KissMeData/311320/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	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	0	3	0.00	118265890	16326	55.25	7200	7420	7120	9300	5020	7160	7244.23	0.42	861	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	903	40.45	1.79	12	0.13	177.00	3995.00	14100	20240229	-49.22	5900	20241206	21.36	7820	-8.44	20250108	7120	0.56	20250124	14100	-49.22	20240229	5900	21.36	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
3	20250124	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	130	2	1.82	110866590	15297	51.77	7200	7420	7120	9300	5020	7160	7247.60	0.42	1172	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	920	41.19	1.82	12	0.12	177.00	3995.00	14100	20240229	-48.30	5900	20241206	23.56	7820	-6.78	20250108	7120	2.39	20250124	14100	-48.30	20240229	5900	23.56	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
4	20250124	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	80	2	1.12	101154260	13952	47.22	7200	7420	7120	9300	5020	7160	7250.16	0.42	781	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	913	40.90	1.81	12	0.11	177.00	3995.00	14100	20240229	-48.65	5900	20241206	22.71	7820	-7.42	20250108	7120	1.69	20250124	14100	-48.65	20240229	5900	22.71	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
5	20250124	131153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	110	2	1.54	88230210	12185	41.24	7200	7380	7120	9300	5020	7160	7240.89	0.42	725	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	917	41.07	1.82	12	0.10	177.00	3995.00	14100	20240229	-48.44	5900	20241206	23.22	7820	-7.03	20250108	7120	2.11	20250124	14100	-48.44	20240229	5900	23.22	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
6	20250124	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	110	2	1.54	46431020	6456	21.85	7200	7300	7120	9300	5020	7160	7191.92	0.42	-4210	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	917	41.07	1.82	12	0.05	177.00	3995.00	14100	20240229	-48.44	5900	20241206	23.22	7820	-7.03	20250108	7120	2.11	20250124	14100	-48.44	20240229	5900	23.22	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
7	20250124	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	0	3	0.00	32253390	4490	15.20	7200	7300	7120	9300	5020	7160	7183.38	0.42	-2833	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	903	40.45	1.79	12	0.04	177.00	3995.00	14100	20240229	-49.22	5900	20241206	21.36	7820	-8.44	20250108	7120	0.56	20250124	14100	-49.22	20240229	5900	21.36	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
8	20250124	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	90	2	1.26	23188260	3228	10.92	7200	7300	7120	9300	5020	7160	7183.48	0.42	-2139	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	915	40.96	1.81	12	0.03	177.00	3995.00	14100	20240229	-48.58	5900	20241206	22.88	7820	-7.29	20250108	7120	1.83	20250124	14100	-48.58	20240229	5900	22.88	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
9	20250124	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-10	5	-0.14	12428150	1734	5.87	7200	7240	7140	9300	5020	7160	7167.33	0.42	-1289	7680	7420	7290	7030	6900	7355	6965	63	2140	500	5010	10	1	12614560	902	40.40	1.79	12	0.01	177.00	3995.00	14100	20240229	-49.29	5900	20241206	21.19	7820	-8.57	20250108	7140	0.14	20250124	14100	-49.29	20240229	5900	21.19	20241206	1.99	N	311320	500	63 억	52962	N	N	N	N
10	20250123	161146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	-380	5	-5.04	213743350	29319	164.90	7550	7550	7160	9800	5280	7540	7290.27	0.55	-14558	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	903	40.45	1.79	12	0.23	177.00	3995.00	14100	20240229	-49.22	5900	20241206	21.36	7820	-8.44	20250108	7160	0.00	20250123	14100	-49.22	20240229	5900	21.36	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
11	20250123	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	-330	5	-4.38	175850650	24049	135.26	7550	7550	7210	9800	5280	7540	7312.18	0.55	-10145	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	910	40.73	1.80	12	0.19	177.00	3995.00	14100	20240229	-48.87	5900	20241206	22.20	7820	-7.80	20250108	7160	0.70	20250115	14100	-48.87	20240229	5900	22.20	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
12	20250123	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-240	5	-3.18	134720730	18374	103.34	7550	7550	7250	9800	5280	7540	7332.14	0.55	-6161	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	921	41.24	1.83	12	0.15	177.00	3995.00	14100	20240229	-48.23	5900	20241206	23.73	7820	-6.65	20250108	7160	1.96	20250115	14100	-48.23	20240229	5900	23.73	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
13	20250123	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	-210	5	-2.79	126954320	17307	97.34	7550	7550	7250	9800	5280	7540	7335.43	0.55	-5470	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	925	41.41	1.83	12	0.14	177.00	3995.00	14100	20240229	-48.01	5900	20241206	24.24	7820	-6.27	20250108	7160	2.37	20250115	14100	-48.01	20240229	5900	24.24	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
14	20250123	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-220	5	-2.92	115195470	15695	88.27	7550	7550	7250	9800	5280	7540	7339.63	0.55	-4514	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	923	41.36	1.83	12	0.12	177.00	3995.00	14100	20240229	-48.09	5900	20241206	24.07	7820	-6.39	20250108	7160	2.23	20250115	14100	-48.09	20240229	5900	24.07	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
15	20250123	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-220	5	-2.92	107019100	14576	81.98	7550	7550	7250	9800	5280	7540	7342.14	0.55	-3437	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	923	41.36	1.83	12	0.12	177.00	3995.00	14100	20240229	-48.09	5900	20241206	24.07	7820	-6.39	20250108	7160	2.23	20250115	14100	-48.09	20240229	5900	24.07	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
16	20250123	101143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-200	5	-2.65	80274790	10902	61.32	7550	7550	7290	9800	5280	7540	7363.31	0.55	-980	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	926	41.47	1.84	12	0.09	177.00	3995.00	14100	20240229	-47.94	5900	20241206	24.41	7820	-6.14	20250108	7160	2.51	20250115	14100	-47.94	20240229	5900	24.41	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
17	20250123	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-190	5	-2.52	53285750	7210	40.55	7550	7550	7310	9800	5280	7540	7390.53	0.55	691	7720	7630	7470	7380	7220	7675	7425	63	2260	500	5270	10	1	12614560	927	41.53	1.84	12	0.06	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	7820	-6.01	20250108	7160	2.65	20250115	14100	-47.87	20240229	5900	24.58	20241206	1.98	N	311320	500	63 억	69045	N	N	N	N
18	20250122	161134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	90	2	1.21	131893880	17740	166.00	7490	7560	7310	9680	5220	7450	7434.77	0.51	5229	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	951	42.60	1.89	12	0.14	177.00	3995.00	14100	20240229	-46.52	5900	20241206	27.80	7820	-3.58	20250108	7160	5.31	20250115	14100	-46.52	20240229	5900	27.80	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
