KissMeData/091440/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marketWarningCode	shortOverheated
2	20250124	160733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	40	2	0.80	134963630	27135	46.17	5070	5070	4930	6510	3510	5010	4973.78	0.27	-3078	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	10	1	18307698	925	-9.40	3.20	12	0.15	-537.00	1576.00	16350	20240320	-69.11	3925	20241210	28.66	7620	-33.73	20250103	4840	4.34	20250122	16350	-69.11	20240320	3925	28.66	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
3	20250124	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	0	3	0.00	131431790	26432	44.97	5070	5070	4930	6510	3510	5010	4972.45	0.27	-2836	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	10	1	18307698	917	-9.33	3.18	12	0.14	-537.00	1576.00	16350	20240320	-69.36	3925	20241210	27.64	7620	-34.25	20250103	4840	3.51	20250122	16350	-69.36	20240320	3925	27.64	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
4	20250124	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-35	5	-0.70	113320850	22798	38.79	5070	5070	4930	6510	3510	5010	4970.65	0.27	-1847	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	5	1	18307698	911	-9.26	3.16	12	0.12	-537.00	1576.00	16350	20240320	-69.57	3925	20241210	26.75	7620	-34.71	20250103	4840	2.79	20250122	16350	-69.57	20240320	3925	26.75	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
5	20250124	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-10	5	-0.20	85859570	17254	29.36	5070	5070	4930	6510	3510	5010	4976.21	0.27	-881	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	10	1	18307698	915	-9.31	3.17	12	0.09	-537.00	1576.00	16350	20240320	-69.42	3925	20241210	27.39	7620	-34.38	20250103	4840	3.31	20250122	16350	-69.42	20240320	3925	27.39	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
6	20250124	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-10	5	-0.20	71695320	14409	24.52	5070	5070	4930	6510	3510	5010	4975.73	0.27	-214	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	10	1	18307698	915	-9.31	3.17	12	0.08	-537.00	1576.00	16350	20240320	-69.42	3925	20241210	27.39	7620	-34.38	20250103	4840	3.31	20250122	16350	-69.42	20240320	3925	27.39	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
7	20250124	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-70	5	-1.40	62809895	12618	21.47	5070	5070	4930	6510	3510	5010	4977.80	0.27	654	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	5	1	18307698	904	-9.20	3.13	12	0.07	-537.00	1576.00	16350	20240320	-69.79	3925	20241210	25.86	7620	-35.17	20250103	4840	2.07	20250122	16350	-69.79	20240320	3925	25.86	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
8	20250124	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-10	5	-0.20	41697800	8356	14.22	5070	5070	4960	6510	3510	5010	4990.16	0.27	-475	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	10	1	18307698	915	-9.31	3.17	12	0.05	-537.00	1576.00	16350	20240320	-69.42	3925	20241210	27.39	7620	-34.38	20250103	4840	3.31	20250122	16350	-69.42	20240320	3925	27.39	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
9	20250124	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	40	2	0.80	9794865	1950	3.32	5070	5070	4960	6510	3510	5010	5023.01	0.27	-1119	5456	5232	5066	4842	4676	5150	4760	92	1500	500	3500	10	1	18307698	925	-9.40	3.20	12	0.01	-537.00	1576.00	16350	20240320	-69.11	3925	20241210	28.66	7620	-33.73	20250103	4840	4.34	20250122	16350	-69.11	20240320	3925	28.66	20241210	0.00	N	091440	500	91 억	50197	N	N	N	00	N
10	20250123	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-90	5	-1.76	294205745	58719	59.37	5100	5290	4900	6630	3570	5100	5010.40	0.29	-3055	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	10	1	18307698	917	-9.33	3.18	12	0.32	-537.00	1576.00	16350	20240320	-69.36	3925	20241210	27.64	7620	-34.25	20250103	4840	3.51	20250122	16350	-69.36	20240320	3925	27.64	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
11	20250123	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-100	5	-1.96	277373715	55337	55.95	5100	5290	4900	6630	3570	5100	5012.45	0.29	-2108	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	10	1	18307698	915	-9.31	3.17	12	0.30	-537.00	1576.00	16350	20240320	-69.42	3925	20241210	27.39	7620	-34.38	20250103	4840	3.31	20250122	16350	-69.42	20240320	3925	27.39	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
12	20250123	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-80	5	-1.57	202221945	40638	41.09	5100	5140	4900	6630	3570	5100	4976.18	0.29	976	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	10	1	18307698	919	-9.35	3.19	12	0.22	-537.00	1576.00	16350	20240320	-69.30	3925	20241210	27.90	7620	-34.12	20250103	4840	3.72	20250122	16350	-69.30	20240320	3925	27.90	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
13	20250123	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-20	5	-0.39	189513290	38106	38.53	5100	5140	4900	6630	3570	5100	4973.32	0.29	2131	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	10	1	18307698	930	-9.46	3.22	12	0.21	-537.00	1576.00	16350	20240320	-68.93	3925	20241210	29.43	7620	-33.33	20250103	4840	4.96	20250122	16350	-68.93	20240320	3925	29.43	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
14	20250123	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	-130	5	-2.55	164016330	32960	33.32	5100	5140	4900	6630	3570	5100	4976.22	0.29	-1267	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	5	1	18307698	910	-9.26	3.15	12	0.18	-537.00	1576.00	16350	20240320	-69.60	3925	20241210	26.62	7620	-34.78	20250103	4840	2.69	20250122	16350	-69.60	20240320	3925	26.62	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
15	20250123	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	-175	5	-3.43	150105390	30148	30.48	5100	5140	4900	6630	3570	5100	4978.95	0.29	-963	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	5	1	18307698	902	-9.17	3.12	12	0.16	-537.00	1576.00	16350	20240320	-69.88	3925	20241210	25.48	7620	-35.37	20250103	4840	1.76	20250122	16350	-69.88	20240320	3925	25.48	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
16	20250123	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-180	5	-3.53	106484035	21325	21.56	5100	5140	4900	6630	3570	5100	4993.39	0.29	-4176	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	5	1	18307698	901	-9.16	3.12	12	0.12	-537.00	1576.00	16350	20240320	-69.91	3925	20241210	25.35	7620	-35.43	20250103	4840	1.65	20250122	16350	-69.91	20240320	3925	25.35	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
17	20250123	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	10	2	0.20	31691120	6230	6.30	5100	5140	4950	6630	3570	5100	5086.86	0.29	-2191	5313	5206	5023	4916	4733	5260	4970	92	1530	500	3570	10	1	18307698	936	-9.52	3.24	12	0.03	-537.00	1576.00	16350	20240320	-68.75	3925	20241210	30.19	7620	-32.94	20250103	4840	5.58	20250122	16350	-68.75	20240320	3925	30.19	20241210	0.00	N	091440	500	91 억	53255	N	N	N	00	N
18	20250122	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	200	2	4.08	492122630	98757	85.64	4925	5130	4840	6370	3430	4900	4983.12	0.29	216	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	10	1	18307698	934	-9.50	3.24	12	0.54	-537.00	1576.00	16350	20240320	-68.81	3925	20241210	29.94	7620	-33.07	20250103	4840	5.37	20250122	16350	-68.81	20240320	3925	29.94	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
