KissMeData/361670/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	85	2	1.77	26751745	5561	115.93	4790	4900	4675	6220	3355	4790	4810.60	0.48	-422	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	276	-10.01	1.18	12	0.10	-487.00	4118.00	12970	20240610	-62.41	4000	20240424	21.88	5580	-12.63	20250108	4495	8.45	20250102	12970	-62.41	20240610	4000	21.88	20240424	N	361670	500	28 억	27039	N	N	N	N
3	20250124	151236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	65	2	1.36	26367175	5482	114.28	4790	4900	4675	6220	3355	4790	4809.77	0.48	-421	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	275	-9.97	1.18	12	0.10	-487.00	4118.00	12970	20240610	-62.57	4000	20240424	21.38	5580	-12.99	20250108	4495	8.01	20250102	12970	-62.57	20240610	4000	21.38	20240424	N	361670	500	28 억	27039	N	N	N	N
4	20250124	141234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	105	2	2.19	24882350	5178	107.94	4790	4900	4675	6220	3355	4790	4805.40	0.48	-406	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	277	-10.05	1.19	12	0.09	-487.00	4118.00	12970	20240610	-62.26	4000	20240424	22.38	5580	-12.28	20250108	4495	8.90	20250102	12970	-62.26	20240610	4000	22.38	20240424	N	361670	500	28 억	27039	N	N	N	N
5	20250124	131237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	105	2	2.19	22746575	4742	98.85	4790	4895	4675	6220	3355	4790	4796.83	0.48	-403	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	277	-10.05	1.19	12	0.08	-487.00	4118.00	12970	20240610	-62.26	4000	20240424	22.38	5580	-12.28	20250108	4495	8.90	20250102	12970	-62.26	20240610	4000	22.38	20240424	N	361670	500	28 억	27039	N	N	N	N
6	20250124	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	60	2	1.25	17024850	3568	74.38	4790	4855	4675	6220	3355	4790	4771.54	0.48	-401	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	275	-9.96	1.18	12	0.06	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	5580	-13.08	20250108	4495	7.90	20250102	12970	-62.61	20240610	4000	21.25	20240424	N	361670	500	28 억	27039	N	N	N	N
7	20250124	111234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	40	2	0.84	16120535	3381	70.48	4790	4830	4675	6220	3355	4790	4767.98	0.48	-400	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	274	-9.92	1.17	12	0.06	-487.00	4118.00	12970	20240610	-62.76	4000	20240424	20.75	5580	-13.44	20250108	4495	7.45	20250102	12970	-62.76	20240610	4000	20.75	20240424	N	361670	500	28 억	27039	N	N	N	N
8	20250124	101230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	0	3	0.00	7970440	1690	35.23	4790	4790	4675	6220	3355	4790	4716.24	0.48	-69	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	271	-9.84	1.16	12	0.03	-487.00	4118.00	12970	20240610	-63.07	4000	20240424	19.75	5580	-14.16	20250108	4495	6.56	20250102	12970	-63.07	20240610	4000	19.75	20240424	N	361670	500	28 억	27039	N	N	N	N
9	20250124	091240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	-45	5	-0.94	5855360	1246	25.97	4790	4790	4675	6220	3355	4790	4699.33	0.48	-237	4943	4866	4738	4661	4533	4905	4700	28	1430	500	2960	5	1	5667658	269	-9.74	1.15	12	0.02	-487.00	4118.00	12970	20240610	-63.42	4000	20240424	18.62	5580	-14.96	20250108	4495	5.56	20250102	12970	-63.42	20240610	4000	18.62	20240424	N	361670	500	28 억	27039	N	N	N	N
10	20250123	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	40	2	0.84	22565920	4797	16.27	4750	4815	4610	6170	3325	4750	4704.17	0.49	-809	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	271	-9.84	1.16	12	0.08	-487.00	4118.00	12970	20240610	-63.07	4000	20240424	19.75	5580	-14.16	20250108	4495	6.56	20250102	12970	-63.07	20240610	4000	19.75	20240424	N	361670	500	28 억	27635	N	N	N	N
11	20250123	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	-35	5	-0.74	21335570	4539	15.40	4750	4815	4610	6170	3325	4750	4700.50	0.49	-687	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	267	-9.68	1.14	12	0.08	-487.00	4118.00	12970	20240610	-63.65	4000	20240424	17.88	5580	-15.50	20250108	4495	4.89	20250102	12970	-63.65	20240610	4000	17.88	20240424	N	361670	500	28 억	27635	N	N	N	N
