KissMeData/424980/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	161318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	40	2	0.59	74483160	10963	81.27	6770	6860	6690	8800	4740	6770	6794.05	1.01	990	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	403	-4.87	1.21	12	0.19	-1397.00	5651.00	23750	20240503	-71.33	4745	20241209	43.52	7590	-10.28	20250109	6000	13.50	20250102	23750	-71.33	20240503	4745	43.52	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
3	20250124	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	0	3	0.00	66605940	9800	72.65	6770	6860	6690	8800	4740	6770	6796.52	1.01	986	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	401	-4.85	1.20	12	0.17	-1397.00	5651.00	23750	20240503	-71.49	4745	20241209	42.68	7590	-10.80	20250109	6000	12.83	20250102	23750	-71.49	20240503	4745	42.68	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
4	20250124	141316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-20	5	-0.30	56671550	8337	61.80	6770	6860	6690	8800	4740	6770	6797.60	1.01	95	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	400	-4.83	1.19	12	0.14	-1397.00	5651.00	23750	20240503	-71.58	4745	20241209	42.26	7590	-11.07	20250109	6000	12.50	20250102	23750	-71.58	20240503	4745	42.26	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
5	20250124	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	80	2	1.18	43429970	6396	47.41	6770	6860	6690	8800	4740	6770	6790.18	1.01	606	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	405	-4.90	1.21	12	0.11	-1397.00	5651.00	23750	20240503	-71.16	4745	20241209	44.36	7590	-9.75	20250109	6000	14.17	20250102	23750	-71.16	20240503	4745	44.36	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
6	20250124	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	80	2	1.18	40127060	5913	43.83	6770	6860	6690	8800	4740	6770	6786.24	1.01	396	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	405	-4.90	1.21	12	0.10	-1397.00	5651.00	23750	20240503	-71.16	4745	20241209	44.36	7590	-9.75	20250109	6000	14.17	20250102	23750	-71.16	20240503	4745	44.36	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
7	20250124	111316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	70	2	1.03	23559510	3474	25.75	6770	6860	6690	8800	4740	6770	6781.67	1.01	-78	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	405	-4.90	1.21	12	0.06	-1397.00	5651.00	23750	20240503	-71.20	4745	20241209	44.15	7590	-9.88	20250109	6000	14.00	20250102	23750	-71.20	20240503	4745	44.15	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
8	20250124	101313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	70	2	1.03	18575860	2741	20.32	6770	6860	6690	8800	4740	6770	6777.04	1.01	-166	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	405	-4.90	1.21	12	0.05	-1397.00	5651.00	23750	20240503	-71.20	4745	20241209	44.15	7590	-9.88	20250109	6000	14.00	20250102	23750	-71.20	20240503	4745	44.15	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
9	20250124	091322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	30	2	0.44	401910	59	0.44	6770	6830	6770	8800	4740	6770	6812.03	1.01	-12	7270	7020	6850	6600	6430	6935	6515	30	2030	500	4190	10	1	5918890	402	-4.87	1.20	12	0.00	-1397.00	5651.00	23750	20240503	-71.37	4745	20241209	43.31	7590	-10.41	20250109	6000	13.33	20250102	23750	-71.37	20240503	4745	43.31	20241209	1.91	N	424980	500	29 억	60048	N	N	N	N
10	20250123	161311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-280	5	-3.97	92625120	13482	69.02	7070	7100	6680	9160	4940	7050	6870.28	1.08	-3912	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	401	-4.85	1.20	12	0.23	-1397.00	5651.00	23750	20240503	-71.49	4745	20241209	42.68	7590	-10.80	20250109	6000	12.83	20250102	23750	-71.49	20240503	4745	42.68	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
11	20250123	151309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-240	5	-3.40	90114430	13111	67.12	7070	7100	6680	9160	4940	7050	6873.19	1.08	-4014	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	403	-4.87	1.21	12	0.22	-1397.00	5651.00	23750	20240503	-71.33	4745	20241209	43.52	7590	-10.28	20250109	6000	13.50	20250102	23750	-71.33	20240503	4745	43.52	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
12	20250123	141304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-210	5	-2.98	64944620	9414	48.20	7070	7100	6680	9160	4940	7050	6898.73	1.08	-1250	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	405	-4.90	1.21	12	0.16	-1397.00	5651.00	23750	20240503	-71.20	4745	20241209	44.15	7590	-9.88	20250109	6000	14.00	20250102	23750	-71.20	20240503	4745	44.15	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
13	20250123	131309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-230	5	-3.26	63356640	9182	47.01	7070	7100	6680	9160	4940	7050	6900.09	1.08	-1202	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	404	-4.88	1.21	12	0.16	-1397.00	5651.00	23750	20240503	-71.28	4745	20241209	43.73	7590	-10.14	20250109	6000	13.67	20250102	23750	-71.28	20240503	4745	43.73	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
14	20250123	121310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-190	5	-2.70	54694380	7912	40.51	7070	7100	6680	9160	4940	7050	6912.84	1.08	-1492	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	406	-4.91	1.21	12	0.13	-1397.00	5651.00	23750	20240503	-71.12	4745	20241209	44.57	7590	-9.62	20250109	6000	14.33	20250102	23750	-71.12	20240503	4745	44.57	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
15	20250123	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-180	5	-2.55	47545360	6862	35.13	7070	7100	6680	9160	4940	7050	6928.79	1.08	-1677	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	407	-4.92	1.22	12	0.12	-1397.00	5651.00	23750	20240503	-71.07	4745	20241209	44.78	7590	-9.49	20250109	6000	14.50	20250102	23750	-71.07	20240503	4745	44.78	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
16	20250123	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-110	5	-1.56	34836880	5003	25.61	7070	7100	6680	9160	4940	7050	6963.20	1.08	-1836	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	411	-4.97	1.23	12	0.08	-1397.00	5651.00	23750	20240503	-70.78	4745	20241209	46.26	7590	-8.56	20250109	6000	15.67	20250102	23750	-70.78	20240503	4745	46.26	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
17	20250123	091311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-140	5	-1.99	18072600	2571	13.16	7070	7100	6680	9160	4940	7050	7029.40	1.08	-1211	7343	7196	7053	6906	6763	7125	6835	30	2110	500	4370	10	1	5918890	409	-4.95	1.22	12	0.04	-1397.00	5651.00	23750	20240503	-70.91	4745	20241209	45.63	7590	-8.96	20250109	6000	15.17	20250102	23750	-70.91	20240503	4745	45.63	20241209	1.90	N	424980	500	29 억	63679	N	N	N	N
18	20250122	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-30	5	-0.42	137061330	19533	131.00	7080	7200	6910	9200	4960	7080	7016.88	1.04	2304	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	417	-5.05	1.25	12	0.33	-1397.00	5651.00	23750	20240503	-70.32	4745	20241209	48.58	7590	-7.11	20250109	6000	17.50	20250102	23750	-70.32	20240503	4745	48.58	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
