KissMeData/054040/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	110	2	2.18	462355000	89507	444.84	5080	5270	5000	6560	3540	5050	5165.89	0.30	6608	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	829	3.82	0.55	12	0.56	1350.00	9329.00	8380	20240215	-38.42	4445	20241115	16.09	5320	-3.01	20250106	4860	6.17	20250102	8380	-38.42	20240215	4445	16.09	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
3	20250124	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	110	2	2.18	430853680	83394	414.46	5080	5270	5000	6560	3540	5050	5166.82	0.30	9066	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	829	3.82	0.55	12	0.52	1350.00	9329.00	8380	20240215	-38.42	4445	20241115	16.09	5320	-3.01	20250106	4860	6.17	20250102	8380	-38.42	20240215	4445	16.09	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
4	20250124	140549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	90	2	1.78	411542660	79640	395.81	5080	5270	5000	6560	3540	5050	5167.89	0.30	10366	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	826	3.81	0.55	12	0.50	1350.00	9329.00	8380	20240215	-38.66	4445	20241115	15.64	5320	-3.38	20250106	4860	5.76	20250102	8380	-38.66	20240215	4445	15.64	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
5	20250124	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	110	2	2.18	384586260	74409	369.81	5080	5270	5000	6560	3540	5050	5168.93	0.30	10555	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	829	3.82	0.55	12	0.46	1350.00	9329.00	8380	20240215	-38.42	4445	20241115	16.09	5320	-3.01	20250106	4860	6.17	20250102	8380	-38.42	20240215	4445	16.09	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
6	20250124	120547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	90	2	1.78	360772000	69766	346.73	5080	5270	5000	6560	3540	5050	5171.59	0.30	10781	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	826	3.81	0.55	12	0.43	1350.00	9329.00	8380	20240215	-38.66	4445	20241115	15.64	5320	-3.38	20250106	4860	5.76	20250102	8380	-38.66	20240215	4445	15.64	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
7	20250124	110549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	70	2	1.39	350683540	67795	336.94	5080	5270	5000	6560	3540	5050	5173.14	0.30	9866	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	823	3.79	0.55	12	0.42	1350.00	9329.00	8380	20240215	-38.90	4445	20241115	15.19	5320	-3.76	20250106	4860	5.35	20250102	8380	-38.90	20240215	4445	15.19	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
8	20250124	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	160	2	3.17	272636850	52745	262.14	5080	5270	5000	6560	3540	5050	5169.50	0.30	7720	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	837	3.86	0.56	12	0.33	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	5320	-2.07	20250106	4860	7.20	20250102	8380	-37.83	20240215	4445	17.21	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
9	20250124	090550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-40	5	-0.79	24023880	4773	23.72	5080	5080	5010	6560	3540	5050	5032.40	0.30	276	5156	5102	5046	4992	4936	5075	4965	80	1510	500	3630	10	1	16071290	805	3.71	0.54	12	0.03	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	5320	-5.83	20250106	4860	3.09	20250102	8380	-40.21	20240215	4445	12.71	20241115	2.97	N	054040	500	80 억	47720	N	N	N	N
10	20250123	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-10	5	-0.20	101067440	20121	46.85	5100	5100	4990	6570	3550	5060	5022.85	0.33	-5795	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	812	3.74	0.54	12	0.13	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
11	20250123	150546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-30	5	-0.59	90895800	18103	42.15	5100	5100	4990	6570	3550	5060	5021.04	0.33	-4684	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	808	3.73	0.54	12	0.11	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	5320	-5.45	20250106	4860	3.50	20250102	8380	-39.98	20240215	4445	13.16	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
12	20250123	140547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	0	3	0.00	76711390	15272	35.56	5100	5100	4990	6570	3550	5060	5023.01	0.33	-4165	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	813	3.75	0.54	12	0.10	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
13	20250123	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-20	5	-0.40	72373230	14412	33.55	5100	5100	4990	6570	3550	5060	5021.73	0.33	-4017	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	810	3.73	0.54	12	0.09	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	5320	-5.26	20250106	4860	3.70	20250102	8380	-39.86	20240215	4445	13.39	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
14	20250123	120546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-50	5	-0.99	58946180	11746	27.35	5100	5100	4990	6570	3550	5060	5018.40	0.33	-3748	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	805	3.71	0.54	12	0.07	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	5320	-5.83	20250106	4860	3.09	20250102	8380	-40.21	20240215	4445	12.71	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
15	20250123	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-40	5	-0.79	33641470	6689	15.57	5100	5100	5000	6570	3550	5060	5029.37	0.33	-2691	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	807	3.72	0.54	12	0.04	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	5320	-5.64	20250106	4860	3.29	20250102	8380	-40.10	20240215	4445	12.94	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
16	20250123	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-50	5	-0.99	25104800	4985	11.61	5100	5100	5010	6570	3550	5060	5036.07	0.33	-2599	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	805	3.71	0.54	12	0.03	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	5320	-5.83	20250106	4860	3.09	20250102	8380	-40.21	20240215	4445	12.71	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
17	20250123	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-10	5	-0.20	2316020	457	1.06	5100	5100	5050	6570	3550	5060	5067.88	0.33	-326	5170	5115	5055	5000	4940	5085	4970	80	1510	500	3640	10	1	16071290	812	3.74	0.54	12	0.00	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.93	N	054040	500	80 억	53394	N	N	N	N
18	20250122	160542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	0	3	0.00	215586870	42767	92.05	5090	5110	4995	6570	3550	5060	5040.96	0.31	3866	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	813	3.75	0.54	12	0.27	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
19	20250122	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	10	2	0.20	181304660	36027	77.54	5090	5110	4995	6570	3550	5060	5032.47	0.31	118	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	815	3.76	0.54	12	0.22	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	5320	-4.70	20250106	4860	4.32	20250102	8380	-39.50	20240215	4445	14.06	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