19	20250122	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	180	2	3.67	465547170	93529	81.11	4925	5130	4840	6370	3430	4900	4977.57	0.29	-316	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	10	1	18307698	930	-9.46	3.22	12	0.51	-537.00	1576.00	16350	20240320	-68.93	3925	20241210	29.43	7620	-33.33	20250103	4840	4.96	20250122	16350	-68.93	20240320	3925	29.43	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
20	20250122	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	190	2	3.88	425365820	85583	74.22	4925	5130	4840	6370	3430	4900	4970.21	0.29	1151	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	10	1	18307698	932	-9.48	3.23	12	0.47	-537.00	1576.00	16350	20240320	-68.87	3925	20241210	29.68	7620	-33.20	20250103	4840	5.17	20250122	16350	-68.87	20240320	3925	29.68	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
21	20250122	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	200	2	4.08	363796450	73462	63.71	4925	5120	4840	6370	3430	4900	4952.17	0.29	3573	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	10	1	18307698	934	-9.50	3.24	12	0.40	-537.00	1576.00	16350	20240320	-68.81	3925	20241210	29.94	7620	-33.07	20250103	4840	5.37	20250122	16350	-68.81	20240320	3925	29.94	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
22	20250122	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	100	2	2.04	312950055	63415	54.99	4925	5110	4840	6370	3430	4900	4934.95	0.29	2142	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	10	1	18307698	915	-9.31	3.17	12	0.35	-537.00	1576.00	16350	20240320	-69.42	3925	20241210	27.39	7620	-34.38	20250103	4840	3.31	20250122	16350	-69.42	20240320	3925	27.39	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
23	20250122	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	75	2	1.53	267314210	54256	47.05	4925	5110	4840	6370	3430	4900	4926.91	0.29	41	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	5	1	18307698	911	-9.26	3.16	12	0.30	-537.00	1576.00	16350	20240320	-69.57	3925	20241210	26.75	7620	-34.71	20250103	4840	2.79	20250122	16350	-69.57	20240320	3925	26.75	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
24	20250122	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	30	2	0.61	210021415	42624	36.96	4925	5110	4840	6370	3430	4900	4927.30	0.29	1068	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	5	1	18307698	903	-9.18	3.13	12	0.23	-537.00	1576.00	16350	20240320	-69.85	3925	20241210	25.61	7620	-35.30	20250103	4840	1.86	20250122	16350	-69.85	20240320	3925	25.61	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
25	20250122	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	25	2	0.51	93809870	18854	16.35	4925	5110	4895	6370	3430	4900	4975.60	0.29	4356	5306	5102	4996	4792	4686	5050	4740	92	1470	500	3430	5	1	18307698	902	-9.17	3.12	12	0.10	-537.00	1576.00	16350	20240320	-69.88	3925	20241210	25.48	7620	-35.37	20250103	4890	0.72	20250121	16350	-69.88	20240320	3925	25.48	20241210	0.00	N	091440	500	91 억	52909	N	N	N	00	N
26	20250121	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-280	5	-5.41	576516120	115138	129.70	5130	5200	4890	6730	3630	5180	5007.42	0.22	12531	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	5	1	18307698	897	-9.12	3.11	12	0.63	-537.00	1576.00	16350	20240320	-70.03	3925	20241210	24.84	7620	-35.70	20250103	4890	0.20	20250121	16350	-70.03	20240320	3925	24.84	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
27	20250121	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-260	5	-5.02	481368280	95721	107.83	5130	5200	4900	6730	3630	5180	5028.87	0.22	11132	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	5	1	18307698	901	-9.16	3.12	12	0.52	-537.00	1576.00	16350	20240320	-69.91	3925	20241210	25.35	7620	-35.43	20250103	4900	0.41	20250121	16350	-69.91	20240320	3925	25.35	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
28	20250121	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-160	5	-3.09	287933550	56586	63.74	5130	5200	5000	6730	3630	5180	5088.42	0.22	4905	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	10	1	18307698	919	-9.35	3.19	12	0.31	-537.00	1576.00	16350	20240320	-69.30	3925	20241210	27.90	7620	-34.12	20250103	5000	0.40	20250121	16350	-69.30	20240320	3925	27.90	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
29	20250121	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-70	5	-1.35	119039460	23167	26.10	5130	5200	5060	6730	3630	5180	5138.32	0.22	2548	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	10	1	18307698	936	-9.52	3.24	12	0.13	-537.00	1576.00	16350	20240320	-68.75	3925	20241210	30.19	7620	-32.94	20250103	5060	0.99	20250121	16350	-68.75	20240320	3925	30.19	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
30	20250121	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-60	5	-1.16	103117380	20065	22.60	5130	5200	5060	6730	3630	5180	5139.17	0.22	4591	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	10	1	18307698	937	-9.53	3.25	12	0.11	-537.00	1576.00	16350	20240320	-68.69	3925	20241210	30.45	7620	-32.81	20250103	5060	1.19	20250121	16350	-68.69	20240320	3925	30.45	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
31	20250121	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-10	5	-0.19	54547900	10597	11.94	5130	5200	5060	6730	3630	5180	5147.49	0.22	366	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	10	1	18307698	947	-9.63	3.28	12	0.06	-537.00	1576.00	16350	20240320	-68.38	3925	20241210	31.72	7620	-32.15	20250103	5060	2.17	20250121	16350	-68.38	20240320	3925	31.72	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
32	20250121	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-30	5	-0.58	41533640	8060	9.08	5130	5200	5060	6730	3630	5180	5153.06	0.22	-96	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	10	1	18307698	943	-9.59	3.27	12	0.04	-537.00	1576.00	16350	20240320	-68.50	3925	20241210	31.21	7620	-32.41	20250103	5060	1.78	20250121	16350	-68.50	20240320	3925	31.21	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
33	20250121	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-40	5	-0.77	6941180	1359	1.53	5130	5160	5060	6730	3630	5180	5107.56	0.22	320	5686	5432	5266	5012	4846	5350	4930	92	1550	500	3620	10	1	18307698	941	-9.57	3.26	12	0.01	-537.00	1576.00	16350	20240320	-68.56	3925	20241210	30.96	7620	-32.55	20250103	5060	1.58	20250121	16350	-68.56	20240320	3925	30.96	20241210	0.00	N	091440	500	91 억	40518	N	N	N	00	N
34	20250120	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-170	5	-3.18	458575550	88267	84.39	5430	5520	5100	6950	3750	5350	5195.34	0.21	2747	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	948	-9.65	3.29	12	0.48	-537.00	1576.00	16350	20240320	-68.32	3925	20241210	31.97	7620	-32.02	20250103	5100	1.57	20250120	16350	-68.32	20240320	3925	31.97	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
