	2.86	-152483	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1418	20.86	1.94	12	2.96	278.00	2991.00	13380	20240129	-56.65	3955	20241209	46.65	6250	-7.20	20250106	5330	8.82	20250102	13380	-56.65	20240129	3955	46.65	20241209	6.36	N	085670	500	122 억	698844	N	N	119	N	N
104	20250108	100630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5750	-380	5	-6.20	3577951820	613476	45.29	5940	6000	5720	7960	4300	6130	5831.97	2.86	-144660	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1406	20.68	1.92	12	2.51	278.00	2991.00	13380	20240129	-57.03	3955	20241209	45.39	6250	-8.00	20250106	5330	7.88	20250102	13380	-57.03	20240129	3955	45.39	20241209	6.36	N	085670	500	122 억	698844	N	N	119	N	N
105	20250108	090630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5910	-220	5	-3.59	686471220	115463	8.52	5940	6000	5900	7960	4300	6130	5944.41	2.86	-12055	6383	6256	6063	5936	5743	6320	6000	122	1830	500	3800	10	1	24450761	1445	21.26	1.98	12	0.47	278.00	2991.00	13380	20240129	-55.83	3955	20241209	49.43	6250	-5.44	20250106	5330	10.88	20250102	13380	-55.83	20240129	3955	49.43	20241209	6.36	N	085670	500	122 억	698844	N	N	119	N	N
106	20250107	160625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6130	170	2	2.85	8071639320	1334549	49.40	6080	6190	5870	7740	4180	5960	6048.06	3.33	-117462	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1499	22.05	2.05	12	5.46	278.00	2991.00	13380	20240129	-54.19	3955	20241209	54.99	6250	-1.92	20250106	5330	15.01	20250102	13380	-54.19	20240129	3955	54.99	20241209	6.25	N	085670	500	122 억	813412	N	N	119	N	N
107	20250107	150626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6110	150	2	2.52	7625395340	1261645	46.70	6080	6190	5870	7740	4180	5960	6044.01	3.33	-116744	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1494	21.98	2.04	12	5.16	278.00	2991.00	13380	20240129	-54.33	3955	20241209	54.49	6250	-2.24	20250106	5330	14.63	20250102	13380	-54.33	20240129	3955	54.49	20241209	6.25	N	085670	500	122 억	813412	N	N	72	N	N
108	20250107	140624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6050	90	2	1.51	5943849490	987160	36.54	6080	6150	5870	7740	4180	5960	6021.16	3.33	-85387	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1479	21.76	2.02	12	4.04	278.00	2991.00	13380	20240129	-54.78	3955	20241209	52.97	6250	-3.20	20250106	5330	13.51	20250102	13380	-54.78	20240129	3955	52.97	20241209	6.25	N	085670	500	122 억	813412	N	N	72	N	N
109	20250107	130624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6040	80	2	1.34	4807351000	799869	29.61	6080	6150	5870	7740	4180	5960	6010.17	3.33	-64663	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1477	21.73	2.02	12	3.27	278.00	2991.00	13380	20240129	-54.86	3955	20241209	52.72	6250	-3.36	20250106	5330	13.32	20250102	13380	-54.86	20240129	3955	52.72	20241209	6.25	N	085670	500	122 억	813412	N	N	72	N	N
110	20250107	120625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6040	80	2	1.34	4308401670	716986	26.54	6080	6150	5870	7740	4180	5960	6009.05	3.33	-64229	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1477	21.73	2.02	12	2.93	278.00	2991.00	13380	20240129	-54.86	3955	20241209	52.72	6250	-3.36	20250106	5330	13.32	20250102	13380	-54.86	20240129	3955	52.72	20241209	6.25	N	085670	500	122 억	813412	N	N	72	N	N
111	20250107	110621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5950	-10	5	-0.17	3731869220	620706	22.98	6080	6150	5870	7740	4180	5960	6012.30	3.33	-59056	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1455	21.40	1.99	12	2.54	278.00	2991.00	13380	20240129	-55.53	3955	20241209	50.44	6250	-4.80	20250106	5330	11.63	20250102	13380	-55.53	20240129	3955	50.44	20241209	6.25	N	085670	500	122 억	813412	N	N	72	N	N