20	20250122	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-20	5	-0.40	135911030	27023	58.16	5090	5110	4995	6570	3550	5060	5029.46	0.31	-1045	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	810	3.73	0.54	12	0.17	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	5320	-5.26	20250106	4860	3.70	20250102	8380	-39.86	20240215	4445	13.39	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
21	20250122	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-40	5	-0.79	103139640	20504	44.13	5090	5110	4995	6570	3550	5060	5030.22	0.31	-2193	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	807	3.72	0.54	12	0.13	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	5320	-5.64	20250106	4860	3.29	20250102	8380	-40.10	20240215	4445	12.94	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
22	20250122	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-30	5	-0.59	80128740	15911	34.25	5090	5110	4995	6570	3550	5060	5036.06	0.31	-2143	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	808	3.73	0.54	12	0.10	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	5320	-5.45	20250106	4860	3.50	20250102	8380	-39.98	20240215	4445	13.16	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
23	20250122	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	0	3	0.00	59898230	11869	25.55	5090	5110	4995	6570	3550	5060	5046.61	0.31	-3499	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	813	3.75	0.54	12	0.07	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
24	20250122	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-60	5	-1.19	22227820	4421	9.52	5090	5110	4995	6570	3550	5060	5027.78	0.31	-1765	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	804	3.70	0.54	12	0.03	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	5320	-6.02	20250106	4860	2.88	20250102	8380	-40.33	20240215	4445	12.49	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
25	20250122	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	10	2	0.20	6242110	1231	2.65	5090	5110	5060	6570	3550	5060	5070.76	0.31	-192	5210	5135	5015	4940	4820	5172	4977	80	1510	500	3640	10	1	16071290	815	3.76	0.54	12	0.01	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	5320	-4.70	20250106	4860	4.32	20250102	8380	-39.50	20240215	4445	14.06	20241115	2.99	N	054040	500	80 억	49666	N	N	N	N
26	20250121	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	145	2	2.95	231866815	46460	66.03	4915	5090	4895	6380	3445	4915	4990.57	0.27	6258	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	10	1	16071290	813	3.75	0.54	12	0.29	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
27	20250121	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	135	2	2.75	210519605	42232	60.02	4915	5090	4895	6380	3445	4915	4984.84	0.27	5738	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	10	1	16071290	812	3.74	0.54	12	0.26	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
28	20250121	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	135	2	2.75	175376875	35289	50.15	4915	5060	4895	6380	3445	4915	4969.73	0.27	3446	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	10	1	16071290	812	3.74	0.54	12	0.22	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
29	20250121	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	80	2	1.63	123611735	25000	35.53	4915	5020	4895	6380	3445	4915	4944.47	0.27	788	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	5	1	16071290	803	3.70	0.54	12	0.16	1350.00	9329.00	8380	20240215	-40.39	4445	20241115	12.37	5320	-6.11	20250106	4860	2.78	20250102	8380	-40.39	20240215	4445	12.37	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
30	20250121	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	45	2	0.92	108815630	22034	31.31	4915	5010	4895	6380	3445	4915	4938.53	0.27	-1800	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	5	1	16071290	797	3.67	0.53	12	0.14	1350.00	9329.00	8380	20240215	-40.81	4445	20241115	11.59	5320	-6.77	20250106	4860	2.06	20250102	8380	-40.81	20240215	4445	11.59	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
31	20250121	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	10	2	0.20	40586210	8268	11.75	4915	4975	4895	6380	3445	4915	4908.83	0.27	-3276	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	5	1	16071290	792	3.65	0.53	12	0.05	1350.00	9329.00	8380	20240215	-41.23	4445	20241115	10.80	5320	-7.42	20250106	4860	1.34	20250102	8380	-41.23	20240215	4445	10.80	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
32	20250121	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-20	5	-0.41	30909840	6294	8.94	4915	4975	4895	6380	3445	4915	4911.00	0.27	-3022	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	5	1	16071290	787	3.63	0.52	12	0.04	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	5320	-7.99	20250106	4860	0.72	20250102	8380	-41.59	20240215	4445	10.12	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
33	20250121	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	60	2	1.22	3359170	683	0.97	4915	4975	4915	6380	3445	4915	4918.26	0.27	-268	5091	5002	4951	4862	4811	4977	4837	80	1465	500	3530	5	1	16071290	800	3.69	0.53	12	0.00	1350.00	9329.00	8380	20240215	-40.63	4445	20241115	11.92	5320	-6.48	20250106	4860	2.37	20250102	8380	-40.63	20240215	4445	11.92	20241115	2.98	N	054040	500	80 억	44045	N	N	N	N
34	20250120	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-80	5	-1.60	347187420	70362	428.44	5040	5040	4900	6490	3500	4995	4934.30	0.28	-652	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	5	1	16071290	790	3.64	0.53	12	0.44	1350.00	9329.00	8380	20240215	-41.35	4445	20241115	10.57	5320	-7.61	20250106	4860	1.13	20250102	8380	-41.35	20240215	4445	10.57	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
35	20250120	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-75	5	-1.50	318484305	64518	392.85	5040	5040	4900	6490	3500	4995	4936.36	0.28	892	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	5	1	16071290	791	3.64	0.53	12	0.40	1350.00	9329.00	8380	20240215	-41.29	4445	20241115	10.69	5320	-7.52	20250106	4860	1.23	20250102	8380	-41.29	20240215	4445	10.69	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
36	20250120	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-75	5	-1.50	235302980	47612	289.91	5040	5040	4915	6490	3500	4995	4942.09	0.28	4498	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	5	1	16071290	791	3.64	0.53	12	0.30	1350.00	9329.00	8380	20240215	-41.29	4445	20241115	10.69	5320	-7.52	20250106	4860	1.23	20250102	8380	-41.29	20240215	4445	10.69	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