19	20250122	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-70	5	-0.99	115159760	16402	110.00	7080	7200	6910	9200	4960	7080	7021.08	1.04	1225	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	415	-5.02	1.24	12	0.28	-1397.00	5651.00	23750	20240503	-70.48	4745	20241209	47.73	7590	-7.64	20250109	6000	16.83	20250102	23750	-70.48	20240503	4745	47.73	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
20	20250122	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	40	2	0.56	93306820	13322	89.34	7080	7200	6910	9200	4960	7080	7003.96	1.04	1582	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	421	-5.10	1.26	12	0.23	-1397.00	5651.00	23750	20240503	-70.02	4745	20241209	50.05	7590	-6.19	20250109	6000	18.67	20250102	23750	-70.02	20240503	4745	50.05	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
21	20250122	131301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-30	5	-0.42	66475220	9525	63.88	7080	7080	6910	9200	4960	7080	6979.03	1.04	1195	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	417	-5.05	1.25	12	0.16	-1397.00	5651.00	23750	20240503	-70.32	4745	20241209	48.58	7590	-7.11	20250109	6000	17.50	20250102	23750	-70.32	20240503	4745	48.58	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
22	20250122	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-90	5	-1.27	33669230	4843	32.48	7080	7080	6910	9200	4960	7080	6952.14	1.04	-382	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	414	-5.00	1.24	12	0.08	-1397.00	5651.00	23750	20240503	-70.57	4745	20241209	47.31	7590	-7.91	20250109	6000	16.50	20250102	23750	-70.57	20240503	4745	47.31	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
23	20250122	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	25796600	3715	24.91	7080	7080	6910	9200	4960	7080	6943.90	1.04	-203	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	414	-5.01	1.24	12	0.06	-1397.00	5651.00	23750	20240503	-70.53	4745	20241209	47.52	7590	-7.77	20250109	6000	16.67	20250102	23750	-70.53	20240503	4745	47.52	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
24	20250122	101259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-160	5	-2.26	17276790	2494	16.73	7080	7080	6910	9200	4960	7080	6927.34	1.04	-190	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	410	-4.95	1.22	12	0.04	-1397.00	5651.00	23750	20240503	-70.86	4745	20241209	45.84	7590	-8.83	20250109	6000	15.33	20250102	23750	-70.86	20240503	4745	45.84	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
25	20250122	091302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-150	5	-2.12	1864040	268	1.80	7080	7080	6920	9200	4960	7080	6955.37	1.04	-85	7520	7300	7100	6880	6680	7410	6990	30	2120	500	4380	10	1	5918890	410	-4.96	1.23	12	0.00	-1397.00	5651.00	23750	20240503	-70.82	4745	20241209	46.05	7590	-8.70	20250109	6000	15.50	20250102	23750	-70.82	20240503	4745	46.05	20241209	1.87	N	424980	500	29 억	61681	N	N	N	N
26	20250121	161251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	50	2	0.71	104720080	14911	36.87	7040	7320	6900	9130	4930	7030	7023.00	1.06	-1068	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	419	-5.07	1.25	12	0.25	-1397.00	5651.00	23750	20240503	-70.19	4745	20241209	49.21	7590	-6.72	20250109	6000	18.00	20250102	23750	-70.19	20240503	4745	49.21	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
27	20250121	151254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	30	2	0.43	98301920	14003	34.62	7040	7320	6900	9130	4930	7030	7020.06	1.06	-1339	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	418	-5.05	1.25	12	0.24	-1397.00	5651.00	23750	20240503	-70.27	4745	20241209	48.79	7590	-6.98	20250109	6000	17.67	20250102	23750	-70.27	20240503	4745	48.79	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
28	20250121	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-20	5	-0.28	83387400	11883	29.38	7040	7320	6900	9130	4930	7030	7017.37	1.06	-1519	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	415	-5.02	1.24	12	0.20	-1397.00	5651.00	23750	20240503	-70.48	4745	20241209	47.73	7590	-7.64	20250109	6000	16.83	20250102	23750	-70.48	20240503	4745	47.73	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
29	20250121	131254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-60	5	-0.85	79962280	11393	28.17	7040	7320	6900	9130	4930	7030	7018.54	1.06	-1723	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	413	-4.99	1.23	12	0.19	-1397.00	5651.00	23750	20240503	-70.65	4745	20241209	46.89	7590	-8.17	20250109	6000	16.17	20250102	23750	-70.65	20240503	4745	46.89	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
30	20250121	121235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-30	5	-0.43	65528050	9326	23.06	7040	7320	6900	9130	4930	7030	7026.38	1.06	-2932	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	414	-5.01	1.24	12	0.16	-1397.00	5651.00	23750	20240503	-70.53	4745	20241209	47.52	7590	-7.77	20250109	6000	16.67	20250102	23750	-70.53	20240503	4745	47.52	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
31	20250121	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-50	5	-0.71	61160890	8700	21.51	7040	7320	6900	9130	4930	7030	7029.99	1.06	-2924	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	413	-5.00	1.24	12	0.15	-1397.00	5651.00	23750	20240503	-70.61	4745	20241209	47.10	7590	-8.04	20250109	6000	16.33	20250102	23750	-70.61	20240503	4745	47.10	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
32	20250121	101139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	20	2	0.28	52052720	7392	18.28	7040	7320	6910	9130	4930	7030	7041.76	1.06	-2821	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	417	-5.05	1.25	12	0.12	-1397.00	5651.00	23750	20240503	-70.32	4745	20241209	48.58	7590	-7.11	20250109	6000	17.50	20250102	23750	-70.32	20240503	4745	48.58	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
33	20250121	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	70	2	1.00	8658580	1223	3.02	7040	7320	7030	9130	4930	7030	7079.79	1.06	171	7623	7326	7163	6866	6703	7245	6785	30	2100	500	4350	10	1	5918890	420	-5.08	1.26	12	0.02	-1397.00	5651.00	23750	20240503	-70.11	4745	20241209	49.63	7590	-6.46	20250109	6000	18.33	20250102	23750	-70.11	20240503	4745	49.63	20241209	2.04	N	424980	500	29 억	62772	N	N	N	N
34	20250120	161240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	110	2	1.59	286210760	40376	115.82	7460	7460	7000	8990	4850	6920	7088.64	1.11	-3028	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	416	-5.03	1.24	12	0.68	-1397.00	5651.00	23750	20240503	-70.40	4745	20241209	48.16	7590	-7.38	20250109	6000	17.17	20250102	23750	-70.40	20240503	4745	48.16	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
35	20250120	151254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	120	2	1.73	270585090	38155	109.45	7460	7460	7000	8990	4850	6920	7091.73	1.11	-3190	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	417	-5.04	1.25	12	0.64	-1397.00	5651.00	23750	20240503	-70.36	4745	20241209	48.37	7590	-7.25	20250109	6000	17.33	20250102	23750	-70.36	20240503	4745	48.37	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