112	20250107	100627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5960	0	3	0.00	3015723690	499903	18.50	6080	6150	5900	7740	4180	5960	6032.62	3.33	-55070	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1457	21.44	1.99	12	2.04	278.00	2991.00	13380	20240129	-55.46	3955	20241209	50.70	6250	-4.64	20250106	5330	11.82	20250102	13380	-55.46	20240129	3955	50.70	20241209	6.25	N	085670	500	122 억	813412	N	N	72	N	N
113	20250107	090627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6030	70	2	1.17	1245815750	205460	7.61	6080	6150	6010	7740	4180	5960	6063.54	3.33	-51418	6633	6296	5913	5576	5193	6465	5745	122	1780	500	3690	10	1	24450761	1474	21.69	2.02	12	0.84	278.00	2991.00	13380	20240129	-54.93	3955	20241209	52.47	6250	-3.52	20250106	5330	13.13	20250102	13380	-54.93	20240129	3955	52.47	20241209	6.25	N	085670	500	122 억	813412	N	N	72	N	N
114	20250106	160619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5960	510	2	9.36	16006915560	2676711	496.10	5530	6250	5530	7080	3820	5450	5980.07	2.69	214267	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1457	21.44	1.99	12	10.95	278.00	2991.00	13380	20240129	-55.46	3955	20241209	50.70	6250	-4.64	20250106	5330	11.82	20250102	13380	-55.46	20240129	3955	50.70	20241209	6.04	N	085670	500	122 억	657510	N	N	72	N	N
115	20250106	150619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5970	520	2	9.54	15662621070	2619002	485.40	5530	6250	5530	7080	3820	5450	5980.38	2.69	221464	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1460	21.47	2.00	12	10.71	278.00	2991.00	13380	20240129	-55.38	3955	20241209	50.95	6250	-4.48	20250106	5330	12.01	20250102	13380	-55.38	20240129	3955	50.95	20241209	6.04	N	085670	500	122 억	657510	N	N	37	N	N
116	20250106	140618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5890	440	2	8.07	14461700980	2417301	448.02	5530	6250	5530	7080	3820	5450	5982.58	2.69	262300	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1440	21.19	1.97	12	9.89	278.00	2991.00	13380	20240129	-55.98	3955	20241209	48.93	6250	-5.76	20250106	5330	10.51	20250102	13380	-55.98	20240129	3955	48.93	20241209	6.04	N	085670	500	122 억	657510	N	N	37	N	N
117	20250106	130616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5940	490	2	8.99	13285288630	2217387	410.97	5530	6250	5530	7080	3820	5450	5991.42	2.69	266939	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1452	21.37	1.99	12	9.07	278.00	2991.00	13380	20240129	-55.61	3955	20241209	50.19	6250	-4.96	20250106	5330	11.44	20250102	13380	-55.61	20240129	3955	50.19	20241209	6.04	N	085670	500	122 억	657510	N	N	37	N	N
118	20250106	120614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6020	570	2	10.46	12200892210	2035094	377.18	5530	6250	5530	7080	3820	5450	5995.25	2.69	273036	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1472	21.65	2.01	12	8.32	278.00	2991.00	13380	20240129	-55.01	3955	20241209	52.21	6250	-3.68	20250106	5330	12.95	20250102	13380	-55.01	20240129	3955	52.21	20241209	6.04	N	085670	500	122 억	657510	N	N	37	N	N
119	20250106	110615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6120	670	2	12.29	10973117770	1831637	339.47	5530	6250	5530	7080	3820	5450	5990.88	2.69	280138	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1496	22.01	2.05	12	7.49	278.00	2991.00	13380	20240129	-54.26	3955	20241209	54.74	6250	-2.08	20250106	5330	14.82	20250102	13380	-54.26	20240129	3955	54.74	20241209	6.04	N	085670	500	122 억	657510	N	N	37	N	N
120	20250106	100614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6190	740	2	13.58	7553569230	1274812	236.27	5530	6190	5530	7080	3820	5450	5925.24	2.69	224676	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1514	22.27	2.07	12	5.21	278.00	2991.00	13380	20240129	-53.74	3955	20241209	56.51	6190	0.00	20250106	5330	16.14	20250102	13380	-53.74	20240129	3955	56.51	20241209	6.04	N	085670	500	122 억	657510	N	N	37	N	N