37	20250120	130537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-65	5	-1.30	197171660	39865	242.74	5040	5040	4925	6490	3500	4995	4945.98	0.28	5132	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	5	1	16071290	792	3.65	0.53	12	0.25	1350.00	9329.00	8380	20240215	-41.17	4445	20241115	10.91	5320	-7.33	20250106	4860	1.44	20250102	8380	-41.17	20240215	4445	10.91	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
38	20250120	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-45	5	-0.90	165555705	33463	203.76	5040	5040	4925	6490	3500	4995	4947.43	0.28	9614	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	5	1	16071290	796	3.67	0.53	12	0.21	1350.00	9329.00	8380	20240215	-40.93	4445	20241115	11.36	5320	-6.95	20250106	4860	1.85	20250102	8380	-40.93	20240215	4445	11.36	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
39	20250120	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	-50	5	-1.00	163043375	32955	200.66	5040	5040	4925	6490	3500	4995	4947.45	0.28	9792	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	5	1	16071290	795	3.66	0.53	12	0.21	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	5320	-7.05	20250106	4860	1.75	20250102	8380	-40.99	20240215	4445	11.25	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
40	20250120	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	-10	5	-0.20	36141525	7262	44.22	5040	5040	4945	6490	3500	4995	4976.80	0.28	-1741	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	5	1	16071290	801	3.69	0.53	12	0.05	1350.00	9329.00	8380	20240215	-40.51	4445	20241115	12.15	5320	-6.30	20250106	4860	2.57	20250102	8380	-40.51	20240215	4445	12.15	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
41	20250120	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	25	2	0.50	2992400	594	3.62	5040	5040	5020	6490	3500	4995	5037.71	0.28	-78	5078	5036	4998	4956	4918	5057	4977	80	1495	500	3590	10	1	16071290	807	3.72	0.54	12	0.00	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	5320	-5.64	20250106	4860	3.29	20250102	8380	-40.10	20240215	4445	12.94	20241115	2.95	N	054040	500	80 억	44697	N	N	N	N
42	20250117	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	10	2	0.20	80797510	16230	77.07	4980	5040	4960	6480	3490	4985	4978.28	0.28	-696	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	5	1	16071290	803	3.70	0.54	12	0.10	1350.00	9329.00	8380	20240215	-40.39	4445	20241115	12.37	5320	-6.11	20250106	4860	2.78	20250102	8380	-40.39	20240215	4445	12.37	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
43	20250117	150539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	5	2	0.10	77456750	15561	73.90	4980	5040	4960	6480	3490	4985	4977.62	0.28	-887	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	5	1	16071290	802	3.70	0.53	12	0.10	1350.00	9329.00	8380	20240215	-40.45	4445	20241115	12.26	5320	-6.20	20250106	4860	2.67	20250102	8380	-40.45	20240215	4445	12.26	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
44	20250117	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	5	2	0.10	75077365	15084	71.63	4980	5040	4960	6480	3490	4985	4977.28	0.28	-711	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	5	1	16071290	802	3.70	0.53	12	0.09	1350.00	9329.00	8380	20240215	-40.45	4445	20241115	12.26	5320	-6.20	20250106	4860	2.67	20250102	8380	-40.45	20240215	4445	12.26	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
45	20250117	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	-15	5	-0.30	61702700	12392	58.85	4980	5040	4960	6480	3490	4985	4979.24	0.28	-574	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	5	1	16071290	799	3.68	0.53	12	0.08	1350.00	9329.00	8380	20240215	-40.69	4445	20241115	11.81	5320	-6.58	20250106	4860	2.26	20250102	8380	-40.69	20240215	4445	11.81	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
46	20250117	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	25	2	0.50	55086995	11064	52.54	4980	5040	4960	6480	3490	4985	4978.94	0.28	-644	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	10	1	16071290	805	3.71	0.54	12	0.07	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	5320	-5.83	20250106	4860	3.09	20250102	8380	-40.21	20240215	4445	12.71	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
47	20250117	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	-20	5	-0.40	50555370	10157	48.23	4980	5040	4960	6480	3490	4985	4977.39	0.28	-96	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	5	1	16071290	798	3.68	0.53	12	0.06	1350.00	9329.00	8380	20240215	-40.75	4445	20241115	11.70	5320	-6.67	20250106	4860	2.16	20250102	8380	-40.75	20240215	4445	11.70	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
48	20250117	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-10	5	-0.20	32791790	6584	31.27	4980	5040	4970	6480	3490	4985	4980.53	0.28	-75	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	5	1	16071290	800	3.69	0.53	12	0.04	1350.00	9329.00	8380	20240215	-40.63	4445	20241115	11.92	5320	-6.48	20250106	4860	2.37	20250102	8380	-40.63	20240215	4445	11.92	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
49	20250117	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-5	5	-0.10	7108415	1429	6.79	4980	4980	4970	6480	3490	4985	4974.40	0.28	-130	5115	5050	5015	4950	4915	5032	4932	80	1495	500	3580	5	1	16071290	800	3.69	0.53	12	0.01	1350.00	9329.00	8380	20240215	-40.57	4445	20241115	12.04	5320	-6.39	20250106	4860	2.47	20250102	8380	-40.57	20240215	4445	12.04	20241115	2.94	N	054040	500	80 억	45393	N	N	N	N
50	20250116	160535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	0	3	0.00	105502305	21052	134.10	5080	5080	4980	6480	3490	4985	5011.58	0.29	-1818	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	5	1	16071290	801	3.69	0.53	12	0.13	1350.00	9329.00	8380	20240215	-40.51	4445	20241115	12.15	5320	-6.30	20250106	4860	2.57	20250102	8380	-40.51	20240215	4445	12.15	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
51	20250116	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	0	3	0.00	96877360	19322	123.08	5080	5080	4980	6480	3490	4985	5013.84	0.29	-1448	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	5	1	16071290	801	3.69	0.53	12	0.12	1350.00	9329.00	8380	20240215	-40.51	4445	20241115	12.15	5320	-6.30	20250106	4860	2.57	20250102	8380	-40.51	20240215	4445	12.15	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
52	20250116	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	25	2	0.50	76018030	15140	96.44	5080	5080	4985	6480	3490	4985	5021.01	0.29	-705	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	10	1	16071290	805	3.71	0.54	12	0.09	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	5320	-5.83	20250106	4860	3.09	20250102	8380	-40.21	20240215	4445	12.71	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