35	20250120	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-180	5	-3.36	412671360	79314	75.83	5430	5520	5100	6950	3750	5350	5203.01	0.21	2040	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	947	-9.63	3.28	12	0.43	-537.00	1576.00	16350	20240320	-68.38	3925	20241210	31.72	7620	-32.15	20250103	5100	1.37	20250120	16350	-68.38	20240320	3925	31.72	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
36	20250120	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-180	5	-3.36	356021770	68256	65.25	5430	5520	5100	6950	3750	5350	5215.98	0.21	2324	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	947	-9.63	3.28	12	0.37	-537.00	1576.00	16350	20240320	-68.38	3925	20241210	31.72	7620	-32.15	20250103	5100	1.37	20250120	16350	-68.38	20240320	3925	31.72	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
37	20250120	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-250	5	-4.67	325210340	62268	59.53	5430	5520	5100	6950	3750	5350	5222.75	0.21	2951	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	934	-9.50	3.24	12	0.34	-537.00	1576.00	16350	20240320	-68.81	3925	20241210	29.94	7620	-33.07	20250103	5100	0.00	20250120	16350	-68.81	20240320	3925	29.94	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
38	20250120	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-220	5	-4.11	279423580	53320	50.98	5430	5520	5120	6950	3750	5350	5240.50	0.21	2923	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	939	-9.55	3.26	12	0.29	-537.00	1576.00	16350	20240320	-68.62	3925	20241210	30.70	7620	-32.68	20250103	5120	0.20	20250120	16350	-68.62	20240320	3925	30.70	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
39	20250120	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-190	5	-3.55	256905710	48940	46.79	5430	5520	5120	6950	3750	5350	5249.40	0.21	1384	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	945	-9.61	3.27	12	0.27	-537.00	1576.00	16350	20240320	-68.44	3925	20241210	31.46	7620	-32.28	20250103	5120	0.78	20250120	16350	-68.44	20240320	3925	31.46	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
40	20250120	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-140	5	-2.62	196776740	37265	35.63	5430	5520	5180	6950	3750	5350	5280.47	0.21	2004	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	954	-9.70	3.31	12	0.20	-537.00	1576.00	16350	20240320	-68.13	3925	20241210	32.74	7620	-31.63	20250103	5180	0.58	20250120	16350	-68.13	20240320	3925	32.74	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
41	20250120	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	50	2	0.93	39595360	7271	6.95	5430	5520	5350	6950	3750	5350	5445.66	0.21	-1026	6003	5676	5473	5146	4943	5575	5045	92	1600	500	3740	10	1	18307698	989	-10.06	3.43	12	0.04	-537.00	1576.00	16350	20240320	-66.97	3925	20241210	37.58	7620	-29.13	20250103	5270	2.47	20250117	16350	-66.97	20240320	3925	37.58	20241210	0.00	N	091440	500	91 억	37771	N	N	N	00	N
42	20250117	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-450	5	-7.76	565703850	104355	33.27	5800	5800	5270	7540	4060	5800	5420.88	0.20	1153	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	979	-9.96	3.39	12	0.57	-537.00	1576.00	16350	20240320	-67.28	3925	20241210	36.31	7620	-29.79	20250103	5270	1.52	20250117	16350	-67.28	20240320	3925	36.31	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
43	20250117	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-340	5	-5.86	516477450	95242	30.37	5800	5800	5270	7540	4060	5800	5422.70	0.20	3038	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	1000	-10.17	3.46	12	0.52	-537.00	1576.00	16350	20240320	-66.61	3925	20241210	39.11	7620	-28.35	20250103	5270	3.61	20250117	16350	-66.61	20240320	3925	39.11	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
44	20250117	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-380	5	-6.55	500438730	92291	29.43	5800	5800	5270	7540	4060	5800	5422.31	0.20	3015	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	992	-10.09	3.44	12	0.50	-537.00	1576.00	16350	20240320	-66.85	3925	20241210	38.09	7620	-28.87	20250103	5270	2.85	20250117	16350	-66.85	20240320	3925	38.09	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
45	20250117	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-390	5	-6.72	483295510	89119	28.41	5800	5800	5270	7540	4060	5800	5422.94	0.20	4275	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	990	-10.07	3.43	12	0.49	-537.00	1576.00	16350	20240320	-66.91	3925	20241210	37.83	7620	-29.00	20250103	5270	2.66	20250117	16350	-66.91	20240320	3925	37.83	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
46	20250117	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-410	5	-7.07	452738620	83458	26.61	5800	5800	5270	7540	4060	5800	5424.65	0.20	2850	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	987	-10.04	3.42	12	0.46	-537.00	1576.00	16350	20240320	-67.03	3925	20241210	37.32	7620	-29.27	20250103	5270	2.28	20250117	16350	-67.03	20240320	3925	37.32	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
47	20250117	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-440	5	-7.59	414388550	76327	24.34	5800	5800	5270	7540	4060	5800	5429.01	0.20	3932	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	981	-9.98	3.40	12	0.42	-537.00	1576.00	16350	20240320	-67.22	3925	20241210	36.56	7620	-29.66	20250103	5270	1.71	20250117	16350	-67.22	20240320	3925	36.56	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
48	20250117	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-480	5	-8.28	370802770	68183	21.74	5800	5800	5270	7540	4060	5800	5438.23	0.20	2690	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	974	-9.91	3.38	12	0.37	-537.00	1576.00	16350	20240320	-67.46	3925	20241210	35.54	7620	-30.18	20250103	5270	0.95	20250117	16350	-67.46	20240320	3925	35.54	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
49	20250117	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-230	5	-3.97	29912710	5310	1.69	5800	5800	5540	7540	4060	5800	5632.59	0.20	1369	6340	6070	5770	5500	5200	5920	5350	92	1740	500	4060	10	1	18307698	1020	-10.37	3.53	12	0.03	-537.00	1576.00	16350	20240320	-65.93	3925	20241210	41.91	7620	-26.90	20250103	5470	1.83	20250116	16350	-65.93	20240320	3925	41.91	20241210	0.00	N	091440	500	91 억	36606	N	N	N	00	N
50	20250116	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	110	2	1.93	1788514120	312903	318.06	5980	6040	5470	7390	3990	5690	5698.16	0.26	-11196	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1062	-10.80	3.68	12	1.71	-537.00	1576.00	16350	20240320	-64.53	3925	20241210	47.77	7620	-23.88	20250103	5470	6.03	20250116	16350	-64.53	20240320	3925	47.77	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
51	20250116	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	60	2	1.05	1322626370	232428	236.26	5980	6040	5470	7390	3990	5690	5690.48	0.26	-8827	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1053	-10.71	3.65	12	1.27	-537.00	1576.00	16350	20240320	-64.83	3925	20241210	46.50	7620	-24.54	20250103	5470	5.12	20250116	16350	-64.83	20240320	3925	46.50	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
52	20250116	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-110	5	-1.93	1013549380	177704	180.63	5980	6040	5470	7390	3990	5690	5703.58	0.26	-10659	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1022	-10.39	3.54	12	0.97	-537.00	1576.00	16350	20240320	-65.87	3925	20241210	42.17	7620	-26.77	20250103	5470	2.01	20250116	16350	-65.87	20240320	3925	42.17	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