19	20250122	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	70	2	0.94	128372280	17272	161.62	7490	7560	7310	9680	5220	7450	7432.39	0.51	5181	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	949	42.49	1.88	12	0.14	177.00	3995.00	14100	20240229	-46.67	5900	20241206	27.46	7820	-3.84	20250108	7160	5.03	20250115	14100	-46.67	20240229	5900	27.46	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
20	20250122	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	60	2	0.81	97817720	13207	123.58	7490	7520	7310	9680	5220	7450	7406.51	0.51	2997	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	947	42.43	1.88	12	0.10	177.00	3995.00	14100	20240229	-46.74	5900	20241206	27.29	7820	-3.96	20250108	7160	4.89	20250115	14100	-46.74	20240229	5900	27.29	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
21	20250122	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	40	2	0.54	88177490	11921	111.55	7490	7490	7310	9680	5220	7450	7396.82	0.51	2386	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	945	42.32	1.87	12	0.09	177.00	3995.00	14100	20240229	-46.88	5900	20241206	26.95	7820	-4.22	20250108	7160	4.61	20250115	14100	-46.88	20240229	5900	26.95	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
22	20250122	121134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-70	5	-0.94	74725730	10117	94.67	7490	7490	7310	9680	5220	7450	7386.15	0.51	1171	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	931	41.69	1.85	12	0.08	177.00	3995.00	14100	20240229	-47.66	5900	20241206	25.08	7820	-5.63	20250108	7160	3.07	20250115	14100	-47.66	20240229	5900	25.08	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
23	20250122	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-30	5	-0.40	34033690	4582	42.87	7490	7490	7400	9680	5220	7450	7427.69	0.51	-38	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	936	41.92	1.86	12	0.04	177.00	3995.00	14100	20240229	-47.38	5900	20241206	25.76	7820	-5.12	20250108	7160	3.63	20250115	14100	-47.38	20240229	5900	25.76	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
24	20250122	101135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-30	5	-0.40	19540670	2628	24.59	7490	7490	7410	9680	5220	7450	7435.57	0.51	-1294	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	936	41.92	1.86	12	0.02	177.00	3995.00	14100	20240229	-47.38	5900	20241206	25.76	7820	-5.12	20250108	7160	3.63	20250115	14100	-47.38	20240229	5900	25.76	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
25	20250122	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-10	5	-0.13	654360	88	0.82	7490	7490	7430	9680	5220	7450	7435.91	0.51	22	7650	7550	7420	7320	7190	7565	7335	63	2230	500	5210	10	1	12614560	939	42.03	1.86	12	0.00	177.00	3995.00	14100	20240229	-47.23	5900	20241206	26.10	7820	-4.86	20250108	7160	3.91	20250115	14100	-47.23	20240229	5900	26.10	20241206	2.02	N	311320	500	63 억	63816	N	N	N	N
26	20250121	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-10	5	-0.13	78938040	10686	41.06	7450	7520	7290	9690	5230	7460	7386.92	0.53	-2975	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	940	42.09	1.86	12	0.08	177.00	3995.00	14100	20240229	-47.16	5900	20241206	26.27	7820	-4.73	20250108	7160	4.05	20250115	14100	-47.16	20240229	5900	26.27	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
27	20250121	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	0	3	0.00	72690350	9848	37.84	7450	7520	7290	9690	5230	7460	7381.23	0.53	-2864	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	941	42.15	1.87	12	0.08	177.00	3995.00	14100	20240229	-47.09	5900	20241206	26.44	7820	-4.60	20250108	7160	4.19	20250115	14100	-47.09	20240229	5900	26.44	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
28	20250121	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-30	5	-0.40	59325390	8051	30.93	7450	7520	7290	9690	5230	7460	7368.70	0.53	-2384	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	937	41.98	1.86	12	0.06	177.00	3995.00	14100	20240229	-47.30	5900	20241206	25.93	7820	-4.99	20250108	7160	3.77	20250115	14100	-47.30	20240229	5900	25.93	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
29	20250121	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-70	5	-0.94	51233180	6963	26.75	7450	7520	7290	9690	5230	7460	7357.92	0.53	-1798	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	932	41.75	1.85	12	0.06	177.00	3995.00	14100	20240229	-47.59	5900	20241206	25.25	7820	-5.50	20250108	7160	3.21	20250115	14100	-47.59	20240229	5900	25.25	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
30	20250121	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-160	5	-2.14	45350040	6162	23.68	7450	7520	7290	9690	5230	7460	7359.63	0.53	-2070	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	921	41.24	1.83	12	0.05	177.00	3995.00	14100	20240229	-48.23	5900	20241206	23.73	7820	-6.65	20250108	7160	1.96	20250115	14100	-48.23	20240229	5900	23.73	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
31	20250121	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	-150	5	-2.01	33863450	4589	17.63	7450	7520	7300	9690	5230	7460	7379.27	0.53	-2192	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	922	41.30	1.83	12	0.04	177.00	3995.00	14100	20240229	-48.16	5900	20241206	23.90	7820	-6.52	20250108	7160	2.09	20250115	14100	-48.16	20240229	5900	23.90	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
32	20250121	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	-130	5	-1.74	26711500	3611	13.87	7450	7520	7300	9690	5230	7460	7397.26	0.53	-1646	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	925	41.41	1.83	12	0.03	177.00	3995.00	14100	20240229	-48.01	5900	20241206	24.24	7820	-6.27	20250108	7160	2.37	20250115	14100	-48.01	20240229	5900	24.24	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
33	20250121	091132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	40	2	0.54	3382580	452	1.74	7450	7520	7450	9690	5230	7460	7483.58	0.53	99	7706	7582	7416	7292	7126	7500	7210	63	2230	500	5220	10	1	12614560	946	42.37	1.88	12	0.00	177.00	3995.00	14100	20240229	-46.81	5900	20241206	27.12	7820	-4.09	20250108	7160	4.75	20250115	14100	-46.81	20240229	5900	27.12	20241206	2.03	N	311320	500	63 억	66781	N	N	N	N
34	20250120	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-90	5	-1.19	189330190	25676	86.17	7540	7540	7250	9810	5290	7550	7373.81	0.45	9640	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	941	42.15	1.87	12	0.20	177.00	3995.00	14100	20240229	-47.09	5900	20241206	26.44	7820	-4.60	20250108	7160	4.19	20250115	14100	-47.09	20240229	5900	26.44	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
35	20250120	151129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-130	5	-1.72	182222630	24721	82.97	7540	7540	7250	9810	5290	7550	7371.17	0.45	10067	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	936	41.92	1.86	12	0.20	177.00	3995.00	14100	20240229	-47.38	5900	20241206	25.76	7820	-5.12	20250108	7160	3.63	20250115	14100	-47.38	20240229	5900	25.76	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