53	20250116	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	45	2	0.90	55880190	11111	70.78	5080	5080	4995	6480	3490	4985	5029.27	0.29	-2173	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	10	1	16071290	808	3.73	0.54	12	0.07	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	5320	-5.45	20250106	4860	3.50	20250102	8380	-39.98	20240215	4445	13.16	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
54	20250116	120537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	35	2	0.70	35571390	7062	44.98	5080	5080	4995	6480	3490	4985	5037.01	0.29	-1609	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	10	1	16071290	807	3.72	0.54	12	0.04	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	5320	-5.64	20250106	4860	3.29	20250102	8380	-40.10	20240215	4445	12.94	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
55	20250116	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	55	2	1.10	30009360	5954	37.93	5080	5080	4995	6480	3490	4985	5040.20	0.29	-1750	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	10	1	16071290	810	3.73	0.54	12	0.04	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	5320	-5.26	20250106	4860	3.70	20250102	8380	-39.86	20240215	4445	13.39	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
56	20250116	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	65	2	1.30	26801280	5317	33.87	5080	5080	4995	6480	3490	4985	5040.68	0.29	-1614	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	10	1	16071290	812	3.74	0.54	12	0.03	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
57	20250116	090538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	75	2	1.50	2796000	551	3.51	5080	5080	5060	6480	3490	4985	5074.41	0.29	-349	5125	5055	5020	4950	4915	5037	4932	80	1495	500	3580	10	1	16071290	813	3.75	0.54	12	0.00	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.95	N	054040	500	80 억	47211	N	N	N	N
58	20250115	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	-65	5	-1.29	78594130	15699	57.62	5000	5090	4985	6560	3540	5050	5006.31	0.30	-1548	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	5	1	16071290	801	3.69	0.53	12	0.10	1350.00	9329.00	8380	20240215	-40.51	4445	20241115	12.15	5320	-6.30	20250106	4860	2.57	20250102	8380	-40.51	20240215	4445	12.15	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
59	20250115	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-50	5	-0.99	52477595	10466	38.41	5000	5090	4995	6560	3540	5050	5014.10	0.30	-890	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	10	1	16071290	804	3.70	0.54	12	0.07	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	5320	-6.02	20250106	4860	2.88	20250102	8380	-40.33	20240215	4445	12.49	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
60	20250115	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-20	5	-0.40	43520785	8680	31.86	5000	5090	4995	6560	3540	5050	5013.92	0.30	-276	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	10	1	16071290	808	3.73	0.54	12	0.05	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	5320	-5.45	20250106	4860	3.50	20250102	8380	-39.98	20240215	4445	13.16	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
61	20250115	130536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-10	5	-0.20	24330235	4843	17.78	5000	5090	4995	6560	3540	5050	5023.79	0.30	-323	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	10	1	16071290	810	3.73	0.54	12	0.03	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	5320	-5.26	20250106	4860	3.70	20250102	8380	-39.86	20240215	4445	13.39	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
62	20250115	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-10	5	-0.20	21277745	4233	15.54	5000	5090	4995	6560	3540	5050	5026.63	0.30	-323	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	10	1	16071290	810	3.73	0.54	12	0.03	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	5320	-5.26	20250106	4860	3.70	20250102	8380	-39.86	20240215	4445	13.39	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
63	20250115	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	10	2	0.20	17686305	3517	12.91	5000	5090	4995	6560	3540	5050	5028.80	0.30	-59	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	10	1	16071290	813	3.75	0.54	12	0.02	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
64	20250115	100536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-10	5	-0.20	14345765	2855	10.48	5000	5090	4995	6560	3540	5050	5024.79	0.30	34	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	10	1	16071290	810	3.73	0.54	12	0.02	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	5320	-5.26	20250106	4860	3.70	20250102	8380	-39.86	20240215	4445	13.39	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
65	20250115	090538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	10	2	0.20	5320420	1061	3.89	5000	5060	5000	6560	3540	5050	5014.53	0.30	80	5140	5095	5025	4980	4910	5117	5002	80	1510	500	3630	10	1	16071290	813	3.75	0.54	12	0.01	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.93	N	054040	500	80 억	48759	N	N	N	N
66	20250114	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	55	2	1.10	135710935	27169	80.24	4975	5070	4955	6490	3500	4995	4995.04	0.29	2023	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	10	1	16071290	812	3.74	0.54	12	0.17	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
67	20250114	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	55	2	1.10	134498915	26929	79.53	4975	5070	4955	6490	3500	4995	4994.58	0.29	2040	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	10	1	16071290	812	3.74	0.54	12	0.17	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
68	20250114	140534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	75	2	1.50	131825235	26400	77.97	4975	5070	4955	6490	3500	4995	4993.38	0.29	2390	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	10	1	16071290	815	3.76	0.54	12	0.16	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	5320	-4.70	20250106	4860	4.32	20250102	8380	-39.50	20240215	4445	14.06	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
69	20250114	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	5	2	0.10	111366655	22335	65.96	4975	5020	4955	6490	3500	4995	4986.19	0.29	1812	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	10	1	16071290	804	3.70	0.54	12	0.14	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	5320	-6.02	20250106	4860	2.88	20250102	8380	-40.33	20240215	4445	12.49	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
70	20250114	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-20	5	-0.40	93793400	18804	55.53	4975	5020	4955	6490	3500	4995	4987.95	0.29	1025	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	5	1	16071290	800	3.69	0.53	12	0.12	1350.00	9329.00	8380	20240215	-40.63	4445	20241115	11.92	5320	-6.48	20250106	4860	2.37	20250102	8380	-40.63	20240215	4445	11.92	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