121	20250106	090611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5620	170	2	3.12	555977380	99030	18.35	5530	5700	5530	7080	3820	5450	5614.23	2.69	29521	5703	5576	5493	5366	5283	5535	5325	122	1630	500	3370	10	1	24450761	1374	20.22	1.88	12	0.41	278.00	2991.00	13380	20240129	-58.00	3955	20241209	42.10	5700	-1.40	20250106	5330	5.44	20250102	13380	-58.00	20240129	3955	42.10	20241209	6.04	N	085670	500	122 억	657510	N	N	37	N	N
122	20250103	160611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5450	-50	5	-0.91	2937704120	533313	126.13	5540	5620	5410	7150	3850	5500	5508.48	2.71	-15203	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1333	19.60	1.82	12	2.18	278.00	2991.00	13380	20240129	-59.27	3955	20241209	37.80	5620	-3.02	20250103	5330	2.25	20250102	13380	-59.27	20240129	3955	37.80	20241209	5.94	N	085670	500	122 억	661824	N	N	37	N	N
123	20250103	150613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5460	-40	5	-0.73	2560421740	463980	109.73	5540	5620	5430	7150	3850	5500	5518.40	2.71	-12653	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1335	19.64	1.83	12	1.90	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	5620	-2.85	20250103	5330	2.44	20250102	13380	-59.19	20240129	3955	38.05	20241209	5.94	N	085670	500	122 억	661824	N	N	103	N	N
124	20250103	140612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	20	2	0.36	2206598520	399258	94.42	5540	5620	5430	7150	3850	5500	5526.77	2.71	-14943	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1350	19.86	1.85	12	1.63	278.00	2991.00	13380	20240129	-58.74	3955	20241209	39.57	5620	-1.78	20250103	5330	3.56	20250102	13380	-58.74	20240129	3955	39.57	20241209	5.94	N	085670	500	122 억	661824	N	N	103	N	N
125	20250103	130613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	40	2	0.73	1708383770	308549	72.97	5540	5620	5450	7150	3850	5500	5536.86	2.71	598	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1355	19.93	1.85	12	1.26	278.00	2991.00	13380	20240129	-58.59	3955	20241209	40.08	5620	-1.42	20250103	5330	3.94	20250102	13380	-58.59	20240129	3955	40.08	20241209	5.94	N	085670	500	122 억	661824	N	N	103	N	N
126	20250103	120610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	20	2	0.36	1531055160	276597	65.41	5540	5620	5450	7150	3850	5500	5535.36	2.71	7017	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1350	19.86	1.85	12	1.13	278.00	2991.00	13380	20240129	-58.74	3955	20241209	39.57	5620	-1.78	20250103	5330	3.56	20250102	13380	-58.74	20240129	3955	39.57	20241209	5.94	N	085670	500	122 억	661824	N	N	103	N	N
127	20250103	110612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5550	50	2	0.91	1250666860	225714	53.38	5540	5620	5450	7150	3850	5500	5540.99	2.71	-10068	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1357	19.96	1.86	12	0.92	278.00	2991.00	13380	20240129	-58.52	3955	20241209	40.33	5620	-1.25	20250103	5330	4.13	20250102	13380	-58.52	20240129	3955	40.33	20241209	5.94	N	085670	500	122 억	661824	N	N	103	N	N
128	20250103	100610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5600	100	2	1.82	843372640	152228	36.00	5540	5600	5450	7150	3850	5500	5540.27	2.71	-11177	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1369	20.14	1.87	12	0.62	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	5600	0.00	20250103	5330	5.07	20250102	13380	-58.15	20240129	3955	41.59	20241209	5.94	N	085670	500	122 억	661824	N	N	103	N	N