36	20250120	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-80	5	-1.06	176840100	23998	80.54	7540	7540	7250	9810	5290	7550	7368.95	0.45	10092	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	942	42.20	1.87	12	0.19	177.00	3995.00	14100	20240229	-47.02	5900	20241206	26.61	7820	-4.48	20250108	7160	4.33	20250115	14100	-47.02	20240229	5900	26.61	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
37	20250120	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-120	5	-1.59	145521780	19794	66.43	7540	7540	7250	9810	5290	7550	7351.81	0.45	6641	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	937	41.98	1.86	12	0.16	177.00	3995.00	14100	20240229	-47.30	5900	20241206	25.93	7820	-4.99	20250108	7160	3.77	20250115	14100	-47.30	20240229	5900	25.93	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
38	20250120	121128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	-190	5	-2.52	120430810	16400	55.04	7540	7540	7250	9810	5290	7550	7343.34	0.45	4084	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	928	41.58	1.84	12	0.13	177.00	3995.00	14100	20240229	-47.80	5900	20241206	24.75	7820	-5.88	20250108	7160	2.79	20250115	14100	-47.80	20240229	5900	24.75	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
39	20250120	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-230	5	-3.05	112064240	15259	51.21	7540	7540	7250	9810	5290	7550	7344.14	0.45	4024	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	923	41.36	1.83	12	0.12	177.00	3995.00	14100	20240229	-48.09	5900	20241206	24.07	7820	-6.39	20250108	7160	2.23	20250115	14100	-48.09	20240229	5900	24.07	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
40	20250120	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	-190	5	-2.52	104543940	14232	47.76	7540	7540	7250	9810	5290	7550	7345.70	0.45	4322	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	928	41.58	1.84	12	0.11	177.00	3995.00	14100	20240229	-47.80	5900	20241206	24.75	7820	-5.88	20250108	7160	2.79	20250115	14100	-47.80	20240229	5900	24.75	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
41	20250120	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-160	5	-2.12	11831700	1585	5.32	7540	7540	7380	9810	5290	7550	7464.79	0.45	-228	8090	7820	7550	7280	7010	7955	7415	63	2260	500	5280	10	1	12614560	932	41.75	1.85	12	0.01	177.00	3995.00	14100	20240229	-47.59	5900	20241206	25.25	7820	-5.50	20250108	7160	3.21	20250115	14100	-47.59	20240229	5900	25.25	20241206	2.06	N	311320	500	63 억	57043	N	N	N	N
42	20250117	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	250	2	3.42	223993660	29795	197.57	7350	7820	7280	9490	5110	7300	7517.82	0.44	1695	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	952	42.66	1.89	12	0.24	177.00	3995.00	14100	20240229	-46.45	5900	20241206	27.97	7820	0.00	20250108	7160	5.45	20250115	14100	-46.45	20240229	5900	27.97	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
43	20250117	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	150	2	2.05	215738640	28697	190.29	7350	7820	7280	9490	5110	7300	7517.81	0.44	1987	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	940	42.09	1.86	12	0.23	177.00	3995.00	14100	20240229	-47.16	5900	20241206	26.27	7820	0.00	20250108	7160	4.05	20250115	14100	-47.16	20240229	5900	26.27	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
44	20250117	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	190	2	2.60	157894530	20981	139.12	7350	7820	7280	9490	5110	7300	7525.60	0.44	1143	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	945	42.32	1.87	12	0.17	177.00	3995.00	14100	20240229	-46.88	5900	20241206	26.95	7820	0.00	20250108	7160	4.61	20250115	14100	-46.88	20240229	5900	26.95	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
45	20250117	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	40	2	0.55	21866150	2986	19.80	7350	7370	7280	9490	5110	7300	7322.89	0.44	1164	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	926	41.47	1.84	12	0.02	177.00	3995.00	14100	20240229	-47.94	5900	20241206	24.41	7820	-6.14	20250108	7160	2.51	20250115	14100	-47.94	20240229	5900	24.41	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
46	20250117	121128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	70	2	0.96	20597360	2813	18.65	7350	7370	7280	9490	5110	7300	7322.20	0.44	1143	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	930	41.64	1.84	12	0.02	177.00	3995.00	14100	20240229	-47.73	5900	20241206	24.92	7820	-5.75	20250108	7160	2.93	20250115	14100	-47.73	20240229	5900	24.92	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
47	20250117	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	20	2	0.27	7774340	1064	7.06	7350	7350	7280	9490	5110	7300	7306.71	0.44	-40	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	923	41.36	1.83	12	0.01	177.00	3995.00	14100	20240229	-48.09	5900	20241206	24.07	7820	-6.39	20250108	7160	2.23	20250115	14100	-48.09	20240229	5900	24.07	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
48	20250117	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	40	2	0.55	2975040	406	2.69	7350	7350	7300	9490	5110	7300	7327.68	0.44	-2	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	926	41.47	1.84	12	0.00	177.00	3995.00	14100	20240229	-47.94	5900	20241206	24.41	7820	-6.14	20250108	7160	2.51	20250115	14100	-47.94	20240229	5900	24.41	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
49	20250117	091128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	50	2	0.68	448350	61	0.40	7350	7350	7350	9490	5110	7300	7350.00	0.44	0	7506	7402	7336	7232	7166	7455	7285	63	2190	500	5110	10	1	12614560	927	41.53	1.84	12	0.00	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	7820	-6.01	20250108	7160	2.65	20250115	14100	-47.87	20240229	5900	24.58	20241206	2.08	N	311320	500	63 억	55446	N	N	N	N
50	20250116	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	40	2	0.55	109665050	14993	82.69	7270	7440	7270	9430	5090	7260	7314.42	0.41	4315	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	921	41.24	1.83	12	0.12	177.00	3995.00	14100	20240229	-48.23	5900	20241206	23.73	7820	-6.65	20250108	7160	1.96	20250115	14100	-48.23	20240229	5900	23.73	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
51	20250116	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	30	2	0.41	107780700	14735	81.27	7270	7440	7270	9430	5090	7260	7314.60	0.41	4414	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	920	41.19	1.82	12	0.12	177.00	3995.00	14100	20240229	-48.30	5900	20241206	23.56	7820	-6.78	20250108	7160	1.82	20250115	14100	-48.30	20240229	5900	23.56	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
52	20250116	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	50	2	0.69	101255520	13841	76.34	7270	7440	7270	9430	5090	7260	7315.62	0.41	4024	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	922	41.30	1.83	12	0.11	177.00	3995.00	14100	20240229	-48.16	5900	20241206	23.90	7820	-6.52	20250108	7160	2.09	20250115	14100	-48.16	20240229	5900	23.90	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