71	20250114	110532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-5	5	-0.10	37653200	7562	22.33	4975	5020	4955	6490	3500	4995	4979.26	0.29	-1669	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	5	1	16071290	802	3.70	0.53	12	0.05	1350.00	9329.00	8380	20240215	-40.45	4445	20241115	12.26	5320	-6.20	20250106	4860	2.67	20250102	8380	-40.45	20240215	4445	12.26	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
72	20250114	100531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	-40	5	-0.80	29025235	5832	17.22	4975	5020	4955	6490	3500	4995	4976.89	0.29	-938	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	5	1	16071290	796	3.67	0.53	12	0.04	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	5320	-6.86	20250106	4860	1.95	20250102	8380	-40.87	20240215	4445	11.47	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
73	20250114	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-5	5	-0.10	15935510	3203	9.46	4975	4990	4975	6490	3500	4995	4975.18	0.29	-141	5105	5050	5015	4960	4925	5032	4942	80	1495	500	3590	5	1	16071290	802	3.70	0.53	12	0.02	1350.00	9329.00	8380	20240215	-40.45	4445	20241115	12.26	5320	-6.20	20250106	4860	2.67	20250102	8380	-40.45	20240215	4445	12.26	20241115	2.93	N	054040	500	80 억	46736	N	N	N	N
74	20250113	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-85	5	-1.67	168755470	33730	149.36	5030	5070	4980	6600	3560	5080	5003.13	0.35	-8971	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	5	1	16071290	803	3.70	0.54	12	0.21	1350.00	9329.00	8380	20240215	-40.39	4445	20241115	12.37	5320	-6.11	20250106	4860	2.78	20250102	8380	-40.39	20240215	4445	12.37	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
75	20250113	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-100	5	-1.97	157525970	31480	139.40	5030	5070	4980	6600	3560	5080	5004.00	0.35	-7494	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	5	1	16071290	800	3.69	0.53	12	0.20	1350.00	9329.00	8380	20240215	-40.57	4445	20241115	12.04	5320	-6.39	20250106	4860	2.47	20250102	8380	-40.57	20240215	4445	12.04	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
76	20250113	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	-95	5	-1.87	147945825	29558	130.89	5030	5070	4980	6600	3560	5080	5005.27	0.35	-5900	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	5	1	16071290	801	3.69	0.53	12	0.18	1350.00	9329.00	8380	20240215	-40.51	4445	20241115	12.15	5320	-6.30	20250106	4860	2.57	20250102	8380	-40.51	20240215	4445	12.15	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
77	20250113	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-85	5	-1.67	116237645	23203	102.75	5030	5070	4980	6600	3560	5080	5009.60	0.35	-5124	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	5	1	16071290	803	3.70	0.54	12	0.14	1350.00	9329.00	8380	20240215	-40.39	4445	20241115	12.37	5320	-6.11	20250106	4860	2.78	20250102	8380	-40.39	20240215	4445	12.37	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
78	20250113	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-80	5	-1.57	76073295	15152	67.09	5030	5070	4985	6600	3560	5080	5020.68	0.35	-2265	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	10	1	16071290	804	3.70	0.54	12	0.09	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	5320	-6.02	20250106	4860	2.88	20250102	8380	-40.33	20240215	4445	12.49	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
79	20250113	110522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-80	5	-1.57	60853210	12104	53.60	5030	5070	5000	6600	3560	5080	5027.53	0.35	-2925	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	10	1	16071290	804	3.70	0.54	12	0.08	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	5320	-6.02	20250106	4860	2.88	20250102	8380	-40.33	20240215	4445	12.49	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
80	20250113	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-70	5	-1.38	35229250	6991	30.96	5030	5070	5010	6600	3560	5080	5039.23	0.35	215	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	10	1	16071290	805	3.71	0.54	12	0.04	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	5320	-5.83	20250106	4860	3.09	20250102	8380	-40.21	20240215	4445	12.71	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
81	20250113	090525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-70	5	-1.38	6642230	1321	5.85	5030	5070	5010	6600	3560	5080	5028.18	0.35	-338	5146	5112	5056	5022	4966	5130	5040	80	1520	500	3650	10	1	16071290	805	3.71	0.54	12	0.01	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	5320	-5.83	20250106	4860	3.09	20250102	8380	-40.21	20240215	4445	12.71	20241115	2.89	N	054040	500	80 억	55707	N	N	N	N
82	20250110	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	30	2	0.59	113480370	22493	57.66	5050	5090	5000	6560	3540	5050	5045.13	0.35	-1196	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	816	3.76	0.54	12	0.14	1350.00	9329.00	8380	20240215	-39.38	4445	20241115	14.29	5320	-4.51	20250106	4860	4.53	20250102	8380	-39.38	20240215	4445	14.29	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
83	20250110	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	10	2	0.20	106069430	21032	53.92	5050	5090	5000	6560	3540	5050	5043.24	0.35	-1470	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	813	3.75	0.54	12	0.13	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
84	20250110	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	10	2	0.20	84630180	16799	43.07	5050	5080	5000	6560	3540	5050	5037.81	0.35	-1825	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	813	3.75	0.54	12	0.10	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
85	20250110	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	0	3	0.00	70511600	13988	35.86	5050	5080	5000	6560	3540	5050	5040.86	0.35	-1869	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	812	3.74	0.54	12	0.09	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
86	20250110	120519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	10	2	0.20	68888400	13667	35.04	5050	5080	5000	6560	3540	5050	5040.49	0.35	-1722	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	813	3.75	0.54	12	0.09	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
87	20250110	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	0	3	0.00	50702530	10047	25.76	5050	5080	5000	6560	3540	5050	5046.53	0.35	-1504	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	812	3.74	0.54	12	0.06	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
88	20250110	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	10	2	0.20	23666820	4678	11.99	5050	5080	5000	6560	3540	5050	5059.17	0.35	-111	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	813	3.75	0.54	12	0.03	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	5320	-4.89	20250106	4860	4.12	20250102	8380	-39.62	20240215	4445	13.84	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