12	20250123	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	-15	5	-0.32	21260165	4523	15.34	4750	4815	4610	6170	3325	4750	4700.46	0.49	-686	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	268	-9.72	1.15	12	0.08	-487.00	4118.00	12970	20240610	-63.49	4000	20240424	18.38	5580	-15.14	20250108	4495	5.34	20250102	12970	-63.49	20240610	4000	18.38	20240424	N	361670	500	28 억	27635	N	N	N	N
13	20250123	131227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-50	5	-1.05	20300855	4318	14.65	4750	4815	4610	6170	3325	4750	4701.45	0.49	-666	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	266	-9.65	1.14	12	0.08	-487.00	4118.00	12970	20240610	-63.76	4000	20240424	17.50	5580	-15.77	20250108	4495	4.56	20250102	12970	-63.76	20240610	4000	17.50	20240424	N	361670	500	28 억	27635	N	N	N	N
14	20250123	121228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4715	-35	5	-0.74	20249155	4307	14.61	4750	4815	4610	6170	3325	4750	4701.45	0.49	-655	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	267	-9.68	1.14	12	0.08	-487.00	4118.00	12970	20240610	-63.65	4000	20240424	17.88	5580	-15.50	20250108	4495	4.89	20250102	12970	-63.65	20240610	4000	17.88	20240424	N	361670	500	28 억	27635	N	N	N	N
15	20250123	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	35	2	0.74	18821915	4002	13.58	4750	4815	4610	6170	3325	4750	4703.13	0.49	-655	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	271	-9.83	1.16	12	0.07	-487.00	4118.00	12970	20240610	-63.11	4000	20240424	19.62	5580	-14.25	20250108	4495	6.45	20250102	12970	-63.11	20240610	4000	19.62	20240424	N	361670	500	28 억	27635	N	N	N	N
16	20250123	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-30	5	-0.63	16650350	3547	12.03	4750	4815	4610	6170	3325	4750	4694.21	0.49	-562	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	268	-9.69	1.15	12	0.06	-487.00	4118.00	12970	20240610	-63.61	4000	20240424	18.00	5580	-15.41	20250108	4495	5.01	20250102	12970	-63.61	20240610	4000	18.00	20240424	N	361670	500	28 억	27635	N	N	N	N
17	20250123	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	-15	5	-0.32	4888065	1030	3.49	4750	4760	4715	6170	3325	4750	4745.69	0.49	-230	5113	4931	4778	4596	4443	4855	4520	28	1420	500	2940	5	1	5667658	268	-9.72	1.15	12	0.02	-487.00	4118.00	12970	20240610	-63.49	4000	20240424	18.38	5580	-15.14	20250108	4495	5.34	20250102	12970	-63.49	20240610	4000	18.38	20240424	N	361670	500	28 억	27635	N	N	N	N
18	20250122	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-210	5	-4.23	141591255	29467	183.42	4960	4960	4625	6440	3475	4960	4805.39	0.44	3089	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	269	-9.75	1.15	12	0.52	-487.00	4118.00	12970	20240610	-63.38	4000	20240424	18.75	5580	-14.87	20250108	4495	5.67	20250102	12970	-63.38	20240610	4000	18.75	20240424	N	361670	500	28 억	24726	N	N	N	N
19	20250122	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-160	5	-3.23	138059175	28724	178.80	4960	4960	4625	6440	3475	4960	4806.40	0.44	3134	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	272	-9.86	1.17	12	0.51	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	24726	N	N	N	N
20	20250122	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-160	5	-3.23	136705450	28442	177.04	4960	4960	4625	6440	3475	4960	4806.46	0.44	3113	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	272	-9.86	1.17	12	0.50	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	24726	N	N	N	N
21	20250122	131219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-200	5	-4.03	126156435	26227	163.26	4960	4960	4625	6440	3475	4960	4810.17	0.44	3114	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	270	-9.77	1.16	12	0.46	-487.00	4118.00	12970	20240610	-63.30	4000	20240424	19.00	5580	-14.70	20250108	4495	5.90	20250102	12970	-63.30	20240610	4000	19.00	20240424	N	361670	500	28 억	24726	N	N	N	N