53	20250116	131124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	50	2	0.69	92113310	12590	69.44	7270	7440	7270	9430	5090	7260	7316.39	0.41	3044	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	922	41.30	1.83	12	0.10	177.00	3995.00	14100	20240229	-48.16	5900	20241206	23.90	7820	-6.52	20250108	7160	2.09	20250115	14100	-48.16	20240229	5900	23.90	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
54	20250116	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	50	2	0.69	84163960	11505	63.45	7270	7440	7270	9430	5090	7260	7315.42	0.41	2729	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	922	41.30	1.83	12	0.09	177.00	3995.00	14100	20240229	-48.16	5900	20241206	23.90	7820	-6.52	20250108	7160	2.09	20250115	14100	-48.16	20240229	5900	23.90	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
55	20250116	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	10	2	0.14	83048220	11352	62.61	7270	7440	7270	9430	5090	7260	7315.73	0.41	2664	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	917	41.07	1.82	12	0.09	177.00	3995.00	14100	20240229	-48.44	5900	20241206	23.22	7820	-7.03	20250108	7160	1.54	20250115	14100	-48.44	20240229	5900	23.22	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
56	20250116	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	20	2	0.28	43172780	5872	32.39	7270	7440	7270	9430	5090	7260	7352.31	0.41	1714	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	918	41.13	1.82	12	0.05	177.00	3995.00	14100	20240229	-48.37	5900	20241206	23.39	7820	-6.91	20250108	7160	1.68	20250115	14100	-48.37	20240229	5900	23.39	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
57	20250116	091128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	150	2	2.07	11236720	1528	8.43	7270	7440	7270	9430	5090	7260	7353.87	0.41	526	7633	7446	7303	7116	6973	7375	7045	63	2170	500	5080	10	1	12614560	935	41.86	1.85	12	0.01	177.00	3995.00	14100	20240229	-47.45	5900	20241206	25.59	7820	-5.24	20250108	7160	3.49	20250115	14100	-47.45	20240229	5900	25.59	20241206	2.09	N	311320	500	63 억	51131	N	N	N	N
58	20250115	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-90	5	-1.22	131993950	18126	161.25	7490	7490	7160	9550	5150	7350	7282.02	0.43	-2846	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	916	41.02	1.82	12	0.14	177.00	3995.00	14100	20240229	-48.51	5900	20241206	23.05	7820	-7.16	20250108	7160	1.40	20250115	14100	-48.51	20240229	5900	23.05	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
59	20250115	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	-150	5	-2.04	124583670	17104	152.16	7490	7490	7160	9550	5150	7350	7283.89	0.43	-2376	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	908	40.68	1.80	12	0.14	177.00	3995.00	14100	20240229	-48.94	5900	20241206	22.03	7820	-7.93	20250108	7160	0.56	20250115	14100	-48.94	20240229	5900	22.03	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
60	20250115	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-130	5	-1.77	105349480	14425	128.32	7490	7490	7160	9550	5150	7350	7303.26	0.43	-2129	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	911	40.79	1.81	12	0.11	177.00	3995.00	14100	20240229	-48.79	5900	20241206	22.37	7820	-7.67	20250108	7160	0.84	20250115	14100	-48.79	20240229	5900	22.37	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
61	20250115	131125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-60	5	-0.82	73276880	9964	88.64	7490	7490	7180	9550	5150	7350	7354.16	0.43	-3039	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	920	41.19	1.82	12	0.08	177.00	3995.00	14100	20240229	-48.30	5900	20241206	23.56	7820	-6.78	20250108	7180	1.53	20250115	14100	-48.30	20240229	5900	23.56	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
62	20250115	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	10	2	0.14	55166390	7462	66.38	7490	7490	7290	9550	5150	7350	7392.98	0.43	-3573	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	928	41.58	1.84	12	0.06	177.00	3995.00	14100	20240229	-47.80	5900	20241206	24.75	7820	-5.88	20250108	7230	1.80	20250114	14100	-47.80	20240229	5900	24.75	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
63	20250115	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	60	2	0.82	47588000	6428	57.18	7490	7490	7330	9550	5150	7350	7403.24	0.43	-3266	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	935	41.86	1.85	12	0.05	177.00	3995.00	14100	20240229	-47.45	5900	20241206	25.59	7820	-5.24	20250108	7230	2.49	20250114	14100	-47.45	20240229	5900	25.59	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
64	20250115	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	60	2	0.82	40215300	5430	48.31	7490	7490	7330	9550	5150	7350	7406.13	0.43	-2990	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	935	41.86	1.85	12	0.04	177.00	3995.00	14100	20240229	-47.45	5900	20241206	25.59	7820	-5.24	20250108	7230	2.49	20250114	14100	-47.45	20240229	5900	25.59	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
65	20250115	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	130	2	1.77	4273860	571	5.08	7490	7490	7400	9550	5150	7350	7484.87	0.43	-152	7496	7422	7326	7252	7156	7460	7290	63	2200	500	5140	10	1	12614560	944	42.26	1.87	12	0.00	177.00	3995.00	14100	20240229	-46.95	5900	20241206	26.78	7820	-4.35	20250108	7230	3.46	20250114	14100	-46.95	20240229	5900	26.78	20241206	2.11	N	311320	500	63 억	53977	N	N	N	N
66	20250114	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	70	2	0.96	82035530	11241	58.07	7270	7400	7230	9460	5100	7280	7297.89	0.43	215	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	927	41.53	1.84	12	0.09	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	7820	-6.01	20250108	7230	1.66	20250114	14100	-47.87	20240229	5900	24.58	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
67	20250114	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	50	2	0.69	80573000	11042	57.04	7270	7400	7230	9460	5100	7280	7296.96	0.43	186	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	925	41.41	1.83	12	0.09	177.00	3995.00	14100	20240229	-48.01	5900	20241206	24.24	7820	-6.27	20250108	7230	1.38	20250114	14100	-48.01	20240229	5900	24.24	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
68	20250114	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	90	2	1.24	64524190	8851	45.72	7270	7400	7230	9460	5100	7280	7290.05	0.43	-52	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	930	41.64	1.84	12	0.07	177.00	3995.00	14100	20240229	-47.73	5900	20241206	24.92	7820	-5.75	20250108	7230	1.94	20250114	14100	-47.73	20240229	5900	24.92	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
69	20250114	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	90	2	1.24	60459910	8300	42.88	7270	7370	7230	9460	5100	7280	7284.33	0.43	-290	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	930	41.64	1.84	12	0.07	177.00	3995.00	14100	20240229	-47.73	5900	20241206	24.92	7820	-5.75	20250108	7230	1.94	20250114	14100	-47.73	20240229	5900	24.92	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