89	20250110	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-30	5	-0.59	5317060	1058	2.71	5050	5050	5000	6560	3540	5050	5025.58	0.35	-237	5223	5136	5083	4996	4943	5110	4970	80	1510	500	3630	10	1	16071290	807	3.72	0.54	12	0.01	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	5320	-5.64	20250106	4860	3.29	20250102	8380	-40.10	20240215	4445	12.94	20241115	2.90	N	054040	500	80 억	56903	N	N	N	N
90	20250109	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-180	5	-3.44	197208880	38792	118.17	5130	5170	5030	6790	3670	5230	5083.80	0.45	-15868	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	812	3.74	0.54	12	0.24	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
91	20250109	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-180	5	-3.44	187075700	36786	112.06	5130	5170	5040	6790	3670	5230	5085.51	0.45	-15123	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	812	3.74	0.54	12	0.23	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	5320	-5.08	20250106	4860	3.91	20250102	8380	-39.74	20240215	4445	13.61	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
92	20250109	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-150	5	-2.87	161552360	31731	96.66	5130	5170	5050	6790	3670	5230	5091.31	0.45	-12929	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	816	3.76	0.54	12	0.20	1350.00	9329.00	8380	20240215	-39.38	4445	20241115	14.29	5320	-4.51	20250106	4860	4.53	20250102	8380	-39.38	20240215	4445	14.29	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
93	20250109	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-160	5	-3.06	146284070	28718	87.48	5130	5170	5050	6790	3670	5230	5093.81	0.45	-12849	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	815	3.76	0.54	12	0.18	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	5320	-4.70	20250106	4860	4.32	20250102	8380	-39.50	20240215	4445	14.06	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
94	20250109	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-150	5	-2.87	123462330	24210	73.75	5130	5170	5050	6790	3670	5230	5099.64	0.45	-10676	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	816	3.76	0.54	12	0.15	1350.00	9329.00	8380	20240215	-39.38	4445	20241115	14.29	5320	-4.51	20250106	4860	4.53	20250102	8380	-39.38	20240215	4445	14.29	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
95	20250109	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-130	5	-2.49	101533160	19885	60.57	5130	5170	5070	6790	3670	5230	5106.02	0.45	-7425	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	820	3.78	0.55	12	0.12	1350.00	9329.00	8380	20240215	-39.14	4445	20241115	14.74	5320	-4.14	20250106	4860	4.94	20250102	8380	-39.14	20240215	4445	14.74	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
96	20250109	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-140	5	-2.68	89252560	17470	53.22	5130	5170	5070	6790	3670	5230	5108.90	0.45	-7056	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	818	3.77	0.55	12	0.11	1350.00	9329.00	8380	20240215	-39.26	4445	20241115	14.51	5320	-4.32	20250106	4860	4.73	20250102	8380	-39.26	20240215	4445	14.51	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
97	20250109	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-110	5	-2.10	38816010	7576	23.08	5130	5170	5120	6790	3670	5230	5123.55	0.45	-1283	5316	5272	5196	5152	5076	5235	5115	80	1560	500	3760	10	1	16071290	823	3.79	0.55	12	0.05	1350.00	9329.00	8380	20240215	-38.90	4445	20241115	15.19	5320	-3.76	20250106	4860	5.35	20250102	8380	-38.90	20240215	4445	15.19	20241115	2.85	N	054040	500	80 억	72772	N	N	N	N
98	20250108	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	50	2	0.97	169249960	32708	64.92	5240	5240	5120	6730	3630	5180	5174.51	0.52	-11492	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	841	3.87	0.56	12	0.20	1350.00	9329.00	8380	20240215	-37.59	4445	20241115	17.66	5320	-1.69	20250106	4860	7.61	20250102	8380	-37.59	20240215	4445	17.66	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
99	20250108	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	0	3	0.00	140845340	27255	54.10	5240	5240	5120	6730	3630	5180	5167.69	0.52	-9887	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	832	3.84	0.56	12	0.17	1350.00	9329.00	8380	20240215	-38.19	4445	20241115	16.54	5320	-2.63	20250106	4860	6.58	20250102	8380	-38.19	20240215	4445	16.54	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
100	20250108	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-40	5	-0.77	103160000	19961	39.62	5240	5240	5120	6730	3630	5180	5168.08	0.52	-6420	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	826	3.81	0.55	12	0.12	1350.00	9329.00	8380	20240215	-38.66	4445	20241115	15.64	5320	-3.38	20250106	4860	5.76	20250102	8380	-38.66	20240215	4445	15.64	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
101	20250108	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-30	5	-0.58	87462560	16903	33.55	5240	5240	5130	6730	3630	5180	5174.38	0.52	-6265	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	828	3.81	0.55	12	0.11	1350.00	9329.00	8380	20240215	-38.54	4445	20241115	15.86	5320	-3.20	20250106	4860	5.97	20250102	8380	-38.54	20240215	4445	15.86	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
102	20250108	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-10	5	-0.19	64799470	12497	24.80	5240	5240	5150	6730	3630	5180	5185.20	0.52	-4391	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	831	3.83	0.55	12	0.08	1350.00	9329.00	8380	20240215	-38.31	4445	20241115	16.31	5320	-2.82	20250106	4860	6.38	20250102	8380	-38.31	20240215	4445	16.31	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
103	20250108	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-10	5	-0.19	57149550	11015	21.86	5240	5240	5150	6730	3630	5180	5188.34	0.52	-3755	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	831	3.83	0.55	12	0.07	1350.00	9329.00	8380	20240215	-38.31	4445	20241115	16.31	5320	-2.82	20250106	4860	6.38	20250102	8380	-38.31	20240215	4445	16.31	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
104	20250108	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-10	5	-0.19	44944620	8649	17.17	5240	5240	5150	6730	3630	5180	5196.51	0.52	-3649	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	831	3.83	0.55	12	0.05	1350.00	9329.00	8380	20240215	-38.31	4445	20241115	16.31	5320	-2.82	20250106	4860	6.38	20250102	8380	-38.31	20240215	4445	16.31	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