36	20250120	141251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	150	2	2.17	261663700	36892	105.83	7460	7460	7000	8990	4850	6920	7092.69	1.11	-3198	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	418	-5.06	1.25	12	0.62	-1397.00	5651.00	23750	20240503	-70.23	4745	20241209	49.00	7590	-6.85	20250109	6000	17.83	20250102	23750	-70.23	20240503	4745	49.00	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
37	20250120	131251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	180	2	2.60	259197890	36544	104.83	7460	7460	7000	8990	4850	6920	7092.76	1.11	-3240	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	420	-5.08	1.26	12	0.62	-1397.00	5651.00	23750	20240503	-70.11	4745	20241209	49.63	7590	-6.46	20250109	6000	18.33	20250102	23750	-70.11	20240503	4745	49.63	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
38	20250120	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	210	2	3.03	246963950	34824	99.89	7460	7460	7000	8990	4850	6920	7091.77	1.11	-3557	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	422	-5.10	1.26	12	0.59	-1397.00	5651.00	23750	20240503	-69.98	4745	20241209	50.26	7590	-6.06	20250109	6000	18.83	20250102	23750	-69.98	20240503	4745	50.26	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
39	20250120	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	120	2	1.73	169779560	23959	68.73	7460	7460	7000	8990	4850	6920	7086.25	1.11	-6643	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	417	-5.04	1.25	12	0.40	-1397.00	5651.00	23750	20240503	-70.36	4745	20241209	48.37	7590	-7.25	20250109	6000	17.33	20250102	23750	-70.36	20240503	4745	48.37	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
40	20250120	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	170	2	2.46	157364900	22194	63.66	7460	7460	7000	8990	4850	6920	7090.43	1.11	-5859	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	420	-5.08	1.25	12	0.37	-1397.00	5651.00	23750	20240503	-70.15	4745	20241209	49.42	7590	-6.59	20250109	6000	18.17	20250102	23750	-70.15	20240503	4745	49.42	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
41	20250120	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	140	2	2.02	102447700	14399	41.30	7460	7460	7000	8990	4850	6920	7114.92	1.11	-3630	7220	7070	6940	6790	6660	7145	6865	30	2070	500	4290	10	1	5918890	418	-5.05	1.25	12	0.24	-1397.00	5651.00	23750	20240503	-70.27	4745	20241209	48.79	7590	-6.98	20250109	6000	17.67	20250102	23750	-70.27	20240503	4745	48.79	20241209	2.04	N	424980	500	29 억	65812	N	N	N	N
42	20250117	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	110	2	1.62	241378370	34781	213.71	6810	7090	6810	8850	4770	6810	6939.95	1.01	5930	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	410	-4.95	1.22	12	0.59	-1397.00	5651.00	23750	20240503	-70.86	4745	20241209	45.84	7590	-8.83	20250109	6000	15.33	20250102	23750	-70.86	20240503	4745	45.84	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
43	20250117	151243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	140	2	2.06	237994930	34292	210.70	6810	7090	6810	8850	4770	6810	6940.25	1.01	5908	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	411	-4.97	1.23	12	0.58	-1397.00	5651.00	23750	20240503	-70.74	4745	20241209	46.47	7590	-8.43	20250109	6000	15.83	20250102	23750	-70.74	20240503	4745	46.47	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
44	20250117	141251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	180	2	2.64	224436610	32339	198.70	6810	7090	6810	8850	4770	6810	6940.12	1.01	6310	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	414	-5.00	1.24	12	0.55	-1397.00	5651.00	23750	20240503	-70.57	4745	20241209	47.31	7590	-7.91	20250109	6000	16.50	20250102	23750	-70.57	20240503	4745	47.31	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
45	20250117	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	70	2	1.03	109904220	15804	97.11	6810	7090	6810	8850	4770	6810	6954.20	1.01	-3819	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	407	-4.92	1.22	12	0.27	-1397.00	5651.00	23750	20240503	-71.03	4745	20241209	44.99	7590	-9.35	20250109	6000	14.67	20250102	23750	-71.03	20240503	4745	44.99	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
46	20250117	121251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	80	2	1.17	101096470	14523	89.24	6810	7090	6810	8850	4770	6810	6961.13	1.01	-3560	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	408	-4.93	1.22	12	0.25	-1397.00	5651.00	23750	20240503	-70.99	4745	20241209	45.21	7590	-9.22	20250109	6000	14.83	20250102	23750	-70.99	20240503	4745	45.21	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
47	20250117	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	110	2	1.62	90154180	12941	79.51	6810	7090	6810	8850	4770	6810	6966.55	1.01	-3677	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	410	-4.95	1.22	12	0.22	-1397.00	5651.00	23750	20240503	-70.86	4745	20241209	45.84	7590	-8.83	20250109	6000	15.33	20250102	23750	-70.86	20240503	4745	45.84	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
48	20250117	101251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	140	2	2.06	67883660	9724	59.75	6810	7090	6810	8850	4770	6810	6981.04	1.01	-2900	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	411	-4.97	1.23	12	0.16	-1397.00	5651.00	23750	20240503	-70.74	4745	20241209	46.47	7590	-8.43	20250109	6000	15.83	20250102	23750	-70.74	20240503	4745	46.47	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
49	20250117	091251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	120	2	1.76	6689120	967	5.94	6810	6940	6810	8850	4770	6810	6917.39	1.01	-588	7123	6966	6863	6706	6603	6915	6655	30	2040	500	4220	10	1	5918890	410	-4.96	1.23	12	0.02	-1397.00	5651.00	23750	20240503	-70.82	4745	20241209	46.05	7590	-8.70	20250109	6000	15.50	20250102	23750	-70.82	20240503	4745	46.05	20241209	2.03	N	424980	500	29 억	59891	N	N	N	N
50	20250116	161242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	110	2	1.64	112609530	16265	91.12	6960	7020	6760	8710	4690	6700	6924.16	0.98	1767	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	403	-4.87	1.21	12	0.27	-1397.00	5651.00	23750	20240503	-71.33	4745	20241209	43.52	7590	-10.28	20250109	6000	13.50	20250102	23750	-71.33	20240503	4745	43.52	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
51	20250116	151140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	100	2	1.49	108942430	15727	88.11	6960	7020	6760	8710	4690	6700	6927.10	0.98	1607	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	402	-4.87	1.20	12	0.27	-1397.00	5651.00	23750	20240503	-71.37	4745	20241209	43.31	7590	-10.41	20250109	6000	13.33	20250102	23750	-71.37	20240503	4745	43.31	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
52	20250116	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	210	2	3.13	99854350	14403	80.69	6960	7020	6760	8710	4690	6700	6932.89	0.98	1570	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	409	-4.95	1.22	12	0.24	-1397.00	5651.00	23750	20240503	-70.91	4745	20241209	45.63	7590	-8.96	20250109	6000	15.17	20250102	23750	-70.91	20240503	4745	45.63	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