70	20250114	121111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	0	3	0.00	31730430	4361	22.53	7270	7360	7230	9460	5100	7280	7275.95	0.43	-2374	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	918	41.13	1.82	12	0.03	177.00	3995.00	14100	20240229	-48.37	5900	20241206	23.39	7820	-6.91	20250108	7230	0.69	20250114	14100	-48.37	20240229	5900	23.39	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
71	20250114	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	-10	5	-0.14	28763760	3953	20.42	7270	7360	7230	9460	5100	7280	7276.44	0.43	-2327	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	917	41.07	1.82	12	0.03	177.00	3995.00	14100	20240229	-48.44	5900	20241206	23.22	7820	-7.03	20250108	7230	0.55	20250114	14100	-48.44	20240229	5900	23.22	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
72	20250114	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-30	5	-0.41	22451260	3082	15.92	7270	7360	7250	9460	5100	7280	7284.64	0.43	-1921	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	915	40.96	1.81	12	0.02	177.00	3995.00	14100	20240229	-48.58	5900	20241206	22.88	7820	-7.29	20250108	7240	0.14	20250113	14100	-48.58	20240229	5900	22.88	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
73	20250114	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	70	2	0.96	2304230	316	1.63	7270	7360	7270	9460	5100	7280	7291.87	0.43	36	7773	7526	7383	7136	6993	7455	7065	63	2180	500	5090	10	1	12614560	927	41.53	1.84	12	0.00	177.00	3995.00	14100	20240229	-47.87	5900	20241206	24.58	7820	-6.01	20250108	7240	1.52	20250113	14100	-47.87	20240229	5900	24.58	20241206	2.11	N	311320	500	63 억	53762	N	N	N	N
74	20250113	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-330	5	-4.34	143027260	19318	165.27	7610	7630	7240	9890	5330	7610	7404.23	0.42	1205	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	918	41.13	1.82	12	0.15	177.00	3995.00	14100	20240229	-48.37	5900	20241206	23.39	7820	-6.91	20250108	7240	0.55	20250113	14100	-48.37	20240229	5900	23.39	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
75	20250113	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	-300	5	-3.94	137639470	18578	158.94	7610	7630	7240	9890	5330	7610	7408.73	0.42	1627	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	922	41.30	1.83	12	0.15	177.00	3995.00	14100	20240229	-48.16	5900	20241206	23.90	7820	-6.52	20250108	7240	0.97	20250113	14100	-48.16	20240229	5900	23.90	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
76	20250113	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-290	5	-3.81	135280650	18255	156.17	7610	7630	7240	9890	5330	7610	7410.61	0.42	1643	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	923	41.36	1.83	12	0.14	177.00	3995.00	14100	20240229	-48.09	5900	20241206	24.07	7820	-6.39	20250108	7240	1.10	20250113	14100	-48.09	20240229	5900	24.07	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
77	20250113	131047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-230	5	-3.02	114332120	15376	131.54	7610	7630	7300	9890	5330	7610	7435.75	0.42	1637	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	931	41.69	1.85	12	0.12	177.00	3995.00	14100	20240229	-47.66	5900	20241206	25.08	7820	-5.63	20250108	7300	1.10	20250113	14100	-47.66	20240229	5900	25.08	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
78	20250113	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-210	5	-2.76	103869190	13951	119.35	7610	7630	7300	9890	5330	7610	7445.29	0.42	1888	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	933	41.81	1.85	12	0.11	177.00	3995.00	14100	20240229	-47.52	5900	20241206	25.42	7820	-5.37	20250108	7300	1.37	20250113	14100	-47.52	20240229	5900	25.42	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
79	20250113	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-220	5	-2.89	90050180	12070	103.26	7610	7630	7350	9890	5330	7610	7460.66	0.42	2098	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	932	41.75	1.85	12	0.10	177.00	3995.00	14100	20240229	-47.59	5900	20241206	25.25	7820	-5.50	20250108	7320	0.96	20250102	14100	-47.59	20240229	5900	25.25	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
80	20250113	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-160	5	-2.10	68567390	9159	78.36	7610	7630	7400	9890	5330	7610	7486.34	0.42	2176	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	940	42.09	1.86	12	0.07	177.00	3995.00	14100	20240229	-47.16	5900	20241206	26.27	7820	-4.73	20250108	7320	1.78	20250102	14100	-47.16	20240229	5900	26.27	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
81	20250113	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	-80	5	-1.05	6340160	838	7.17	7610	7630	7530	9890	5330	7610	7565.82	0.42	123	7763	7686	7603	7526	7443	7645	7485	63	2280	500	5320	10	1	12614560	950	42.54	1.88	12	0.01	177.00	3995.00	14100	20240229	-46.60	5900	20241206	27.63	7820	-3.71	20250108	7320	2.87	20250102	14100	-46.60	20240229	5900	27.63	20241206	2.12	N	311320	500	63 억	52557	N	N	N	N
82	20250110	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	20	2	0.26	87148910	11470	50.87	7680	7680	7520	9860	5320	7590	7597.90	0.44	-2812	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	960	42.99	1.90	12	0.09	177.00	3995.00	14100	20240229	-46.03	5900	20241206	28.98	7820	-2.69	20250108	7320	3.96	20250102	14100	-46.03	20240229	5900	28.98	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
83	20250110	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	40	2	0.53	80895990	10646	47.21	7680	7680	7520	9860	5320	7590	7598.72	0.44	-2534	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	962	43.11	1.91	12	0.08	177.00	3995.00	14100	20240229	-45.89	5900	20241206	29.32	7820	-2.43	20250108	7320	4.23	20250102	14100	-45.89	20240229	5900	29.32	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
84	20250110	141043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	60	2	0.79	64947460	8549	37.91	7680	7680	7520	9860	5320	7590	7597.08	0.44	-1605	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	965	43.22	1.91	12	0.07	177.00	3995.00	14100	20240229	-45.74	5900	20241206	29.66	7820	-2.17	20250108	7320	4.51	20250102	14100	-45.74	20240229	5900	29.66	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
85	20250110	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	40	2	0.53	56474060	7436	32.98	7680	7680	7520	9860	5320	7590	7594.68	0.44	-875	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	962	43.11	1.91	12	0.06	177.00	3995.00	14100	20240229	-45.89	5900	20241206	29.32	7820	-2.43	20250108	7320	4.23	20250102	14100	-45.89	20240229	5900	29.32	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
86	20250110	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	70	2	0.92	50796890	6692	29.68	7680	7680	7520	9860	5320	7590	7590.69	0.44	-494	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	966	43.28	1.92	12	0.05	177.00	3995.00	14100	20240229	-45.67	5900	20241206	29.83	7820	-2.05	20250108	7320	4.64	20250102	14100	-45.67	20240229	5900	29.83	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