105	20250108	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-30	5	-0.58	19879790	3817	7.58	5240	5240	5150	6730	3630	5180	5208.22	0.52	-1430	5373	5276	5213	5116	5053	5245	5085	80	1550	500	3720	10	1	16071290	828	3.81	0.55	12	0.02	1350.00	9329.00	8380	20240215	-38.54	4445	20241115	15.86	5320	-3.20	20250106	4860	5.97	20250102	8380	-38.54	20240215	4445	15.86	20241115	2.87	N	054040	500	80 억	84255	N	N	N	N
106	20250107	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-130	5	-2.45	260925980	50197	32.71	5310	5310	5150	6900	3720	5310	5198.64	0.61	-13428	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	832	3.84	0.56	12	0.31	1350.00	9329.00	8380	20240215	-38.19	4445	20241115	16.54	5320	-2.63	20250106	4860	6.58	20250102	8380	-38.19	20240215	4445	16.54	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
107	20250107	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-130	5	-2.45	242262080	46594	30.36	5310	5310	5150	6900	3720	5310	5199.43	0.61	-12736	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	832	3.84	0.56	12	0.29	1350.00	9329.00	8380	20240215	-38.19	4445	20241115	16.54	5320	-2.63	20250106	4860	6.58	20250102	8380	-38.19	20240215	4445	16.54	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
108	20250107	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-110	5	-2.07	221185510	42535	27.72	5310	5310	5150	6900	3720	5310	5200.08	0.61	-10146	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	836	3.85	0.56	12	0.26	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	5320	-2.26	20250106	4860	7.00	20250102	8380	-37.95	20240215	4445	16.99	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
109	20250107	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-100	5	-1.88	205154200	39445	25.70	5310	5310	5150	6900	3720	5310	5201.02	0.61	-7311	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	837	3.86	0.56	12	0.25	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	5320	-2.07	20250106	4860	7.20	20250102	8380	-37.83	20240215	4445	17.21	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
110	20250107	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-80	5	-1.51	202575380	38949	25.38	5310	5310	5150	6900	3720	5310	5201.04	0.61	-7104	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	841	3.87	0.56	12	0.24	1350.00	9329.00	8380	20240215	-37.59	4445	20241115	17.66	5320	-1.69	20250106	4860	7.61	20250102	8380	-37.59	20240215	4445	17.66	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
111	20250107	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-90	5	-1.69	181528300	34918	22.75	5310	5310	5150	6900	3720	5310	5198.70	0.61	-5372	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	839	3.87	0.56	12	0.22	1350.00	9329.00	8380	20240215	-37.71	4445	20241115	17.44	5320	-1.88	20250106	4860	7.41	20250102	8380	-37.71	20240215	4445	17.44	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
112	20250107	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-100	5	-1.88	151255010	29127	18.98	5310	5310	5150	6900	3720	5310	5192.95	0.61	-2056	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	837	3.86	0.56	12	0.18	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	5320	-2.07	20250106	4860	7.20	20250102	8380	-37.83	20240215	4445	17.21	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
113	20250107	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-60	5	-1.13	951160	181	0.12	5310	5310	5250	6900	3720	5310	5255.03	0.61	122	5430	5370	5260	5200	5090	5400	5230	80	1590	500	3820	10	1	16071290	844	3.89	0.56	12	0.00	1350.00	9329.00	8380	20240215	-37.35	4445	20241115	18.11	5320	-1.32	20250106	4860	8.02	20250102	8380	-37.35	20240215	4445	18.11	20241115	2.95	N	054040	500	80 억	97325	N	N	N	N
114	20250106	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	70	2	1.34	801678490	153278	115.35	5270	5320	5150	6810	3670	5240	5230.23	0.55	9239	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	853	3.93	0.57	12	0.95	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	5320	-0.19	20250106	4860	9.26	20250102	8380	-36.63	20240215	4445	19.46	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
115	20250106	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-50	5	-0.95	648297230	124292	93.53	5270	5320	5150	6810	3670	5240	5215.92	0.55	13386	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	834	3.84	0.56	12	0.77	1350.00	9329.00	8380	20240215	-38.07	4445	20241115	16.76	5320	-2.44	20250106	4860	6.79	20250102	8380	-38.07	20240215	4445	16.76	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
116	20250106	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-50	5	-0.95	563940500	108060	81.32	5270	5320	5150	6810	3670	5240	5218.77	0.55	2520	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	834	3.84	0.56	12	0.67	1350.00	9329.00	8380	20240215	-38.07	4445	20241115	16.76	5320	-2.44	20250106	4860	6.79	20250102	8380	-38.07	20240215	4445	16.76	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
117	20250106	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-40	5	-0.76	471884690	90309	67.96	5270	5320	5150	6810	3670	5240	5225.22	0.55	755	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	836	3.85	0.56	12	0.56	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	5320	-2.26	20250106	4860	7.00	20250102	8380	-37.95	20240215	4445	16.99	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
118	20250106	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	10	2	0.19	335661080	64267	48.36	5270	5320	5150	6810	3670	5240	5222.92	0.55	10205	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	844	3.89	0.56	12	0.40	1350.00	9329.00	8380	20240215	-37.35	4445	20241115	18.11	5320	-1.32	20250106	4860	8.02	20250102	8380	-37.35	20240215	4445	18.11	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
119	20250106	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	0	3	0.00	262654760	50236	37.80	5270	5320	5150	6810	3670	5240	5228.42	0.55	8468	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	842	3.88	0.56	12	0.31	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	5320	-1.50	20250106	4860	7.82	20250102	8380	-37.47	20240215	4445	17.89	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
120	20250106	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-40	5	-0.76	90817470	17513	13.18	5270	5270	5150	6810	3670	5240	5185.72	0.55	604	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	836	3.85	0.56	12	0.11	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	5270	-1.33	20250106	4860	7.00	20250102	8380	-37.95	20240215	4445	16.99	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
121	20250106	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-40	5	-0.76	16146600	3085	2.32	5270	5270	5200	6810	3670	5240	5233.91	0.55	378	5470	5355	5135	5020	4800	5412	5077	80	1570	500	3770	10	1	16071290	836	3.85	0.56	12	0.02	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	5270	-1.33	20250106	4860	7.00	20250102	8380	-37.95	20240215	4445	16.99	20241115	2.92	N	054040	500	80 억	87649	N	N	N	N