53	20250116	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	280	2	4.18	89607370	12926	72.41	6960	7020	6760	8710	4690	6700	6932.34	0.98	2070	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	413	-5.00	1.24	12	0.22	-1397.00	5651.00	23750	20240503	-70.61	4745	20241209	47.10	7590	-8.04	20250109	6000	16.33	20250102	23750	-70.61	20240503	4745	47.10	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
54	20250116	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	290	2	4.33	85416370	12325	69.05	6960	7020	6760	8710	4690	6700	6930.33	0.98	2210	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	414	-5.00	1.24	12	0.21	-1397.00	5651.00	23750	20240503	-70.57	4745	20241209	47.31	7590	-7.91	20250109	6000	16.50	20250102	23750	-70.57	20240503	4745	47.31	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
55	20250116	111248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	300	2	4.48	77015400	11118	62.29	6960	7020	6760	8710	4690	6700	6927.09	0.98	2522	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	414	-5.01	1.24	12	0.19	-1397.00	5651.00	23750	20240503	-70.53	4745	20241209	47.52	7590	-7.77	20250109	6000	16.67	20250102	23750	-70.53	20240503	4745	47.52	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
56	20250116	101250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	240	2	3.58	53154050	7693	43.10	6960	6970	6760	8710	4690	6700	6909.40	0.98	2429	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	411	-4.97	1.23	12	0.13	-1397.00	5651.00	23750	20240503	-70.78	4745	20241209	46.26	7590	-8.56	20250109	6000	15.67	20250102	23750	-70.78	20240503	4745	46.26	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
57	20250116	091251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	260	2	3.88	27500440	3990	22.35	6960	6960	6760	8710	4690	6700	6892.34	0.98	2840	7113	6906	6753	6546	6393	6830	6470	30	2010	500	4150	10	1	5918890	412	-4.98	1.23	12	0.07	-1397.00	5651.00	23750	20240503	-70.69	4745	20241209	46.68	7590	-8.30	20250109	6000	16.00	20250102	23750	-70.69	20240503	4745	46.68	20241209	2.01	N	424980	500	29 억	58107	N	N	N	N
58	20250115	161243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-90	5	-1.33	120981870	17850	173.82	6790	6960	6600	8820	4760	6790	6777.70	1.07	-5068	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	397	-4.80	1.19	12	0.30	-1397.00	5651.00	23750	20240503	-71.79	4745	20241209	41.20	7590	-11.73	20250109	6000	11.67	20250102	23750	-71.79	20240503	4745	41.20	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
59	20250115	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-70	5	-1.03	116329430	17158	167.09	6790	6960	6600	8820	4760	6790	6779.89	1.07	-4967	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	398	-4.81	1.19	12	0.29	-1397.00	5651.00	23750	20240503	-71.71	4745	20241209	41.62	7590	-11.46	20250109	6000	12.00	20250102	23750	-71.71	20240503	4745	41.62	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
60	20250115	141239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-20	5	-0.29	87215710	12804	124.69	6790	6960	6600	8820	4760	6790	6811.60	1.07	-6229	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	401	-4.85	1.20	12	0.22	-1397.00	5651.00	23750	20240503	-71.49	4745	20241209	42.68	7590	-10.80	20250109	6000	12.83	20250102	23750	-71.49	20240503	4745	42.68	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
61	20250115	131247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-20	5	-0.29	83713820	12284	119.62	6790	6960	6600	8820	4760	6790	6814.87	1.07	-6242	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	401	-4.85	1.20	12	0.21	-1397.00	5651.00	23750	20240503	-71.49	4745	20241209	42.68	7590	-10.80	20250109	6000	12.83	20250102	23750	-71.49	20240503	4745	42.68	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
62	20250115	121231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-30	5	-0.44	81290820	11925	116.13	6790	6960	6600	8820	4760	6790	6816.84	1.07	-6057	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	400	-4.84	1.20	12	0.20	-1397.00	5651.00	23750	20240503	-71.54	4745	20241209	42.47	7590	-10.94	20250109	6000	12.67	20250102	23750	-71.54	20240503	4745	42.47	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
63	20250115	111243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-30	5	-0.44	79444880	11651	113.46	6790	6960	6600	8820	4760	6790	6818.72	1.07	-5981	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	400	-4.84	1.20	12	0.20	-1397.00	5651.00	23750	20240503	-71.54	4745	20241209	42.47	7590	-10.94	20250109	6000	12.67	20250102	23750	-71.54	20240503	4745	42.47	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
64	20250115	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-40	5	-0.59	75569950	11078	107.88	6790	6960	6600	8820	4760	6790	6821.62	1.07	-5818	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	400	-4.83	1.19	12	0.19	-1397.00	5651.00	23750	20240503	-71.58	4745	20241209	42.26	7590	-11.07	20250109	6000	12.50	20250102	23750	-71.58	20240503	4745	42.26	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
65	20250115	091248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	160	2	2.36	2156780	313	3.05	6790	6960	6780	8820	4760	6790	6890.67	1.07	-76	6963	6876	6713	6626	6463	6920	6670	30	2030	500	4200	10	1	5918890	411	-4.97	1.23	12	0.01	-1397.00	5651.00	23750	20240503	-70.74	4745	20241209	46.47	7590	-8.43	20250109	6000	15.83	20250102	23750	-70.74	20240503	4745	46.47	20241209	1.99	N	424980	500	29 억	63158	N	N	N	N
66	20250114	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	230	2	3.51	68597600	10268	46.83	6630	6800	6550	8520	4600	6560	6680.72	1.00	4060	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	402	-4.86	1.20	12	0.17	-1397.00	5651.00	23750	20240503	-71.41	4745	20241209	43.10	7590	-10.54	20250109	6000	13.17	20250102	23750	-71.41	20240503	4745	43.10	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
67	20250114	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	210	2	3.20	64633830	9683	44.16	6630	6800	6550	8520	4600	6560	6674.98	1.00	3570	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	401	-4.85	1.20	12	0.16	-1397.00	5651.00	23750	20240503	-71.49	4745	20241209	42.68	7590	-10.80	20250109	6000	12.83	20250102	23750	-71.49	20240503	4745	42.68	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
68	20250114	141238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	170	2	2.59	54498150	8183	37.32	6630	6800	6550	8520	4600	6560	6659.92	1.00	2230	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	398	-4.82	1.19	12	0.14	-1397.00	5651.00	23750	20240503	-71.66	4745	20241209	41.83	7590	-11.33	20250109	6000	12.17	20250102	23750	-71.66	20240503	4745	41.83	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
69	20250114	131236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	60	2	0.91	48529340	7294	33.27	6630	6800	6550	8520	4600	6560	6653.32	1.00	1679	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	392	-4.74	1.17	12	0.12	-1397.00	5651.00	23750	20240503	-72.13	4745	20241209	39.52	7590	-12.78	20250109	6000	10.33	20250102	23750	-72.13	20240503	4745	39.52	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