53	20250116	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-140	5	-2.46	755624980	132207	134.39	5980	6040	5470	7390	3990	5690	5715.47	0.26	-6413	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1016	-10.34	3.52	12	0.72	-537.00	1576.00	16350	20240320	-66.06	3925	20241210	41.40	7620	-27.17	20250103	5470	1.46	20250116	16350	-66.06	20240320	3925	41.40	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
54	20250116	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-60	5	-1.05	587805180	101982	103.66	5980	6040	5470	7390	3990	5690	5763.81	0.26	-6380	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1031	-10.48	3.57	12	0.56	-537.00	1576.00	16350	20240320	-65.57	3925	20241210	43.44	7620	-26.12	20250103	5470	2.93	20250116	16350	-65.57	20240320	3925	43.44	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
55	20250116	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-60	5	-1.05	485611530	83530	84.91	5980	6040	5550	7390	3990	5690	5813.62	0.26	-7228	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1031	-10.48	3.57	12	0.46	-537.00	1576.00	16350	20240320	-65.57	3925	20241210	43.44	7620	-26.12	20250103	5510	2.18	20250114	16350	-65.57	20240320	3925	43.44	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
56	20250116	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	180	2	3.16	245037460	41370	42.05	5980	6040	5820	7390	3990	5690	5923.07	0.26	-4849	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1075	-10.93	3.72	12	0.23	-537.00	1576.00	16350	20240320	-64.10	3925	20241210	49.55	7620	-22.97	20250103	5510	6.53	20250114	16350	-64.10	20240320	3925	49.55	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
57	20250116	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	220	2	3.87	86572200	14541	14.78	5980	6040	5850	7390	3990	5690	5953.66	0.26	2169	6170	5930	5760	5520	5350	6050	5640	92	1700	500	3980	10	1	18307698	1082	-11.01	3.75	12	0.08	-537.00	1576.00	16350	20240320	-63.85	3925	20241210	50.57	7620	-22.44	20250103	5510	7.26	20250114	16350	-63.85	20240320	3925	50.57	20241210	0.00	N	091440	500	91 억	47778	N	N	N	00	N
58	20250115	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	10	2	0.18	557708290	97350	120.14	5680	6000	5590	7380	3980	5680	5728.90	0.31	2982	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	831	-10.60	3.61	12	0.67	-537.00	1576.00	16350	20240320	-65.20	3925	20241210	44.97	7620	-25.33	20250103	5510	3.27	20250114	16350	-65.20	20240320	3925	44.97	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
59	20250115	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	100	2	1.76	517540160	90320	111.46	5680	6000	5590	7380	3980	5680	5730.07	0.31	3560	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	844	-10.76	3.67	12	0.62	-537.00	1576.00	16350	20240320	-64.65	3925	20241210	47.26	7620	-24.15	20250103	5510	4.90	20250114	16350	-64.65	20240320	3925	47.26	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
60	20250115	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-70	5	-1.23	322377260	56803	70.10	5680	5920	5590	7380	3980	5680	5675.36	0.31	3494	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	819	-10.45	3.56	12	0.39	-537.00	1576.00	16350	20240320	-65.69	3925	20241210	42.93	7620	-26.38	20250103	5510	1.81	20250114	16350	-65.69	20240320	3925	42.93	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
61	20250115	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-10	5	-0.18	267762560	47137	58.17	5680	5920	5590	7380	3980	5680	5680.52	0.31	5705	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	828	-10.56	3.60	12	0.32	-537.00	1576.00	16350	20240320	-65.32	3925	20241210	44.46	7620	-25.59	20250103	5510	2.90	20250114	16350	-65.32	20240320	3925	44.46	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
62	20250115	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-20	5	-0.35	228846340	40303	49.74	5680	5920	5590	7380	3980	5680	5678.15	0.31	5402	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	827	-10.54	3.59	12	0.28	-537.00	1576.00	16350	20240320	-65.38	3925	20241210	44.20	7620	-25.72	20250103	5510	2.72	20250114	16350	-65.38	20240320	3925	44.20	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
63	20250115	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	20	2	0.35	215325330	37924	46.80	5680	5920	5590	7380	3980	5680	5677.81	0.31	6350	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	833	-10.61	3.62	12	0.26	-537.00	1576.00	16350	20240320	-65.14	3925	20241210	45.22	7620	-25.20	20250103	5510	3.45	20250114	16350	-65.14	20240320	3925	45.22	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
64	20250115	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	0	3	0.00	191320620	33707	41.60	5680	5920	5590	7380	3980	5680	5675.99	0.31	7580	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	830	-10.58	3.60	12	0.23	-537.00	1576.00	16350	20240320	-65.26	3925	20241210	44.71	7620	-25.46	20250103	5510	3.09	20250114	16350	-65.26	20240320	3925	44.71	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
65	20250115	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-70	5	-1.23	34794210	6123	7.56	5680	5740	5610	7380	3980	5680	5682.54	0.31	-76	6193	5936	5723	5466	5253	5830	5360	73	1700	500	3970	10	1	14606671	819	-10.45	3.56	12	0.04	-537.00	1576.00	16350	20240320	-65.69	3925	20241210	42.93	7620	-26.38	20250103	5510	1.81	20250114	16350	-65.69	20240320	3925	42.93	20241210	0.00	N	091440	500	73 억	44783	N	N	N	00	N
66	20250114	160701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-350	5	-5.80	464524040	80917	119.71	5930	5980	5510	7830	4230	6030	5740.76	0.29	2728	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	830	-10.58	3.60	12	0.55	-537.00	1576.00	16350	20240320	-65.26	3925	20241210	44.71	7620	-25.46	20250103	5510	3.09	20250114	16350	-65.26	20240320	3925	44.71	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
67	20250114	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	-310	5	-5.14	454620940	79178	117.13	5930	5980	5510	7830	4230	6030	5741.76	0.29	3075	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	836	-10.65	3.63	12	0.54	-537.00	1576.00	16350	20240320	-65.02	3925	20241210	45.73	7620	-24.93	20250103	5510	3.81	20250114	16350	-65.02	20240320	3925	45.73	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
68	20250114	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-280	5	-4.64	427979410	74534	110.26	5930	5980	5510	7830	4230	6030	5742.07	0.29	3281	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	840	-10.71	3.65	12	0.51	-537.00	1576.00	16350	20240320	-64.83	3925	20241210	46.50	7620	-24.54	20250103	5510	4.36	20250114	16350	-64.83	20240320	3925	46.50	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
69	20250114	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-340	5	-5.64	397285270	69171	102.33	5930	5980	5510	7830	4230	6030	5743.52	0.29	4304	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	831	-10.60	3.61	12	0.47	-537.00	1576.00	16350	20240320	-65.20	3925	20241210	44.97	7620	-25.33	20250103	5510	3.27	20250114	16350	-65.20	20240320	3925	44.97	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