22	20250122	121217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-135	5	-2.72	97131280	20114	125.20	4960	4960	4625	6440	3475	4960	4829.04	0.44	2285	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	273	-9.91	1.17	12	0.35	-487.00	4118.00	12970	20240610	-62.80	4000	20240424	20.62	5580	-13.53	20250108	4495	7.34	20250102	12970	-62.80	20240610	4000	20.62	20240424	N	361670	500	28 억	24726	N	N	N	N
23	20250122	111219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-140	5	-2.82	94524435	19571	121.82	4960	4960	4625	6440	3475	4960	4829.82	0.44	2241	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	273	-9.90	1.17	12	0.35	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	5580	-13.62	20250108	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	N	361670	500	28 억	24726	N	N	N	N
24	20250122	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-45	5	-0.91	42845070	8821	54.91	4960	4960	4850	6440	3475	4960	4857.17	0.44	1065	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	279	-10.09	1.19	12	0.16	-487.00	4118.00	12970	20240610	-62.10	4000	20240424	22.88	5580	-11.92	20250108	4495	9.34	20250102	12970	-62.10	20240610	4000	22.88	20240424	N	361670	500	28 억	24726	N	N	N	N
25	20250122	091220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-50	5	-1.01	38953170	8029	49.98	4960	4960	4850	6440	3475	4960	4851.56	0.44	1646	5353	5156	5003	4806	4653	5080	4730	28	1480	500	3070	5	1	5667658	278	-10.08	1.19	12	0.14	-487.00	4118.00	12970	20240610	-62.14	4000	20240424	22.75	5580	-12.01	20250108	4495	9.23	20250102	12970	-62.14	20240610	4000	22.75	20240424	N	361670	500	28 억	24726	N	N	N	N
26	20250121	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-180	5	-3.50	78712645	16005	323.27	5140	5200	4850	6680	3600	5140	4918.00	0.43	120	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	5	1	5667658	281	-10.18	1.20	12	0.28	-487.00	4118.00	12970	20240610	-61.76	4000	20240424	24.00	5580	-11.11	20250108	4495	10.34	20250102	12970	-61.76	20240610	4000	24.00	20240424	N	361670	500	28 억	24600	N	N	N	N
27	20250121	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	-170	5	-3.31	75656405	15389	310.83	5140	5200	4850	6680	3600	5140	4916.27	0.43	485	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	5	1	5667658	282	-10.21	1.21	12	0.27	-487.00	4118.00	12970	20240610	-61.68	4000	20240424	24.25	5580	-10.93	20250108	4495	10.57	20250102	12970	-61.68	20240610	4000	24.25	20240424	N	361670	500	28 억	24600	N	N	N	N
28	20250121	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-120	5	-2.33	74502150	15157	306.14	5140	5200	4850	6680	3600	5140	4915.36	0.43	714	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	10	1	5667658	285	-10.31	1.22	12	0.27	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	5580	-10.04	20250108	4495	11.68	20250102	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	24600	N	N	N	N
29	20250121	131212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-190	5	-3.70	72981905	14853	300.00	5140	5200	4850	6680	3600	5140	4913.61	0.43	712	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	5	1	5667658	281	-10.16	1.20	12	0.26	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	5580	-11.29	20250108	4495	10.12	20250102	12970	-61.84	20240610	4000	23.75	20240424	N	361670	500	28 억	24600	N	N	N	N
30	20250121	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-260	5	-5.06	56923055	11596	234.22	5140	5200	4850	6680	3600	5140	4908.85	0.43	2697	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	5	1	5667658	277	-10.02	1.19	12	0.20	-487.00	4118.00	12970	20240610	-62.37	4000	20240424	22.00	5580	-12.54	20250108	4495	8.57	20250102	12970	-62.37	20240610	4000	22.00	20240424	N	361670	500	28 억	24600	N	N	N	N
31	20250121	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-165	5	-3.21	25102130	5088	102.77	5140	5200	4900	6680	3600	5140	4933.59	0.43	1455	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	5	1	5667658	282	-10.22	1.21	12	0.09	-487.00	4118.00	12970	20240610	-61.64	4000	20240424	24.38	5580	-10.84	20250108	4495	10.68	20250102	12970	-61.64	20240610	4000	24.38	20240424	N	361670	500	28 억	24600	N	N	N	N