70	20250114	121233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	80	2	1.22	42672550	6405	29.21	6630	6800	6550	8520	4600	6560	6662.38	1.00	1303	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	393	-4.75	1.18	12	0.11	-1397.00	5651.00	23750	20240503	-72.04	4745	20241209	39.94	7590	-12.52	20250109	6000	10.67	20250102	23750	-72.04	20240503	4745	39.94	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
71	20250114	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	20	2	0.30	39126730	5867	26.76	6630	6800	6550	8520	4600	6560	6668.95	1.00	1038	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	389	-4.71	1.16	12	0.10	-1397.00	5651.00	23750	20240503	-72.29	4745	20241209	38.67	7590	-13.31	20250109	6000	9.67	20250102	23750	-72.29	20240503	4745	38.67	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
72	20250114	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	70	2	1.07	31714290	4742	21.63	6630	6800	6630	8520	4600	6560	6687.96	1.00	1581	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	392	-4.75	1.17	12	0.08	-1397.00	5651.00	23750	20240503	-72.08	4745	20241209	39.73	7590	-12.65	20250109	6000	10.50	20250102	23750	-72.08	20240503	4745	39.73	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
73	20250114	091236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	160	2	2.44	13726370	2063	9.41	6630	6730	6630	8520	4600	6560	6653.60	1.00	1342	7026	6792	6646	6412	6266	6720	6340	30	1960	500	4060	10	1	5918890	398	-4.81	1.19	12	0.03	-1397.00	5651.00	23750	20240503	-71.71	4745	20241209	41.62	7590	-11.46	20250109	6000	12.00	20250102	23750	-71.71	20240503	4745	41.62	20241209	1.98	N	424980	500	29 억	59093	N	N	N	N
74	20250113	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-390	5	-5.61	144456170	21666	245.90	6880	6880	6500	9030	4870	6950	6667.42	1.03	-1871	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	388	-4.70	1.16	12	0.37	-1397.00	5651.00	23750	20240503	-72.38	4745	20241209	38.25	7590	-13.57	20250109	6000	9.33	20250102	23750	-72.38	20240503	4745	38.25	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
75	20250113	151225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	-330	5	-4.75	139958480	20984	238.16	6880	6880	6500	9030	4870	6950	6669.77	1.03	-1536	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	392	-4.74	1.17	12	0.35	-1397.00	5651.00	23750	20240503	-72.13	4745	20241209	39.52	7590	-12.78	20250109	6000	10.33	20250102	23750	-72.13	20240503	4745	39.52	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
76	20250113	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-250	5	-3.60	109313300	16327	185.30	6880	6880	6500	9030	4870	6950	6695.25	1.03	-1918	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	397	-4.80	1.19	12	0.28	-1397.00	5651.00	23750	20240503	-71.79	4745	20241209	41.20	7590	-11.73	20250109	6000	11.67	20250102	23750	-71.79	20240503	4745	41.20	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
77	20250113	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-290	5	-4.17	69803090	10360	117.58	6880	6880	6650	9030	4870	6950	6737.75	1.03	-1878	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	394	-4.77	1.18	12	0.18	-1397.00	5651.00	23750	20240503	-71.96	4745	20241209	40.36	7590	-12.25	20250109	6000	11.00	20250102	23750	-71.96	20240503	4745	40.36	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
78	20250113	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-220	5	-3.17	61734960	9154	103.89	6880	6880	6650	9030	4870	6950	6744.04	1.03	-1782	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	398	-4.82	1.19	12	0.15	-1397.00	5651.00	23750	20240503	-71.66	4745	20241209	41.83	7590	-11.33	20250109	6000	12.17	20250102	23750	-71.66	20240503	4745	41.83	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
79	20250113	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-220	5	-3.17	54213880	8026	91.09	6880	6880	6650	9030	4870	6950	6754.78	1.03	-2171	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	398	-4.82	1.19	12	0.14	-1397.00	5651.00	23750	20240503	-71.66	4745	20241209	41.83	7590	-11.33	20250109	6000	12.17	20250102	23750	-71.66	20240503	4745	41.83	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
80	20250113	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-150	5	-2.16	21885400	3219	36.53	6880	6880	6710	9030	4870	6950	6798.82	1.03	-755	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	402	-4.87	1.20	12	0.05	-1397.00	5651.00	23750	20240503	-71.37	4745	20241209	43.31	7590	-10.41	20250109	6000	13.33	20250102	23750	-71.37	20240503	4745	43.31	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
81	20250113	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-240	5	-3.45	5836310	859	9.75	6880	6880	6710	9030	4870	6950	6794.31	1.03	237	7190	7070	6990	6870	6790	7030	6830	30	2080	500	4300	10	1	5918890	397	-4.80	1.19	12	0.01	-1397.00	5651.00	23750	20240503	-71.75	4745	20241209	41.41	7590	-11.59	20250109	6000	11.83	20250102	23750	-71.75	20240503	4745	41.41	20241209	2.00	N	424980	500	29 억	60857	N	N	N	N
82	20250110	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-30	5	-0.43	61133240	8798	23.52	6960	7110	6910	9070	4890	6980	6948.54	1.02	687	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	411	-4.97	1.23	12	0.15	-1397.00	5651.00	23750	20240503	-70.74	4745	20241209	46.47	7590	-8.43	20250109	6000	15.83	20250102	23750	-70.74	20240503	4745	46.47	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
83	20250110	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-30	5	-0.43	58333300	8395	22.44	6960	7110	6910	9070	4890	6980	6948.58	1.02	831	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	411	-4.97	1.23	12	0.14	-1397.00	5651.00	23750	20240503	-70.74	4745	20241209	46.47	7590	-8.43	20250109	6000	15.83	20250102	23750	-70.74	20240503	4745	46.47	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
84	20250110	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-30	5	-0.43	49992040	7192	19.22	6960	7110	6910	9070	4890	6980	6951.06	1.02	284	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	411	-4.97	1.23	12	0.12	-1397.00	5651.00	23750	20240503	-70.74	4745	20241209	46.47	7590	-8.43	20250109	6000	15.83	20250102	23750	-70.74	20240503	4745	46.47	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
85	20250110	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-50	5	-0.72	42278500	6079	16.25	6960	7110	6920	9070	4890	6980	6954.84	1.02	0	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	410	-4.96	1.23	12	0.10	-1397.00	5651.00	23750	20240503	-70.82	4745	20241209	46.05	7590	-8.70	20250109	6000	15.50	20250102	23750	-70.82	20240503	4745	46.05	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
86	20250110	121203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-60	5	-0.86	32024210	4599	12.29	6960	7110	6920	9070	4890	6980	6963.30	1.02	449	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	410	-4.95	1.22	12	0.08	-1397.00	5651.00	23750	20240503	-70.86	4745	20241209	45.84	7590	-8.83	20250109	6000	15.33	20250102	23750	-70.86	20240503	4745	45.84	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