70	20250114	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-430	5	-7.13	358346890	62263	92.11	5930	5980	5510	7830	4230	6030	5755.37	0.29	5535	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	818	-10.43	3.55	12	0.43	-537.00	1576.00	16350	20240320	-65.75	3925	20241210	42.68	7620	-26.51	20250103	5510	1.63	20250114	16350	-65.75	20240320	3925	42.68	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
71	20250114	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-320	5	-5.31	257649300	44250	65.46	5930	5980	5690	7830	4230	6030	5822.58	0.29	-1382	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	834	-10.63	3.62	12	0.30	-537.00	1576.00	16350	20240320	-65.08	3925	20241210	45.48	7620	-25.07	20250103	5690	0.35	20250114	16350	-65.08	20240320	3925	45.48	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
72	20250114	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-160	5	-2.65	157547320	26891	39.78	5930	5980	5790	7830	4230	6030	5858.74	0.29	4100	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	857	-10.93	3.72	12	0.18	-537.00	1576.00	16350	20240320	-64.10	3925	20241210	49.55	7620	-22.97	20250103	5720	2.62	20250109	16350	-64.10	20240320	3925	49.55	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
73	20250114	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-100	5	-1.66	18760120	3178	4.70	5930	5980	5790	7830	4230	6030	5903.12	0.29	1197	6316	6172	6006	5862	5696	6090	5780	73	1800	500	4220	10	1	14606671	866	-11.04	3.76	12	0.02	-537.00	1576.00	16350	20240320	-63.73	3925	20241210	51.08	7620	-22.18	20250103	5720	3.67	20250109	16350	-63.73	20240320	3925	51.08	20241210	0.00	N	091440	500	73 억	42055	N	N	N	00	N
74	20250113	160701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-90	5	-1.47	400804490	67071	79.61	6150	6150	5840	7950	4290	6120	5975.75	0.26	4758	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	881	-11.23	3.83	12	0.46	-537.00	1576.00	16350	20240320	-63.12	3925	20241210	53.63	7620	-20.87	20250103	5720	5.42	20250109	16350	-63.12	20240320	3925	53.63	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
75	20250113	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-30	5	-0.49	392848630	65753	78.05	6150	6150	5840	7950	4290	6120	5974.55	0.26	4340	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	890	-11.34	3.86	12	0.45	-537.00	1576.00	16350	20240320	-62.75	3925	20241210	55.16	7620	-20.08	20250103	5720	6.47	20250109	16350	-62.75	20240320	3925	55.16	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
76	20250113	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-100	5	-1.63	345229000	57930	68.76	6150	6150	5840	7950	4290	6120	5959.33	0.26	6628	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	879	-11.21	3.82	12	0.40	-537.00	1576.00	16350	20240320	-63.18	3925	20241210	53.38	7620	-21.00	20250103	5720	5.24	20250109	16350	-63.18	20240320	3925	53.38	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
77	20250113	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-130	5	-2.12	327845710	55031	65.32	6150	6150	5840	7950	4290	6120	5957.38	0.26	6779	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	875	-11.15	3.80	12	0.38	-537.00	1576.00	16350	20240320	-63.36	3925	20241210	52.61	7620	-21.39	20250103	5720	4.72	20250109	16350	-63.36	20240320	3925	52.61	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
78	20250113	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	-140	5	-2.29	288645930	48463	57.52	6150	6150	5840	7950	4290	6120	5955.90	0.26	6421	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	873	-11.14	3.79	12	0.33	-537.00	1576.00	16350	20240320	-63.43	3925	20241210	52.36	7620	-21.52	20250103	5720	4.55	20250109	16350	-63.43	20240320	3925	52.36	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
79	20250113	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-70	5	-1.14	260825950	43821	52.01	6150	6150	5840	7950	4290	6120	5951.96	0.26	6197	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	884	-11.27	3.84	12	0.30	-537.00	1576.00	16350	20240320	-63.00	3925	20241210	54.14	7620	-20.60	20250103	5720	5.77	20250109	16350	-63.00	20240320	3925	54.14	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
80	20250113	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-100	5	-1.63	175483230	29612	35.15	6150	6150	5840	7950	4290	6120	5925.89	0.26	2165	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	879	-11.21	3.82	12	0.20	-537.00	1576.00	16350	20240320	-63.18	3925	20241210	53.38	7620	-21.00	20250103	5720	5.24	20250109	16350	-63.18	20240320	3925	53.38	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
81	20250113	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-160	5	-2.61	19404510	3230	3.83	6150	6150	5960	7950	4290	6120	6006.53	0.26	720	6560	6340	6160	5940	5760	6250	5850	73	1830	500	4280	10	1	14606671	871	-11.10	3.78	12	0.02	-537.00	1576.00	16350	20240320	-63.55	3925	20241210	51.85	7620	-21.78	20250103	5720	4.20	20250109	16350	-63.55	20240320	3925	51.85	20241210	0.00	N	091440	500	73 억	37254	N	N	N	00	N
82	20250110	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-200	5	-3.16	512336850	84054	35.44	6220	6380	5980	8210	4430	6320	6095.32	0.34	-12728	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	894	-11.40	3.88	12	0.58	-537.00	1576.00	16350	20240320	-62.57	3925	20241210	55.92	7620	-19.69	20250103	5720	6.99	20250109	16350	-62.57	20240320	3925	55.92	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
83	20250110	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-230	5	-3.64	487314460	79956	33.71	6220	6380	5980	8210	4430	6320	6094.78	0.34	-12158	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	890	-11.34	3.86	12	0.55	-537.00	1576.00	16350	20240320	-62.75	3925	20241210	55.16	7620	-20.08	20250103	5720	6.47	20250109	16350	-62.75	20240320	3925	55.16	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
84	20250110	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-150	5	-2.37	447084440	73380	30.94	6220	6380	5980	8210	4430	6320	6092.73	0.34	-11052	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	901	-11.49	3.91	12	0.50	-537.00	1576.00	16350	20240320	-62.26	3925	20241210	57.20	7620	-19.03	20250103	5720	7.87	20250109	16350	-62.26	20240320	3925	57.20	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
85	20250110	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-240	5	-3.80	379518700	62281	26.26	6220	6380	5980	8210	4430	6320	6093.65	0.34	-9018	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	888	-11.32	3.86	12	0.43	-537.00	1576.00	16350	20240320	-62.81	3925	20241210	54.90	7620	-20.21	20250103	5720	6.29	20250109	16350	-62.81	20240320	3925	54.90	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
86	20250110	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-230	5	-3.64	363473050	59644	25.14	6220	6380	5980	8210	4430	6320	6094.04	0.34	-9000	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	890	-11.34	3.86	12	0.41	-537.00	1576.00	16350	20240320	-62.75	3925	20241210	55.16	7620	-20.08	20250103	5720	6.47	20250109	16350	-62.75	20240320	3925	55.16	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