87	20250110	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	60	2	0.79	46088120	6076	26.95	7680	7680	7520	9860	5320	7590	7585.27	0.44	-323	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	965	43.22	1.91	12	0.05	177.00	3995.00	14100	20240229	-45.74	5900	20241206	29.66	7820	-2.17	20250108	7320	4.51	20250102	14100	-45.74	20240229	5900	29.66	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
88	20250110	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	-60	5	-0.79	34785100	4594	20.37	7680	7680	7520	9860	5320	7590	7571.85	0.44	365	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	950	42.54	1.88	12	0.04	177.00	3995.00	14100	20240229	-46.60	5900	20241206	27.63	7820	-3.71	20250108	7320	2.87	20250102	14100	-46.60	20240229	5900	27.63	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
89	20250110	091045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	90	2	1.19	2096290	273	1.21	7680	7680	7640	9860	5320	7590	7678.72	0.44	-163	7863	7726	7653	7516	7443	7690	7480	63	2270	500	5310	10	1	12614560	969	43.39	1.92	12	0.00	177.00	3995.00	14100	20240229	-45.53	5900	20241206	30.17	7820	-1.79	20250108	7320	4.92	20250102	14100	-45.53	20240229	5900	30.17	20241206	2.14	N	311320	500	63 억	55369	N	N	N	N
90	20250109	161033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	-200	5	-2.57	172676690	22530	69.76	7790	7790	7580	10120	5460	7790	7664.47	0.45	-1631	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	957	42.88	1.90	12	0.18	177.00	3995.00	14100	20240229	-46.17	5900	20241206	28.64	7820	-2.94	20250108	7320	3.69	20250102	14100	-46.17	20240229	5900	28.64	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
91	20250109	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	-150	5	-1.93	158697620	20690	64.07	7790	7790	7580	10120	5460	7790	7670.26	0.45	-1062	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	964	43.16	1.91	12	0.16	177.00	3995.00	14100	20240229	-45.82	5900	20241206	29.49	7820	-2.30	20250108	7320	4.37	20250102	14100	-45.82	20240229	5900	29.49	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
92	20250109	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-190	5	-2.44	150235300	19579	60.63	7790	7790	7580	10120	5460	7790	7673.29	0.45	-1011	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	959	42.94	1.90	12	0.16	177.00	3995.00	14100	20240229	-46.10	5900	20241206	28.81	7820	-2.81	20250108	7320	3.83	20250102	14100	-46.10	20240229	5900	28.81	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
93	20250109	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	-80	5	-1.03	131658070	17152	53.11	7790	7790	7580	10120	5460	7790	7675.96	0.45	-682	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	973	43.56	1.93	12	0.14	177.00	3995.00	14100	20240229	-45.32	5900	20241206	30.68	7820	-1.41	20250108	7320	5.33	20250102	14100	-45.32	20240229	5900	30.68	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
94	20250109	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7690	-100	5	-1.28	118893670	15492	47.97	7790	7790	7580	10120	5460	7790	7674.52	0.45	-318	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	970	43.45	1.92	12	0.12	177.00	3995.00	14100	20240229	-45.46	5900	20241206	30.34	7820	-1.66	20250108	7320	5.05	20250102	14100	-45.46	20240229	5900	30.34	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
95	20250109	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	-90	5	-1.16	90817150	11815	36.58	7790	7790	7630	10120	5460	7790	7686.60	0.45	-479	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	971	43.50	1.93	12	0.09	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	7820	-1.53	20250108	7320	5.19	20250102	14100	-45.39	20240229	5900	30.51	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
96	20250109	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	-110	5	-1.41	76539170	9955	30.83	7790	7790	7630	10120	5460	7790	7688.52	0.45	-453	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	969	43.39	1.92	12	0.08	177.00	3995.00	14100	20240229	-45.53	5900	20241206	30.17	7820	-1.79	20250108	7320	4.92	20250102	14100	-45.53	20240229	5900	30.17	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
97	20250109	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	-90	5	-1.16	22120660	2870	8.89	7790	7790	7680	10120	5460	7790	7707.55	0.45	989	8063	7926	7683	7546	7303	7995	7615	63	2330	500	5450	10	1	12614560	971	43.50	1.93	12	0.02	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	7820	-1.53	20250108	7320	5.19	20250102	14100	-45.39	20240229	5900	30.51	20241206	2.14	N	311320	500	63 억	57000	N	N	N	N
98	20250108	161027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	240	2	3.18	247081570	32109	84.04	7550	7820	7440	9810	5290	7550	7694.68	0.35	12649	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	983	44.01	1.95	12	0.25	177.00	3995.00	14100	20240229	-44.75	5900	20241206	32.03	7820	-0.38	20250108	7320	6.42	20250102	14100	-44.75	20240229	5900	32.03	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
99	20250108	151032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	230	2	3.05	238757650	31040	81.24	7550	7820	7440	9810	5290	7550	7691.93	0.35	12731	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	981	43.95	1.95	12	0.25	177.00	3995.00	14100	20240229	-44.82	5900	20241206	31.86	7820	-0.51	20250108	7320	6.28	20250102	14100	-44.82	20240229	5900	31.86	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
100	20250108	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	250	2	3.31	204517030	26636	69.72	7550	7820	7440	9810	5290	7550	7678.22	0.35	12256	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	984	44.07	1.95	12	0.21	177.00	3995.00	14100	20240229	-44.68	5900	20241206	32.20	7820	-0.26	20250108	7320	6.56	20250102	14100	-44.68	20240229	5900	32.20	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
101	20250108	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	160	2	2.12	116201490	15205	39.80	7550	7760	7440	9810	5290	7550	7642.32	0.35	3726	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	973	43.56	1.93	12	0.12	177.00	3995.00	14100	20240229	-45.32	5900	20241206	30.68	7760	-0.64	20250108	7320	5.33	20250102	14100	-45.32	20240229	5900	30.68	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
102	20250108	121030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	150	2	1.99	104300610	13655	35.74	7550	7760	7440	9810	5290	7550	7638.27	0.35	3723	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	971	43.50	1.93	12	0.11	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	7760	-0.77	20250108	7320	5.19	20250102	14100	-45.39	20240229	5900	30.51	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
103	20250108	111032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	210	2	2.78	78905040	10361	27.12	7550	7760	7440	9810	5290	7550	7615.58	0.35	3407	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	979	43.84	1.94	12	0.08	177.00	3995.00	14100	20240229	-44.96	5900	20241206	31.53	7760	0.00	20250108	7320	6.01	20250102	14100	-44.96	20240229	5900	31.53	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