32	20250121	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-120	5	-2.33	7001425	1412	28.52	5140	5200	4900	6680	3600	5140	4958.52	0.43	336	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	10	1	5667658	285	-10.31	1.22	12	0.02	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	5580	-10.04	20250108	4495	11.68	20250102	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	24600	N	N	N	N
33	20250121	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	60	2	1.17	51640	10	0.20	5140	5200	5140	6680	3600	5140	5164.00	0.43	0	5273	5206	5113	5046	4953	5240	5080	28	1540	500	3180	10	1	5667658	295	-10.68	1.26	12	0.00	-487.00	4118.00	12970	20240610	-59.91	4000	20240424	30.00	5580	-6.81	20250108	4495	15.68	20250102	12970	-59.91	20240610	4000	30.00	20240424	N	361670	500	28 억	24600	N	N	N	N
34	20250120	161159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	40	2	0.78	25303430	4951	118.56	5100	5180	5020	6630	3570	5100	5110.77	0.44	-534	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	291	-10.55	1.25	12	0.09	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	5580	-7.89	20250108	4495	14.35	20250102	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	25134	N	N	N	N
35	20250120	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	40	2	0.78	23748010	4648	111.30	5100	5180	5020	6630	3570	5100	5109.30	0.44	-518	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	291	-10.55	1.25	12	0.08	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	5580	-7.89	20250108	4495	14.35	20250102	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	25134	N	N	N	N
36	20250120	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	20	2	0.39	23670780	4633	110.94	5100	5180	5020	6630	3570	5100	5109.17	0.44	-518	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	290	-10.51	1.24	12	0.08	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	5580	-8.24	20250108	4495	13.90	20250102	12970	-60.52	20240610	4000	28.00	20240424	N	361670	500	28 억	25134	N	N	N	N
37	20250120	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	60	2	1.18	21215160	4157	99.55	5100	5170	5020	6630	3570	5100	5103.48	0.44	-433	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	292	-10.60	1.25	12	0.07	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	5580	-7.53	20250108	4495	14.79	20250102	12970	-60.22	20240610	4000	29.00	20240424	N	361670	500	28 억	25134	N	N	N	N
38	20250120	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	40	2	0.78	18236290	3576	85.63	5100	5170	5020	6630	3570	5100	5099.63	0.44	-350	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	291	-10.55	1.25	12	0.06	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	5580	-7.89	20250108	4495	14.35	20250102	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	25134	N	N	N	N
39	20250120	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	40	2	0.78	13295380	2617	62.67	5100	5160	5020	6630	3570	5100	5080.39	0.44	-142	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	291	-10.55	1.25	12	0.05	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	5580	-7.89	20250108	4495	14.35	20250102	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	25134	N	N	N	N
40	20250120	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	30	2	0.59	7351180	1456	34.87	5100	5130	5020	6630	3570	5100	5048.89	0.44	-60	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	291	-10.53	1.25	12	0.03	-487.00	4118.00	12970	20240610	-60.45	4000	20240424	28.25	5580	-8.06	20250108	4495	14.13	20250102	12970	-60.45	20240610	4000	28.25	20240424	N	361670	500	28 억	25134	N	N	N	N
41	20250120	091212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-70	5	-1.37	1039780	204	4.89	5100	5100	5030	6630	3570	5100	5096.96	0.44	-28	5203	5151	5048	4996	4893	5177	5022	28	1530	500	3160	10	1	5667658	285	-10.33	1.22	12	0.00	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	5580	-9.86	20250108	4495	11.90	20250102	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	25134	N	N	N	N