87	20250110	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-220	5	-3.48	339983000	55776	23.51	6220	6380	5980	8210	4430	6320	6095.51	0.34	-8850	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	891	-11.36	3.87	12	0.38	-537.00	1576.00	16350	20240320	-62.69	3925	20241210	55.41	7620	-19.95	20250103	5720	6.64	20250109	16350	-62.69	20240320	3925	55.41	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
88	20250110	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-280	5	-4.43	275569280	45161	19.04	6220	6380	5980	8210	4430	6320	6101.93	0.34	-8795	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	882	-11.25	3.83	12	0.31	-537.00	1576.00	16350	20240320	-63.06	3925	20241210	53.89	7620	-20.73	20250103	5720	5.59	20250109	16350	-63.06	20240320	3925	53.89	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
89	20250110	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-160	5	-2.53	31486680	5041	2.13	6220	6380	6150	8210	4430	6320	6246.12	0.34	-896	6920	6620	6170	5870	5420	6770	6020	73	1890	500	4420	10	1	14606671	900	-11.47	3.91	12	0.03	-537.00	1576.00	16350	20240320	-62.32	3925	20241210	56.94	7620	-19.16	20250103	5720	7.69	20250109	16350	-62.32	20240320	3925	56.94	20241210	0.04	N	091440	500	73 억	50175	N	N	N	00	N
90	20250109	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-150	5	-2.32	1453333090	236857	176.57	6010	6470	5720	8410	4530	6470	6135.82	0.34	62	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	923	-11.77	4.01	12	1.62	-537.00	1576.00	16350	20240320	-61.35	3925	20241210	61.02	7620	-17.06	20250103	5720	10.49	20250109	16350	-61.35	20240320	3925	61.02	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
91	20250109	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-40	5	-0.62	1371304750	223918	166.93	6010	6470	5720	8410	4530	6470	6124.14	0.34	4169	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	939	-11.97	4.08	12	1.53	-537.00	1576.00	16350	20240320	-60.67	3925	20241210	63.82	7620	-15.62	20250103	5720	12.41	20250109	16350	-60.67	20240320	3925	63.82	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
92	20250109	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-340	5	-5.26	951856540	157762	117.61	6010	6300	5720	8410	4530	6470	6033.50	0.34	22772	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	895	-11.42	3.89	12	1.08	-537.00	1576.00	16350	20240320	-62.51	3925	20241210	56.18	7620	-19.55	20250103	5720	7.17	20250109	16350	-62.51	20240320	3925	56.18	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
93	20250109	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-400	5	-6.18	797357590	132540	98.81	6010	6190	5720	8410	4530	6470	6015.98	0.34	17666	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	887	-11.30	3.85	12	0.91	-537.00	1576.00	16350	20240320	-62.87	3925	20241210	54.65	7620	-20.34	20250103	5720	6.12	20250109	16350	-62.87	20240320	3925	54.65	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
94	20250109	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-380	5	-5.87	764397910	127121	94.77	6010	6190	5720	8410	4530	6470	6013.15	0.34	16521	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	890	-11.34	3.86	12	0.87	-537.00	1576.00	16350	20240320	-62.75	3925	20241210	55.16	7620	-20.08	20250103	5720	6.47	20250109	16350	-62.75	20240320	3925	55.16	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
95	20250109	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-350	5	-5.41	670430510	111589	83.19	6010	6190	5720	8410	4530	6470	6008.03	0.34	22076	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	894	-11.40	3.88	12	0.76	-537.00	1576.00	16350	20240320	-62.57	3925	20241210	55.92	7620	-19.69	20250103	5720	6.99	20250109	16350	-62.57	20240320	3925	55.92	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
96	20250109	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-390	5	-6.03	556745150	93019	69.34	6010	6190	5720	8410	4530	6470	5985.28	0.34	15689	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	888	-11.32	3.86	12	0.64	-537.00	1576.00	16350	20240320	-62.81	3925	20241210	54.90	7620	-20.21	20250103	5720	6.29	20250109	16350	-62.81	20240320	3925	54.90	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
97	20250109	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-470	5	-7.26	252226520	42587	31.75	6010	6060	5720	8410	4530	6470	5922.62	0.34	8449	6923	6696	6503	6276	6083	6600	6180	73	1940	500	4520	10	1	14606671	876	-11.17	3.81	12	0.29	-537.00	1576.00	16350	20240320	-63.30	3925	20241210	52.87	7620	-21.26	20250103	5720	4.90	20250109	16350	-63.30	20240320	3925	52.87	20241210	0.04	N	091440	500	73 억	50025	N	N	N	00	N
98	20250108	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-260	5	-3.86	868545770	134050	44.36	6530	6730	6310	8740	4720	6730	6479.27	0.28	8457	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	945	-12.05	4.11	12	0.92	-537.00	1576.00	16350	20240320	-60.43	3925	20241210	64.84	7620	-15.09	20250103	6310	2.54	20250108	16350	-60.43	20240320	3925	64.84	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
99	20250108	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-230	5	-3.42	849007560	131033	43.37	6530	6730	6310	8740	4720	6730	6479.34	0.28	8395	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	949	-12.10	4.12	12	0.90	-537.00	1576.00	16350	20240320	-60.24	3925	20241210	65.61	7620	-14.70	20250103	6310	3.01	20250108	16350	-60.24	20240320	3925	65.61	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
100	20250108	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-170	5	-2.53	801328200	123716	40.94	6530	6730	6310	8740	4720	6730	6477.16	0.28	9765	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	958	-12.22	4.16	12	0.85	-537.00	1576.00	16350	20240320	-59.88	3925	20241210	67.13	7620	-13.91	20250103	6310	3.96	20250108	16350	-59.88	20240320	3925	67.13	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
101	20250108	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-130	5	-1.93	753086200	116340	38.50	6530	6730	6310	8740	4720	6730	6473.15	0.28	10388	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	964	-12.29	4.19	12	0.80	-537.00	1576.00	16350	20240320	-59.63	3925	20241210	68.15	7620	-13.39	20250103	6310	4.60	20250108	16350	-59.63	20240320	3925	68.15	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
102	20250108	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-260	5	-3.86	693120400	107195	35.48	6530	6730	6310	8740	4720	6730	6465.98	0.28	10208	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	945	-12.05	4.11	12	0.73	-537.00	1576.00	16350	20240320	-60.43	3925	20241210	64.84	7620	-15.09	20250103	6310	2.54	20250108	16350	-60.43	20240320	3925	64.84	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
103	20250108	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	-220	5	-3.27	631073170	97550	32.28	6530	6730	6310	8740	4720	6730	6469.23	0.28	11458	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	951	-12.12	4.13	12	0.67	-537.00	1576.00	16350	20240320	-60.18	3925	20241210	65.86	7620	-14.57	20250103	6310	3.17	20250108	16350	-60.18	20240320	3925	65.86	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