87	20250110	111200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-20	5	-0.29	27220530	3906	10.44	6960	7110	6920	9070	4890	6980	6968.90	1.02	21	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	412	-4.98	1.23	12	0.07	-1397.00	5651.00	23750	20240503	-70.69	4745	20241209	46.68	7590	-8.30	20250109	6000	16.00	20250102	23750	-70.69	20240503	4745	46.68	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
88	20250110	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	10	2	0.14	21105720	3024	8.08	6960	7110	6930	9070	4890	6980	6979.40	1.02	-37	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	414	-5.00	1.24	12	0.05	-1397.00	5651.00	23750	20240503	-70.57	4745	20241209	47.31	7590	-7.91	20250109	6000	16.50	20250102	23750	-70.57	20240503	4745	47.31	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
89	20250110	091203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	20	2	0.29	3442040	492	1.32	6960	7110	6960	9070	4890	6980	6996.02	1.02	-94	7820	7400	7170	6750	6520	7285	6635	30	2090	500	4320	10	1	5918890	414	-5.01	1.24	12	0.01	-1397.00	5651.00	23750	20240503	-70.53	4745	20241209	47.52	7590	-7.77	20250109	6000	16.67	20250102	23750	-70.53	20240503	4745	47.52	20241209	2.01	N	424980	500	29 억	60196	N	N	N	N
90	20250109	161149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-280	5	-3.86	261988820	37022	56.56	7590	7590	6940	9430	5090	7260	7076.56	1.16	-8399	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	413	-5.00	1.24	12	0.63	-1397.00	5651.00	23750	20240503	-70.61	4745	20241209	47.10	7590	-8.04	20250109	6000	16.33	20250102	23750	-70.61	20240503	4745	47.10	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
91	20250109	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-270	5	-3.72	257307520	36352	55.54	7590	7590	6940	9430	5090	7260	7078.21	1.16	-8204	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	414	-5.00	1.24	12	0.61	-1397.00	5651.00	23750	20240503	-70.57	4745	20241209	47.31	7590	-7.91	20250109	6000	16.50	20250102	23750	-70.57	20240503	4745	47.31	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
92	20250109	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-220	5	-3.03	251663280	35545	54.31	7590	7590	6940	9430	5090	7260	7080.12	1.16	-8132	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	417	-5.04	1.25	12	0.60	-1397.00	5651.00	23750	20240503	-70.36	4745	20241209	48.37	7590	-7.25	20250109	6000	17.33	20250102	23750	-70.36	20240503	4745	48.37	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
93	20250109	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-250	5	-3.44	231353740	32643	49.87	7590	7590	6940	9430	5090	7260	7087.38	1.16	-7179	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	415	-5.02	1.24	12	0.55	-1397.00	5651.00	23750	20240503	-70.48	4745	20241209	47.73	7590	-7.64	20250109	6000	16.83	20250102	23750	-70.48	20240503	4745	47.73	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
94	20250109	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-260	5	-3.58	217440320	30655	46.84	7590	7590	6940	9430	5090	7260	7093.13	1.16	-5968	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	414	-5.01	1.24	12	0.52	-1397.00	5651.00	23750	20240503	-70.53	4745	20241209	47.52	7590	-7.77	20250109	6000	16.67	20250102	23750	-70.53	20240503	4745	47.52	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
95	20250109	111158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-260	5	-3.58	197185910	27763	42.42	7590	7590	6940	9430	5090	7260	7102.46	1.16	-5332	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	414	-5.01	1.24	12	0.47	-1397.00	5651.00	23750	20240503	-70.53	4745	20241209	47.52	7590	-7.77	20250109	6000	16.67	20250102	23750	-70.53	20240503	4745	47.52	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
96	20250109	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-250	5	-3.44	170263620	23906	36.52	7590	7590	6940	9430	5090	7260	7122.20	1.16	-3533	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	415	-5.02	1.24	12	0.40	-1397.00	5651.00	23750	20240503	-70.48	4745	20241209	47.73	7590	-7.64	20250109	6000	16.83	20250102	23750	-70.48	20240503	4745	47.73	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
97	20250109	091200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-140	5	-1.93	60382230	8310	12.70	7590	7590	7070	9430	5090	7260	7266.21	1.16	-2114	7686	7472	7086	6872	6486	7580	6980	30	2170	500	4500	10	1	5918890	421	-5.10	1.26	12	0.14	-1397.00	5651.00	23750	20240503	-70.02	4745	20241209	50.05	7590	-6.19	20250109	6000	18.67	20250102	23750	-70.02	20240503	4745	50.05	20241209	1.92	N	424980	500	29 억	68541	N	N	N	N
98	20250108	161142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	490	2	7.24	455882580	65233	61.85	6770	7300	6700	8800	4740	6770	6988.54	1.09	4222	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	430	-5.20	1.28	12	1.10	-1397.00	5651.00	23750	20240503	-69.43	4745	20241209	53.00	7340	-1.09	20250107	6000	21.00	20250102	23750	-69.43	20240503	4745	53.00	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
99	20250108	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	300	2	4.43	356958340	51532	48.86	6770	7190	6700	8800	4740	6770	6926.96	1.09	665	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	418	-5.06	1.25	12	0.87	-1397.00	5651.00	23750	20240503	-70.23	4745	20241209	49.00	7340	-3.68	20250107	6000	17.83	20250102	23750	-70.23	20240503	4745	49.00	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
100	20250108	141152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	320	2	4.73	265775190	38683	36.67	6770	7190	6700	8800	4740	6770	6870.62	1.09	1444	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	420	-5.08	1.25	12	0.65	-1397.00	5651.00	23750	20240503	-70.15	4745	20241209	49.42	7340	-3.41	20250107	6000	18.17	20250102	23750	-70.15	20240503	4745	49.42	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
101	20250108	131149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	140	2	2.07	194254200	28585	27.10	6770	7000	6700	8800	4740	6770	6795.68	1.09	4380	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	409	-4.95	1.22	12	0.48	-1397.00	5651.00	23750	20240503	-70.91	4745	20241209	45.63	7340	-5.86	20250107	6000	15.17	20250102	23750	-70.91	20240503	4745	45.63	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
102	20250108	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	80	2	1.18	174948450	25778	24.44	6770	6900	6700	8800	4740	6770	6786.74	1.09	5529	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	405	-4.90	1.21	12	0.44	-1397.00	5651.00	23750	20240503	-71.16	4745	20241209	44.36	7340	-6.68	20250107	6000	14.17	20250102	23750	-71.16	20240503	4745	44.36	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
103	20250108	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-20	5	-0.30	139948850	20638	19.57	6770	6900	6700	8800	4740	6770	6781.13	1.09	3820	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	400	-4.83	1.19	12	0.35	-1397.00	5651.00	23750	20240503	-71.58	4745	20241209	42.26	7340	-8.04	20250107	6000	12.50	20250102	23750	-71.58	20240503	4745	42.26	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