129	20250103	090612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	20	2	0.36	214335440	38843	9.19	5540	5570	5450	7150	3850	5500	5518.12	2.71	-4845	5653	5576	5453	5376	5253	5615	5415	122	1650	500	3410	10	1	24450761	1350	19.86	1.85	12	0.16	278.00	2991.00	13380	20240129	-58.74	3955	20241209	39.57	5570	-0.90	20250103	5330	3.56	20250102	13380	-58.74	20240129	3955	39.57	20241209	5.94	N	085670	500	122 억	661824	N	N	103	N	N
130	20250102	160607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5500	40	2	0.73	2264065770	416898	107.47	5420	5530	5330	7090	3830	5460	5430.56	2.76	-14243	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1345	19.78	1.84	12	1.71	278.00	2991.00	13380	20240129	-58.89	3955	20241209	39.06	5530	-0.54	20250102	5330	3.19	20250102	13380	-58.89	20240129	3955	39.06	20241209	5.98	N	085670	500	122 억	675504	N	N	103	N	N
131	20250102	150608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5520	60	2	1.10	2108478990	388555	100.17	5420	5530	5330	7090	3830	5460	5426.46	2.76	-13696	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1350	19.86	1.85	12	1.59	278.00	2991.00	13380	20240129	-58.74	3955	20241209	39.57	5530	-0.18	20250102	5330	3.56	20250102	13380	-58.74	20240129	3955	39.57	20241209	5.98	N	085670	500	122 억	675504	N	N	29	N	N
132	20250102	140605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5450	-10	5	-0.18	1689385280	312328	80.51	5420	5500	5330	7090	3830	5460	5409.01	2.76	-2285	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1333	19.60	1.82	12	1.28	278.00	2991.00	13380	20240129	-59.27	3955	20241209	37.80	5500	-0.91	20250102	5330	2.25	20250102	13380	-59.27	20240129	3955	37.80	20241209	5.98	N	085670	500	122 억	675504	N	N	29	N	N
133	20250102	130606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	-40	5	-0.73	1540557790	284900	73.44	5420	5500	5330	7090	3830	5460	5407.36	2.76	-4150	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1325	19.50	1.81	12	1.17	278.00	2991.00	13380	20240129	-59.49	3955	20241209	37.04	5500	-1.45	20250102	5330	1.69	20250102	13380	-59.49	20240129	3955	37.04	20241209	5.98	N	085670	500	122 억	675504	N	N	29	N	N
134	20250102	120605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5450	-10	5	-0.18	1286341360	238311	61.43	5420	5490	5330	7090	3830	5460	5397.74	2.76	6639	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1333	19.60	1.82	12	0.97	278.00	2991.00	13380	20240129	-59.27	3955	20241209	37.80	5490	-0.73	20250102	5330	2.25	20250102	13380	-59.27	20240129	3955	37.80	20241209	5.98	N	085670	500	122 억	675504	N	N	29	N	N
135	20250102	110556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	-40	5	-0.73	1068087370	198305	51.12	5420	5470	5330	7090	3830	5460	5386.08	2.76	8582	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1325	19.50	1.81	12	0.81	278.00	2991.00	13380	20240129	-59.49	3955	20241209	37.04	5470	-0.91	20250102	5330	1.69	20250102	13380	-59.49	20240129	3955	37.04	20241209	5.98	N	085670	500	122 억	675504	N	N	29	N	N
136	20250102	100603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	-120	5	-2.20	269216850	50090	12.91	5420	5460	5330	7090	3830	5460	5374.66	2.76	-14890	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1306	19.21	1.79	12	0.20	278.00	2991.00	13380	20240129	-60.09	3955	20241209	35.02	5460	-2.20	20250102	5330	0.19	20250102	13380	-60.09	20240129	3955	35.02	20241209	5.98	N	085670	500	122 억	675504	N	N	29	N	N
137	20250102	090558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5460	0	3	0.00	0	0	0.00	0	0	0	7090	3830	5460	0.00	2.76	0	5700	5580	5420	5300	5140	5640	5360	122	1630	500	3380	10	1	24450761	1335	19.64	1.83	12	0.00	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	0	0.00	0	0	0.00	0	13380	-59.19	20240129	3955	38.05	20241209	5.98	N	085670	500	122 억	675504	N	N	29	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History