104	20250108	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-280	5	-4.16	527815260	81632	27.02	6530	6730	6310	8740	4720	6730	6465.79	0.28	11099	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	942	-12.01	4.09	12	0.56	-537.00	1576.00	16350	20240320	-60.55	3925	20241210	64.33	7620	-15.35	20250103	6310	2.22	20250108	16350	-60.55	20240320	3925	64.33	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
105	20250108	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-40	5	-0.59	98002460	14856	4.92	6530	6730	6530	8740	4720	6730	6596.83	0.28	6728	7830	7280	6950	6400	6070	7115	6235	73	2010	500	4710	10	1	14606671	977	-12.46	4.24	12	0.10	-537.00	1576.00	16350	20240320	-59.08	3925	20241210	70.45	7620	-12.20	20250103	6500	2.92	20250102	16350	-59.08	20240320	3925	70.45	20241210	0.04	N	091440	500	73 억	41594	N	N	N	00	N
106	20250107	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-660	5	-8.93	2085732750	301702	83.76	7500	7500	6620	9600	5180	7390	6913.24	0.40	-16437	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	983	-12.53	4.27	12	2.07	-537.00	1576.00	16350	20240320	-58.84	3925	20241210	71.46	7620	-11.68	20250103	6500	3.54	20250102	16350	-58.84	20240320	3925	71.46	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
107	20250107	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-670	5	-9.07	2043351040	295409	82.01	7500	7500	6620	9600	5180	7390	6917.02	0.40	-15872	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	982	-12.51	4.26	12	2.02	-537.00	1576.00	16350	20240320	-58.90	3925	20241210	71.21	7620	-11.81	20250103	6500	3.38	20250102	16350	-58.90	20240320	3925	71.21	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
108	20250107	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-580	5	-7.85	1937722650	279744	77.66	7500	7500	6620	9600	5180	7390	6926.77	0.40	-15081	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	995	-12.68	4.32	12	1.92	-537.00	1576.00	16350	20240320	-58.35	3925	20241210	73.50	7620	-10.63	20250103	6500	4.77	20250102	16350	-58.35	20240320	3925	73.50	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
109	20250107	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-680	5	-9.20	1828233430	263544	73.17	7500	7500	6620	9600	5180	7390	6937.11	0.40	-10083	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	980	-12.50	4.26	12	1.80	-537.00	1576.00	16350	20240320	-58.96	3925	20241210	70.96	7620	-11.94	20250103	6500	3.23	20250102	16350	-58.96	20240320	3925	70.96	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
110	20250107	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-710	5	-9.61	1738122260	250113	69.44	7500	7500	6620	9600	5180	7390	6949.35	0.40	-7302	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	976	-12.44	4.24	12	1.71	-537.00	1576.00	16350	20240320	-59.14	3925	20241210	70.19	7620	-12.34	20250103	6500	2.77	20250102	16350	-59.14	20240320	3925	70.19	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
111	20250107	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-670	5	-9.07	1612651330	231411	64.25	7500	7500	6620	9600	5180	7390	6968.78	0.40	-6197	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	982	-12.51	4.26	12	1.58	-537.00	1576.00	16350	20240320	-58.90	3925	20241210	71.21	7620	-11.81	20250103	6500	3.38	20250102	16350	-58.90	20240320	3925	71.21	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
112	20250107	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-750	5	-10.15	1351439950	192495	53.44	7500	7500	6620	9600	5180	7390	7020.65	0.40	-5765	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	970	-12.36	4.21	12	1.32	-537.00	1576.00	16350	20240320	-59.39	3925	20241210	69.17	7620	-12.86	20250103	6500	2.15	20250102	16350	-59.39	20240320	3925	69.17	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
113	20250107	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-140	5	-1.89	138418320	18891	5.24	7500	7500	7200	9600	5180	7390	7327.21	0.40	-6100	7943	7666	7333	7056	6723	7500	6890	73	2210	500	5170	10	1	14606671	1059	-13.50	4.60	12	0.13	-537.00	1576.00	16350	20240320	-55.66	3925	20241210	84.71	7620	-4.86	20250103	6500	11.54	20250102	16350	-55.66	20240320	3925	84.71	20241210	0.04	N	091440	500	73 억	57927	N	N	N	00	N
114	20250106	160634	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-40	5	-0.54	2656813690	358853	116.42	7430	7610	7000	9650	5210	7430	7403.62	0.68	-41933	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1079	-13.76	4.69	12	2.46	-537.00	1576.00	16350	20240320	-54.80	3925	20241210	88.28	7620	-3.02	20250103	6500	13.69	20250102	16350	-54.80	20240320	3925	88.28	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
115	20250106	150634	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	20	2	0.27	2555055780	345104	111.96	7430	7610	7000	9650	5210	7430	7403.71	0.68	-33159	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1088	-13.87	4.73	12	2.36	-537.00	1576.00	16350	20240320	-54.43	3925	20241210	89.81	7620	-2.23	20250103	6500	14.62	20250102	16350	-54.43	20240320	3925	89.81	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
116	20250106	140633	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-10	5	-0.13	2394537740	323502	104.96	7430	7610	7000	9650	5210	7430	7401.91	0.68	-35283	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1084	-13.82	4.71	12	2.21	-537.00	1576.00	16350	20240320	-54.62	3925	20241210	89.04	7620	-2.62	20250103	6500	14.15	20250102	16350	-54.62	20240320	3925	89.04	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
117	20250106	130630	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	30	2	0.40	2203312870	297760	96.60	7430	7610	7000	9650	5210	7430	7399.61	0.68	-33406	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1090	-13.89	4.73	12	2.04	-537.00	1576.00	16350	20240320	-54.37	3925	20241210	90.06	7620	-2.10	20250103	6500	14.77	20250102	16350	-54.37	20240320	3925	90.06	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
118	20250106	120629	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	30	2	0.40	1775307360	240998	78.19	7430	7550	7000	9650	5210	7430	7366.43	0.68	-31918	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1090	-13.89	4.73	12	1.65	-537.00	1576.00	16350	20240320	-54.37	3925	20241210	90.06	7620	-2.10	20250103	6500	14.77	20250102	16350	-54.37	20240320	3925	90.06	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
119	20250106	110629	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-50	5	-0.67	1379188390	187910	60.96	7430	7550	7000	9650	5210	7430	7339.53	0.68	-30705	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1078	-13.74	4.68	12	1.29	-537.00	1576.00	16350	20240320	-54.86	3925	20241210	88.03	7620	-3.15	20250103	6500	13.54	20250102	16350	-54.86	20240320	3925	88.03	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
120	20250106	100629	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-30	5	-0.40	1088151550	148550	48.19	7430	7550	7000	9650	5210	7430	7325.02	0.68	-29231	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1081	-13.78	4.70	12	1.02	-537.00	1576.00	16350	20240320	-54.74	3925	20241210	88.54	7620	-2.89	20250103	6500	13.85	20250102	16350	-54.74	20240320	3925	88.54	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