104	20250108	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-70	5	-1.03	99997100	14731	13.97	6770	6900	6700	8800	4740	6770	6788.22	1.09	-550	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	397	-4.80	1.19	12	0.25	-1397.00	5651.00	23750	20240503	-71.79	4745	20241209	41.20	7340	-8.72	20250107	6000	11.67	20250102	23750	-71.79	20240503	4745	41.20	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
105	20250108	091148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-30	5	-0.44	21329360	3160	3.00	6770	6840	6700	8800	4740	6770	6749.73	1.09	-206	7670	7220	6890	6440	6110	7055	6275	30	2030	500	4190	10	1	5918890	399	-4.82	1.19	12	0.05	-1397.00	5651.00	23750	20240503	-71.62	4745	20241209	42.04	7340	-8.17	20250107	6000	12.33	20250102	23750	-71.62	20240503	4745	42.04	20241209	1.89	N	424980	500	29 억	64390	N	N	N	N
106	20250107	161135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	290	2	4.48	723037170	105307	373.87	6910	7340	6560	8420	4540	6480	6865.99	1.16	-4291	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	401	-4.85	1.20	12	1.78	-1397.00	5651.00	23750	20240503	-71.49	4745	20241209	42.68	7340	-7.77	20250107	6000	12.83	20250102	23750	-71.49	20240503	4745	42.68	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
107	20250107	151140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	360	2	5.56	717251050	104455	370.84	6910	7340	6560	8420	4540	6480	6866.60	1.16	-4013	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	405	-4.90	1.21	12	1.76	-1397.00	5651.00	23750	20240503	-71.20	4745	20241209	44.15	7340	-6.81	20250107	6000	14.00	20250102	23750	-71.20	20240503	4745	44.15	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
108	20250107	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	440	2	6.79	656689830	95582	339.34	6910	7340	6560	8420	4540	6480	6870.43	1.16	-6194	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	410	-4.95	1.22	12	1.61	-1397.00	5651.00	23750	20240503	-70.86	4745	20241209	45.84	7340	-5.72	20250107	6000	15.33	20250102	23750	-70.86	20240503	4745	45.84	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
109	20250107	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	510	2	7.87	605286210	88098	312.77	6910	7340	6560	8420	4540	6480	6870.60	1.16	-5634	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	414	-5.00	1.24	12	1.49	-1397.00	5651.00	23750	20240503	-70.57	4745	20241209	47.31	7340	-4.77	20250107	6000	16.50	20250102	23750	-70.57	20240503	4745	47.31	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
110	20250107	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	270	2	4.17	177997800	26726	94.88	6910	6910	6560	8420	4540	6480	6660.10	1.16	-10023	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	400	-4.83	1.19	12	0.45	-1397.00	5651.00	23750	20240503	-71.58	4745	20241209	42.26	6910	-2.32	20250107	6000	12.50	20250102	23750	-71.58	20240503	4745	42.26	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
111	20250107	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	130	2	2.01	129700340	19504	69.24	6910	6910	6560	8420	4540	6480	6649.94	1.16	-6703	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	391	-4.73	1.17	12	0.33	-1397.00	5651.00	23750	20240503	-72.17	4745	20241209	39.30	6910	-4.34	20250107	6000	10.17	20250102	23750	-72.17	20240503	4745	39.30	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
112	20250107	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	150	2	2.31	106400270	15994	56.78	6910	6910	6560	8420	4540	6480	6652.51	1.16	-6234	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	392	-4.75	1.17	12	0.27	-1397.00	5651.00	23750	20240503	-72.08	4745	20241209	39.73	6910	-4.05	20250107	6000	10.50	20250102	23750	-72.08	20240503	4745	39.73	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
113	20250107	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	150	2	2.31	57578870	8605	30.55	6910	6910	6560	8420	4540	6480	6691.33	1.16	-5085	6786	6632	6496	6342	6206	6710	6420	30	1940	500	4010	10	1	5918890	392	-4.75	1.17	12	0.15	-1397.00	5651.00	23750	20240503	-72.08	4745	20241209	39.73	6910	-4.05	20250107	6000	10.50	20250102	23750	-72.08	20240503	4745	39.73	20241209	1.90	N	424980	500	29 억	68588	N	N	N	N
114	20250106	161125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	150	2	2.37	177492610	27164	89.78	6360	6650	6360	8220	4440	6330	6534.21	1.16	-367	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	384	-4.64	1.15	12	0.46	-1397.00	5651.00	23750	20240503	-72.72	4745	20241209	36.56	6650	-2.56	20250106	6000	8.00	20250102	23750	-72.72	20240503	4745	36.56	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
115	20250106	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	200	2	3.16	174078270	26640	88.05	6360	6650	6360	8220	4440	6330	6534.55	1.16	-474	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	387	-4.67	1.16	12	0.45	-1397.00	5651.00	23750	20240503	-72.51	4745	20241209	37.62	6650	-1.80	20250106	6000	8.83	20250102	23750	-72.51	20240503	4745	37.62	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
116	20250106	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	210	2	3.32	163940200	25084	82.91	6360	6650	6360	8220	4440	6330	6535.73	1.16	-736	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	387	-4.68	1.16	12	0.42	-1397.00	5651.00	23750	20240503	-72.46	4745	20241209	37.83	6650	-1.65	20250106	6000	9.00	20250102	23750	-72.46	20240503	4745	37.83	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
117	20250106	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	150	2	2.37	145836560	22301	73.71	6360	6650	6360	8220	4440	6330	6539.56	1.16	-1163	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	384	-4.64	1.15	12	0.38	-1397.00	5651.00	23750	20240503	-72.72	4745	20241209	36.56	6650	-2.56	20250106	6000	8.00	20250102	23750	-72.72	20240503	4745	36.56	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
118	20250106	121122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	250	2	3.95	129373120	19777	65.37	6360	6650	6360	8220	4440	6330	6541.70	1.16	-1225	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	389	-4.71	1.16	12	0.33	-1397.00	5651.00	23750	20240503	-72.29	4745	20241209	38.67	6650	-1.05	20250106	6000	9.67	20250102	23750	-72.29	20240503	4745	38.67	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
119	20250106	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	190	2	3.00	113267770	17315	57.23	6360	6650	6360	8220	4440	6330	6541.72	1.16	-941	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	386	-4.67	1.15	12	0.29	-1397.00	5651.00	23750	20240503	-72.55	4745	20241209	37.41	6650	-1.95	20250106	6000	8.67	20250102	23750	-72.55	20240503	4745	37.41	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
120	20250106	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	230	2	3.63	52499490	8086	26.73	6360	6590	6360	8220	4440	6330	6492.84	1.16	1077	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	388	-4.70	1.16	12	0.14	-1397.00	5651.00	23750	20240503	-72.38	4745	20241209	38.25	6590	-0.46	20250106	6000	9.33	20250102	23750	-72.38	20240503	4745	38.25	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