104	20250108	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	50	2	0.66	56567890	7467	19.54	7550	7700	7440	9810	5290	7550	7575.72	0.35	2187	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	959	42.94	1.90	12	0.06	177.00	3995.00	14100	20240229	-46.10	5900	20241206	28.81	7750	-1.94	20250107	7320	3.83	20250102	14100	-46.10	20240229	5900	28.81	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
105	20250108	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-70	5	-0.93	19258880	2569	6.72	7550	7550	7440	9810	5290	7550	7496.64	0.35	243	7870	7710	7590	7430	7310	7650	7370	63	2260	500	5280	10	1	12614560	944	42.26	1.87	12	0.02	177.00	3995.00	14100	20240229	-46.95	5900	20241206	26.78	7750	-3.48	20250107	7320	2.19	20250102	14100	-46.95	20240229	5900	26.78	20241206	2.12	N	311320	500	63 억	44116	N	N	N	N
106	20250107	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	-100	5	-1.31	288837470	38205	118.87	7720	7750	7470	9940	5360	7650	7560.21	0.38	-3575	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	952	42.66	1.89	12	0.30	177.00	3995.00	14100	20240229	-46.45	5900	20241206	27.97	7750	-2.58	20250107	7320	3.14	20250102	14100	-46.45	20240229	5900	27.97	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
107	20250107	151025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-80	5	-1.05	280101170	37047	115.27	7720	7750	7470	9940	5360	7650	7560.70	0.38	-3040	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	955	42.77	1.89	12	0.29	177.00	3995.00	14100	20240229	-46.31	5900	20241206	28.31	7750	-2.32	20250107	7320	3.42	20250102	14100	-46.31	20240229	5900	28.31	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
108	20250107	141023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-80	5	-1.05	244122990	32261	100.38	7720	7750	7470	9940	5360	7650	7567.12	0.38	-3193	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	955	42.77	1.89	12	0.26	177.00	3995.00	14100	20240229	-46.31	5900	20241206	28.31	7750	-2.32	20250107	7320	3.42	20250102	14100	-46.31	20240229	5900	28.31	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
109	20250107	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	-120	5	-1.57	232334360	30694	95.50	7720	7750	7470	9940	5360	7650	7569.37	0.38	-2980	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	950	42.54	1.88	12	0.24	177.00	3995.00	14100	20240229	-46.60	5900	20241206	27.63	7750	-2.84	20250107	7320	2.87	20250102	14100	-46.60	20240229	5900	27.63	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
110	20250107	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	-40	5	-0.52	124274500	16323	50.79	7720	7750	7530	9940	5360	7650	7613.46	0.38	-74	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	960	42.99	1.90	12	0.13	177.00	3995.00	14100	20240229	-46.03	5900	20241206	28.98	7750	-1.81	20250107	7320	3.96	20250102	14100	-46.03	20240229	5900	28.98	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
111	20250107	111019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-50	5	-0.65	97773850	12819	39.89	7720	7750	7530	9940	5360	7650	7627.26	0.38	178	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	959	42.94	1.90	12	0.10	177.00	3995.00	14100	20240229	-46.10	5900	20241206	28.81	7750	-1.94	20250107	7320	3.83	20250102	14100	-46.10	20240229	5900	28.81	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
112	20250107	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	-10	5	-0.13	62206940	8124	25.28	7720	7750	7530	9940	5360	7650	7657.18	0.38	-1808	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	964	43.16	1.91	12	0.06	177.00	3995.00	14100	20240229	-45.82	5900	20241206	29.49	7750	-1.42	20250107	7320	4.37	20250102	14100	-45.82	20240229	5900	29.49	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
113	20250107	091028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	90	2	1.18	21644920	2804	8.72	7720	7750	7690	9940	5360	7650	7719.30	0.38	-451	7876	7762	7616	7502	7356	7820	7560	63	2290	500	5350	10	1	12614560	976	43.73	1.94	12	0.02	177.00	3995.00	14100	20240229	-45.11	5900	20241206	31.19	7750	-0.13	20250107	7320	5.74	20250102	14100	-45.11	20240229	5900	31.19	20241206	2.12	N	311320	500	63 억	47625	N	N	N	N
114	20250106	161012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	150	2	2.00	241741710	31647	153.13	7550	7730	7470	9750	5250	7500	7638.69	0.37	1398	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	965	43.22	1.91	12	0.25	177.00	3995.00	14100	20240229	-45.74	5900	20241206	29.66	7730	-1.03	20250106	7320	4.51	20250102	14100	-45.74	20240229	5900	29.66	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
115	20250106	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	150	2	2.00	226031840	29593	143.19	7550	7730	7470	9750	5250	7500	7638.02	0.37	1186	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	965	43.22	1.91	12	0.23	177.00	3995.00	14100	20240229	-45.74	5900	20241206	29.66	7730	-1.03	20250106	7320	4.51	20250102	14100	-45.74	20240229	5900	29.66	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
116	20250106	141012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	230	2	3.07	191158520	25046	121.19	7550	7730	7470	9750	5250	7500	7632.30	0.37	2667	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	975	43.67	1.93	12	0.20	177.00	3995.00	14100	20240229	-45.18	5900	20241206	31.02	7730	0.00	20250106	7320	5.60	20250102	14100	-45.18	20240229	5900	31.02	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
117	20250106	131000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	170	2	2.27	160921920	21112	102.15	7550	7720	7470	9750	5250	7500	7622.30	0.37	2539	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	968	43.33	1.92	12	0.17	177.00	3995.00	14100	20240229	-45.60	5900	20241206	30.00	7720	-0.65	20250106	7320	4.78	20250102	14100	-45.60	20240229	5900	30.00	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
118	20250106	121008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	180	2	2.40	156087760	20480	99.10	7550	7720	7470	9750	5250	7500	7621.47	0.37	2779	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	969	43.39	1.92	12	0.16	177.00	3995.00	14100	20240229	-45.53	5900	20241206	30.17	7720	-0.52	20250106	7320	4.92	20250102	14100	-45.53	20240229	5900	30.17	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
119	20250106	111006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	160	2	2.13	132716830	17428	84.33	7550	7720	7470	9750	5250	7500	7615.15	0.37	3000	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	966	43.28	1.92	12	0.14	177.00	3995.00	14100	20240229	-45.67	5900	20241206	29.83	7720	-0.78	20250106	7320	4.64	20250102	14100	-45.67	20240229	5900	29.83	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
120	20250106	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	200	2	2.67	82465840	10886	52.67	7550	7700	7470	9750	5250	7500	7575.40	0.37	4689	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	971	43.50	1.93	12	0.09	177.00	3995.00	14100	20240229	-45.39	5900	20241206	30.51	7700	0.00	20250106	7320	5.19	20250102	14100	-45.39	20240229	5900	30.51	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