121	20250106	090627	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-170	5	-2.29	108516340	14808	4.80	7430	7430	7150	9650	5210	7430	7326.94	0.68	-3028	8136	7782	7266	6912	6396	7960	7090	73	2220	500	5200	10	1	14606671	1060	-13.52	4.61	12	0.10	-537.00	1576.00	16350	20240320	-55.60	3925	20241210	84.97	7620	-4.72	20250103	6500	11.69	20250102	16350	-55.60	20240320	3925	84.97	20241210	0.00	N	091440	500	73 억	99818	N	N	N	01	N
122	20250103	160625	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	260	2	3.63	2230316960	307141	86.78	7160	7620	6750	9320	5020	7170	7261.36	0.65	3647	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1085	-13.84	4.71	12	2.10	-537.00	1576.00	16350	20240320	-54.56	3925	20241210	89.30	7620	-2.49	20250103	6500	14.31	20250102	16350	-54.56	20240320	3925	89.30	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
123	20250103	150628	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	370	2	5.16	1998692620	276091	78.01	7160	7620	6750	9320	5020	7170	7239.26	0.65	6145	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1101	-14.04	4.78	12	1.89	-537.00	1576.00	16350	20240320	-53.88	3925	20241210	92.10	7620	-1.05	20250103	6500	16.00	20250102	16350	-53.88	20240320	3925	92.10	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
124	20250103	140627	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	30	2	0.42	1459088500	203036	57.37	7160	7620	6750	9320	5020	7170	7186.35	0.65	-16003	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1052	-13.41	4.57	12	1.39	-537.00	1576.00	16350	20240320	-55.96	3925	20241210	83.44	7620	-5.51	20250103	6500	10.77	20250102	16350	-55.96	20240320	3925	83.44	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
125	20250103	130627	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	130	2	1.81	1336541400	186105	52.58	7160	7620	6750	9320	5020	7170	7181.65	0.65	-18255	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1066	-13.59	4.63	12	1.27	-537.00	1576.00	16350	20240320	-55.35	3925	20241210	85.99	7620	-4.20	20250103	6500	12.31	20250102	16350	-55.35	20240320	3925	85.99	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
126	20250103	120625	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	110	2	1.53	1240538530	172857	48.84	7160	7620	6750	9320	5020	7170	7176.68	0.65	-19527	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1063	-13.56	4.62	12	1.18	-537.00	1576.00	16350	20240320	-55.47	3925	20241210	85.48	7620	-4.46	20250103	6500	12.00	20250102	16350	-55.47	20240320	3925	85.48	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
127	20250103	110627	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	0	3	0.00	1076775370	150187	42.43	7160	7620	6750	9320	5020	7170	7169.56	0.65	-24290	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1047	-13.35	4.55	12	1.03	-537.00	1576.00	16350	20240320	-56.15	3925	20241210	82.68	7620	-5.91	20250103	6500	10.31	20250102	16350	-56.15	20240320	3925	82.68	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
128	20250103	100624	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-60	5	-0.84	944954060	131705	37.21	7160	7620	6750	9320	5020	7170	7174.78	0.65	-31900	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1039	-13.24	4.51	12	0.90	-537.00	1576.00	16350	20240320	-56.51	3925	20241210	81.15	7620	-6.69	20250103	6500	9.38	20250102	16350	-56.51	20240320	3925	81.15	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
129	20250103	090626	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-310	5	-4.32	167535280	24278	6.86	7160	7160	6750	9320	5020	7170	6900.59	0.65	-2503	7830	7500	7000	6670	6170	7665	6835	73	2150	500	5010	10	1	14606671	1002	-12.77	4.35	12	0.17	-537.00	1576.00	16350	20240320	-58.04	3925	20241210	74.78	7330	-6.41	20250102	6500	5.54	20250102	16350	-58.04	20240320	3925	74.78	20241210	0.00	N	091440	500	73 억	95505	N	N	N	01	N
130	20250102	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	790	2	12.38	2414227720	350482	74.27	6980	7330	6500	8290	4470	6380	6887.94	0.80	-22624	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	1047	-13.35	4.55	12	2.40	-537.00	1576.00	16350	20240320	-56.15	3925	20241210	82.68	7330	-2.18	20250102	6500	10.31	20250102	16350	-56.15	20240320	3925	82.68	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N
131	20250102	150623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	750	2	11.76	2284620470	332374	70.43	6980	7330	6500	8290	4470	6380	6873.64	0.80	-26887	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	1041	-13.28	4.52	12	2.28	-537.00	1576.00	16350	20240320	-56.39	3925	20241210	81.66	7330	-2.73	20250102	6500	9.69	20250102	16350	-56.39	20240320	3925	81.66	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N
132	20250102	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	690	2	10.82	2016937230	294566	62.42	6980	7330	6500	8290	4470	6380	6847.15	0.80	-37982	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	1033	-13.17	4.49	12	2.02	-537.00	1576.00	16350	20240320	-56.76	3925	20241210	80.13	7330	-3.55	20250102	6500	8.77	20250102	16350	-56.76	20240320	3925	80.13	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N
133	20250102	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	640	2	10.03	1815035350	265907	56.35	6980	7330	6500	8290	4470	6380	6825.83	0.80	-41811	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	1025	-13.07	4.45	12	1.82	-537.00	1576.00	16350	20240320	-57.06	3925	20241210	78.85	7330	-4.23	20250102	6500	8.00	20250102	16350	-57.06	20240320	3925	78.85	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N
134	20250102	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	650	2	10.19	1456251650	214530	45.46	6980	7330	6500	8290	4470	6380	6788.10	0.80	-39882	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	1027	-13.09	4.46	12	1.47	-537.00	1576.00	16350	20240320	-57.00	3925	20241210	79.11	7330	-4.09	20250102	6500	8.15	20250102	16350	-57.00	20240320	3925	79.11	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N
135	20250102	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	320	2	5.02	1071072400	158327	33.55	6980	7330	6500	8290	4470	6380	6764.94	0.80	-37254	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	979	-12.48	4.25	12	1.08	-537.00	1576.00	16350	20240320	-59.02	3925	20241210	70.70	7330	-8.59	20250102	6500	3.08	20250102	16350	-59.02	20240320	3925	70.70	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N
136	20250102	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	420	2	6.58	408441330	59782	12.67	6980	7330	6570	8290	4470	6380	6832.18	0.80	-17887	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	993	-12.66	4.31	12	0.41	-537.00	1576.00	16350	20240320	-58.41	3925	20241210	73.25	7330	-7.23	20250102	6570	3.50	20250102	16350	-58.41	20240320	3925	73.25	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N
137	20250102	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	0	3	0.00	0	0	0.00	0	0	0	8290	4470	6380	0.00	0.80	0	7286	6832	6116	5662	4946	7060	5890	73	1910	500	4460	10	1	14606671	932	-11.88	4.05	12	0.00	-537.00	1576.00	16350	20240320	-60.98	3925	20241210	62.55	0	0.00	0	0	0.00	0	16350	-60.98	20240320	3925	62.55	20241210	0.00	N	091440	500	73 억	116959	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History