121	20250106	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	160	2	2.53	6992320	1080	3.57	6360	6590	6360	8220	4440	6330	6475.72	1.16	532	6650	6490	6310	6150	5970	6570	6230	30	1890	500	3920	10	1	5918890	384	-4.65	1.15	12	0.02	-1397.00	5651.00	23750	20240503	-72.67	4745	20241209	36.78	6590	-1.52	20250106	6000	8.17	20250102	23750	-72.67	20240503	4745	36.78	20241209	1.90	N	424980	500	29 억	68951	N	N	N	N
122	20250103	161108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	200	2	3.26	192623790	30191	329.20	6130	6470	6130	7960	4300	6130	6380.17	1.12	2504	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	375	-4.53	1.12	12	0.51	-1397.00	5651.00	23750	20240503	-73.35	4745	20241209	33.40	6470	-2.16	20250103	6000	5.50	20250102	23750	-73.35	20240503	4745	33.40	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
123	20250103	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	250	2	4.08	186961280	29300	319.49	6130	6470	6130	7960	4300	6130	6380.93	1.12	2430	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	378	-4.57	1.13	12	0.50	-1397.00	5651.00	23750	20240503	-73.14	4745	20241209	34.46	6470	-1.39	20250103	6000	6.33	20250102	23750	-73.14	20240503	4745	34.46	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
124	20250103	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	260	2	4.24	173760140	27219	296.79	6130	6470	6130	7960	4300	6130	6383.78	1.12	1374	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	378	-4.57	1.13	12	0.46	-1397.00	5651.00	23750	20240503	-73.09	4745	20241209	34.67	6470	-1.24	20250103	6000	6.50	20250102	23750	-73.09	20240503	4745	34.67	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
125	20250103	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	310	2	5.06	151806720	23765	259.13	6130	6470	6130	7960	4300	6130	6387.83	1.12	288	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	381	-4.61	1.14	12	0.40	-1397.00	5651.00	23750	20240503	-72.88	4745	20241209	35.72	6470	-0.46	20250103	6000	7.33	20250102	23750	-72.88	20240503	4745	35.72	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
126	20250103	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	230	2	3.75	116659290	18279	199.31	6130	6470	6130	7960	4300	6130	6382.15	1.12	330	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	376	-4.55	1.13	12	0.31	-1397.00	5651.00	23750	20240503	-73.22	4745	20241209	34.04	6470	-1.70	20250103	6000	6.00	20250102	23750	-73.22	20240503	4745	34.04	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
127	20250103	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	250	2	4.08	86980390	13600	148.29	6130	6470	6130	7960	4300	6130	6395.62	1.12	-118	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	378	-4.57	1.13	12	0.23	-1397.00	5651.00	23750	20240503	-73.14	4745	20241209	34.46	6470	-1.39	20250103	6000	6.33	20250102	23750	-73.14	20240503	4745	34.46	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
128	20250103	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	270	2	4.40	38526380	6048	65.95	6130	6470	6130	7960	4300	6130	6370.10	1.12	-98	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	379	-4.58	1.13	12	0.10	-1397.00	5651.00	23750	20240503	-73.05	4745	20241209	34.88	6470	-1.08	20250103	6000	6.67	20250102	23750	-73.05	20240503	4745	34.88	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
129	20250103	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	130	2	2.12	2007960	325	3.54	6130	6260	6130	7960	4300	6130	6178.34	1.12	73	6563	6346	6173	5956	5783	6260	5870	30	1830	500	3800	10	1	5918890	371	-4.48	1.11	12	0.01	-1397.00	5651.00	23750	20240503	-73.64	4745	20241209	31.93	6390	-2.03	20250102	6000	4.33	20250102	23750	-73.64	20240503	4745	31.93	20241209	1.91	N	424980	500	29 억	66463	N	N	N	N
130	20250102	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-160	5	-2.54	55688990	9017	83.75	6290	6390	6000	8170	4410	6290	6176.00	1.16	-2265	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	363	-4.39	1.08	12	0.15	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	6390	-4.07	20250102	6000	2.17	20250102	23750	-74.19	20240503	4745	29.19	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N
131	20250102	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-90	5	-1.43	51794500	8384	77.87	6290	6390	6000	8170	4410	6290	6177.78	1.16	-2249	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	367	-4.44	1.10	12	0.14	-1397.00	5651.00	23750	20240503	-73.89	4745	20241209	30.66	6390	-2.97	20250102	6000	3.33	20250102	23750	-73.89	20240503	4745	30.66	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N
132	20250102	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-160	5	-2.54	47858270	7745	71.93	6290	6390	6000	8170	4410	6290	6179.25	1.16	-2027	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	363	-4.39	1.08	12	0.13	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	6390	-4.07	20250102	6000	2.17	20250102	23750	-74.19	20240503	4745	29.19	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N
133	20250102	131103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-240	5	-3.82	40879570	6599	61.29	6290	6390	6000	8170	4410	6290	6194.81	1.16	-1528	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	358	-4.33	1.07	12	0.11	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	6390	-5.32	20250102	6000	0.83	20250102	23750	-74.53	20240503	4745	27.50	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N
134	20250102	121100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-40	5	-0.64	22936460	3665	34.04	6290	6390	6190	8170	4410	6290	6258.24	1.16	-1156	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	370	-4.47	1.11	12	0.06	-1397.00	5651.00	23750	20240503	-73.68	4745	20241209	31.72	6390	-2.19	20250102	6190	0.97	20250102	23750	-73.68	20240503	4745	31.72	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N
135	20250102	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-40	5	-0.64	14159100	2255	20.94	6290	6390	6190	8170	4410	6290	6278.98	1.16	-1109	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	370	-4.47	1.11	12	0.04	-1397.00	5651.00	23750	20240503	-73.68	4745	20241209	31.72	6390	-2.19	20250102	6190	0.97	20250102	23750	-73.68	20240503	4745	31.72	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N
136	20250102	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	0	3	0.00	6643510	1064	9.88	6290	6290	6190	8170	4410	6290	6243.90	1.16	-545	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	372	-4.50	1.11	12	0.02	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	6290	0.00	20250102	6190	1.62	20250102	23750	-73.52	20240503	4745	32.56	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N
137	20250102	091046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	0	3	0.00	0	0	0.00	0	0	0	8170	4410	6290	0.00	1.16	0	6650	6470	6110	5930	5570	6560	6020	30	1880	500	3890	10	1	5918890	372	-4.50	1.11	12	0.00	-1397.00	5651.00	23750	20240503	-73.52	4745	20241209	32.56	0	0.00	0	0	0.00	0	23750	-73.52	20240503	4745	32.56	20241209	1.92	N	424980	500	29 억	68705	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History