122	20250103	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	320	2	6.50	677232920	132706	414.98	4920	5250	4915	6390	3445	4920	5079.66	0.51	6459	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	10	1	16071290	842	3.88	0.56	12	0.83	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	5250	-0.19	20250103	4860	7.82	20250102	8380	-37.47	20240215	4445	17.89	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
123	20250103	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	270	2	5.49	519392050	102564	320.72	4920	5240	4915	6390	3445	4920	5064.08	0.51	7897	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	10	1	16071290	834	3.84	0.56	12	0.64	1350.00	9329.00	8380	20240215	-38.07	4445	20241115	16.76	5240	-0.95	20250103	4860	6.79	20250102	8380	-38.07	20240215	4445	16.76	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
124	20250103	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	190	2	3.86	389931950	77618	242.72	4920	5160	4915	6390	3445	4920	5023.73	0.51	3827	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	10	1	16071290	821	3.79	0.55	12	0.48	1350.00	9329.00	8380	20240215	-39.02	4445	20241115	14.96	5160	-0.97	20250103	4860	5.14	20250102	8380	-39.02	20240215	4445	14.96	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
125	20250103	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	80	2	1.63	197174800	39705	124.16	4920	5010	4915	6390	3445	4920	4965.99	0.51	5064	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	10	1	16071290	804	3.70	0.54	12	0.25	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	5010	-0.20	20250103	4860	2.88	20250102	8380	-40.33	20240215	4445	12.49	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
126	20250103	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	5	2	0.10	106129980	21433	67.02	4920	4980	4915	6390	3445	4920	4951.71	0.51	9015	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	5	1	16071290	792	3.65	0.53	12	0.13	1350.00	9329.00	8380	20240215	-41.23	4445	20241115	10.80	4980	0.00	20250102	4860	1.34	20250102	8380	-41.23	20240215	4445	10.80	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
127	20250103	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	20	2	0.41	70085920	14123	44.16	4920	4980	4915	6390	3445	4920	4962.54	0.51	3699	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	5	1	16071290	794	3.66	0.53	12	0.09	1350.00	9329.00	8380	20240215	-41.05	4445	20241115	11.14	4980	0.00	20250102	4860	1.65	20250102	8380	-41.05	20240215	4445	11.14	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
128	20250103	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	35	2	0.71	59271530	11932	37.31	4920	4980	4920	6390	3445	4920	4967.44	0.51	4320	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	5	1	16071290	796	3.67	0.53	12	0.07	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	4980	0.00	20250102	4860	1.95	20250102	8380	-40.87	20240215	4445	11.47	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
129	20250103	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	25	2	0.51	4421410	898	2.81	4920	4945	4920	6390	3445	4920	4923.62	0.51	487	5040	4980	4920	4860	4800	4950	4830	80	1470	500	3540	5	1	16071290	795	3.66	0.53	12	0.01	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	4980	-0.70	20250102	4860	1.75	20250102	8380	-40.99	20240215	4445	11.25	20241115	2.91	N	054040	500	80 억	81425	N	N	N	N
130	20250102	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-15	5	-0.30	156585600	31960	87.99	4935	4980	4860	6410	3455	4935	4899.20	0.58	-11306	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	791	3.64	0.53	12	0.20	1350.00	9329.00	8380	20240215	-41.29	4445	20241115	10.69	4980	-1.20	20250102	4860	1.23	20250102	8380	-41.29	20240215	4445	10.69	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N
131	20250102	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-20	5	-0.41	144012445	29405	80.95	4935	4980	4860	6410	3455	4935	4897.55	0.58	-10525	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	790	3.64	0.53	12	0.18	1350.00	9329.00	8380	20240215	-41.35	4445	20241115	10.57	4980	-1.31	20250102	4860	1.13	20250102	8380	-41.35	20240215	4445	10.57	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N
132	20250102	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-60	5	-1.22	124494085	25419	69.98	4935	4980	4860	6410	3455	4935	4897.68	0.58	-11331	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	783	3.61	0.52	12	0.16	1350.00	9329.00	8380	20240215	-41.83	4445	20241115	9.67	4980	-2.11	20250102	4860	0.31	20250102	8380	-41.83	20240215	4445	9.67	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N
133	20250102	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-70	5	-1.42	97991865	19978	55.00	4935	4980	4860	6410	3455	4935	4904.99	0.58	-10867	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	782	3.60	0.52	12	0.12	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	4980	-2.31	20250102	4860	0.10	20250102	8380	-41.95	20240215	4445	9.45	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N
134	20250102	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-30	5	-0.61	34890745	7084	19.50	4935	4980	4885	6410	3455	4935	4925.29	0.58	-1916	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	788	3.63	0.53	12	0.04	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	4980	-1.51	20250102	4885	0.41	20250102	8380	-41.47	20240215	4445	10.35	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N
135	20250102	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-5	5	-0.10	27563245	5593	15.40	4935	4980	4885	6410	3455	4935	4928.17	0.58	-2250	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	792	3.65	0.53	12	0.03	1350.00	9329.00	8380	20240215	-41.17	4445	20241115	10.91	4980	-1.00	20250102	4885	0.92	20250102	8380	-41.17	20240215	4445	10.91	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N
136	20250102	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-30	5	-0.61	13795725	2801	7.71	4935	4980	4885	6410	3455	4935	4925.29	0.58	-1285	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	788	3.63	0.53	12	0.02	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	4980	-1.51	20250102	4885	0.41	20250102	8380	-41.47	20240215	4445	10.35	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N
137	20250102	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	0	3	0.00	0	0	0.00	0	0	0	6410	3455	4935	0.00	0.58	0	5075	5005	4950	4880	4825	4977	4852	80	1475	500	3550	5	1	16071290	793	3.66	0.53	12	0.00	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	0	0.00	0	0	0.00	0	8380	-41.11	20240215	4445	11.02	20241115	2.87	N	054040	500	80 억	92731	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History