121	20250106	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	50	2	0.67	22271060	2968	14.36	7550	7580	7470	9750	5250	7500	7503.73	0.37	2158	7620	7560	7490	7430	7360	7525	7395	63	2250	500	5250	10	1	12614560	952	42.66	1.89	12	0.02	177.00	3995.00	14100	20240229	-46.45	5900	20241206	27.97	7580	-0.40	20250106	7320	3.14	20250102	14100	-46.45	20240229	5900	27.97	20241206	2.15	N	311320	500	63 억	46293	N	N	N	N
122	20250103	160958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-20	5	-0.27	154698070	20664	83.07	7520	7550	7420	9770	5270	7520	7486.36	0.34	3050	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	946	42.37	1.88	12	0.16	177.00	3995.00	14100	20240229	-46.81	5900	20241206	27.12	7550	-0.66	20250103	7320	2.46	20250102	14100	-46.81	20240229	5900	27.12	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
123	20250103	151000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-50	5	-0.66	143100210	19106	76.81	7520	7550	7420	9770	5270	7520	7489.80	0.34	3066	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	942	42.20	1.87	12	0.15	177.00	3995.00	14100	20240229	-47.02	5900	20241206	26.61	7550	-1.06	20250103	7320	2.05	20250102	14100	-47.02	20240229	5900	26.61	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
124	20250103	141001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-30	5	-0.40	122658650	16372	65.82	7520	7550	7420	9770	5270	7520	7491.98	0.34	3188	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	945	42.32	1.87	12	0.13	177.00	3995.00	14100	20240229	-46.88	5900	20241206	26.95	7550	-0.79	20250103	7320	2.32	20250102	14100	-46.88	20240229	5900	26.95	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
125	20250103	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-20	5	-0.27	99583040	13285	53.41	7520	7550	7420	9770	5270	7520	7495.90	0.34	3190	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	946	42.37	1.88	12	0.11	177.00	3995.00	14100	20240229	-46.81	5900	20241206	27.12	7550	-0.66	20250103	7320	2.46	20250102	14100	-46.81	20240229	5900	27.12	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
126	20250103	121000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-30	5	-0.40	71431640	9539	38.35	7520	7550	7420	9770	5270	7520	7488.38	0.34	2251	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	945	42.32	1.87	12	0.08	177.00	3995.00	14100	20240229	-46.88	5900	20241206	26.95	7550	-0.79	20250103	7320	2.32	20250102	14100	-46.88	20240229	5900	26.95	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
127	20250103	111001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-20	5	-0.27	57572850	7684	30.89	7520	7550	7420	9770	5270	7520	7492.56	0.34	1664	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	946	42.37	1.88	12	0.06	177.00	3995.00	14100	20240229	-46.81	5900	20241206	27.12	7550	-0.66	20250103	7320	2.46	20250102	14100	-46.81	20240229	5900	27.12	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
128	20250103	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	0	3	0.00	25866940	3455	13.89	7520	7550	7420	9770	5270	7520	7486.81	0.34	767	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	949	42.49	1.88	12	0.03	177.00	3995.00	14100	20240229	-46.67	5900	20241206	27.46	7550	-0.40	20250103	7320	2.73	20250102	14100	-46.67	20240229	5900	27.46	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
129	20250103	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	30	2	0.40	6467560	865	3.48	7520	7550	7450	9770	5270	7520	7476.95	0.34	216	7666	7592	7456	7382	7246	7630	7420	63	2250	500	5260	10	1	12614560	952	42.66	1.89	12	0.01	177.00	3995.00	14100	20240229	-46.45	5900	20241206	27.97	7550	0.00	20250103	7320	3.14	20250102	14100	-46.45	20240229	5900	27.97	20241206	2.15	N	311320	500	63 억	43243	N	N	N	N
130	20250102	160950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	290	2	4.01	184824430	24865	103.06	7350	7530	7320	9390	5070	7230	7433.49	0.33	1694	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	949	42.49	1.88	12	0.20	177.00	3995.00	14100	20240229	-46.67	5900	20241206	27.46	7530	-0.13	20250102	7320	2.73	20250102	14100	-46.67	20240229	5900	27.46	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N
131	20250102	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	260	2	3.60	163539310	22032	91.32	7350	7500	7320	9390	5070	7230	7423.23	0.33	797	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	945	42.32	1.87	12	0.17	177.00	3995.00	14100	20240229	-46.88	5900	20241206	26.95	7500	-0.13	20250102	7320	2.32	20250102	14100	-46.88	20240229	5900	26.95	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N
132	20250102	140948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	250	2	3.46	136983890	18480	76.60	7350	7500	7320	9390	5070	7230	7413.02	0.33	-36	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	944	42.26	1.87	12	0.15	177.00	3995.00	14100	20240229	-46.95	5900	20241206	26.78	7500	-0.27	20250102	7320	2.19	20250102	14100	-46.95	20240229	5900	26.78	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N
133	20250102	130952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	220	2	3.04	124909090	16859	69.88	7350	7500	7320	9390	5070	7230	7409.56	0.33	-648	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	940	42.09	1.86	12	0.13	177.00	3995.00	14100	20240229	-47.16	5900	20241206	26.27	7500	-0.67	20250102	7320	1.78	20250102	14100	-47.16	20240229	5900	26.27	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N
134	20250102	120949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	230	2	3.18	114576930	15471	64.13	7350	7500	7320	9390	5070	7230	7406.46	0.33	-836	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	941	42.15	1.87	12	0.12	177.00	3995.00	14100	20240229	-47.09	5900	20241206	26.44	7500	-0.53	20250102	7320	1.91	20250102	14100	-47.09	20240229	5900	26.44	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N
135	20250102	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	250	2	3.46	90395130	12218	50.64	7350	7500	7320	9390	5070	7230	7399.19	0.33	740	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	944	42.26	1.87	12	0.10	177.00	3995.00	14100	20240229	-46.95	5900	20241206	26.78	7500	-0.27	20250102	7320	2.19	20250102	14100	-46.95	20240229	5900	26.78	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N
136	20250102	100948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	140	2	1.94	25949910	3512	14.56	7350	7500	7320	9390	5070	7230	7391.13	0.33	-135	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	930	41.64	1.84	12	0.03	177.00	3995.00	14100	20240229	-47.73	5900	20241206	24.92	7500	-1.73	20250102	7320	0.68	20250102	14100	-47.73	20240229	5900	24.92	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N
137	20250102	090937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	0	3	0.00	0	0	0.00	0	0	0	9390	5070	7230	0.00	0.33	0	7410	7320	7140	7050	6870	7365	7095	63	2160	500	5060	10	1	12614560	912	40.85	1.81	12	0.00	177.00	3995.00	14100	20240229	-48.72	5900	20241206	22.54	0	0.00	0	0	0.00	0	14100	-48.72	20240229	5900	22.54	20241206	2.19	N	311320	500	63 억	41549	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History