42	20250117	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	100	2	2.00	20902175	4171	54.70	5010	5100	4945	6500	3500	5000	5011.31	0.47	-1287	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	10	1	5667658	289	-10.47	1.24	12	0.07	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	5580	-8.60	20250108	4495	13.46	20250102	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	26417	N	N	N	N
43	20250117	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	90	2	1.80	17641375	3531	46.31	5010	5090	4945	6500	3500	5000	4996.14	0.47	-1145	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	10	1	5667658	288	-10.45	1.24	12	0.06	-487.00	4118.00	12970	20240610	-60.76	4000	20240424	27.25	5580	-8.78	20250108	4495	13.24	20250102	12970	-60.76	20240610	4000	27.25	20240424	N	361670	500	28 억	26417	N	N	N	N
44	20250117	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-5	5	-0.10	9717995	1952	25.60	5010	5010	4945	6500	3500	5000	4978.48	0.47	-661	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	5	1	5667658	283	-10.26	1.21	12	0.03	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	5580	-10.48	20250108	4495	11.12	20250102	12970	-61.49	20240610	4000	24.88	20240424	N	361670	500	28 억	26417	N	N	N	N
45	20250117	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-10	5	-0.20	7223600	1453	19.06	5010	5010	4945	6500	3500	5000	4971.51	0.47	-561	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	5	1	5667658	283	-10.25	1.21	12	0.03	-487.00	4118.00	12970	20240610	-61.53	4000	20240424	24.75	5580	-10.57	20250108	4495	11.01	20250102	12970	-61.53	20240610	4000	24.75	20240424	N	361670	500	28 억	26417	N	N	N	N
46	20250117	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-5	5	-0.10	6664135	1341	17.59	5010	5010	4945	6500	3500	5000	4969.53	0.47	-466	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	5	1	5667658	283	-10.26	1.21	12	0.02	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	5580	-10.48	20250108	4495	11.12	20250102	12970	-61.49	20240610	4000	24.88	20240424	N	361670	500	28 억	26417	N	N	N	N
47	20250117	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-5	5	-0.10	6414385	1291	16.93	5010	5010	4945	6500	3500	5000	4968.54	0.47	-427	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	5	1	5667658	283	-10.26	1.21	12	0.02	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	5580	-10.48	20250108	4495	11.12	20250102	12970	-61.49	20240610	4000	24.88	20240424	N	361670	500	28 억	26417	N	N	N	N
48	20250117	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-40	5	-0.80	4823300	971	12.73	5010	5010	4945	6500	3500	5000	4967.35	0.47	-257	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	5	1	5667658	281	-10.18	1.20	12	0.02	-487.00	4118.00	12970	20240610	-61.76	4000	20240424	24.00	5580	-11.11	20250108	4495	10.34	20250102	12970	-61.76	20240610	4000	24.00	20240424	N	361670	500	28 억	26417	N	N	N	N
49	20250117	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	0	3	0.00	475100	95	1.25	5010	5010	5000	6500	3500	5000	5001.05	0.47	-1	5113	5056	4943	4886	4773	5085	4915	28	1500	500	3100	10	1	5667658	283	-10.27	1.21	12	0.00	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	5580	-10.39	20250108	4495	11.23	20250102	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	26417	N	N	N	N
50	20250116	161201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	230	2	4.82	37174455	7530	178.22	4855	5000	4830	6200	3340	4770	4936.85	0.43	1997	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	10	1	5667658	283	-10.27	1.21	12	0.13	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	5580	-10.39	20250108	4495	11.23	20250102	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	24420	N	N	N	N
51	20250116	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	200	2	4.19	34949455	7085	167.69	4855	5000	4830	6200	3340	4770	4932.88	0.43	2112	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	5	1	5667658	282	-10.21	1.21	12	0.13	-487.00	4118.00	12970	20240610	-61.68	4000	20240424	24.25	5580	-10.93	20250108	4495	10.57	20250102	12970	-61.68	20240610	4000	24.25	20240424	N	361670	500	28 억	24420	N	N	N	N
52	20250116	141206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	230	2	4.82	29434245	5976	141.44	4855	5000	4830	6200	3340	4770	4925.41	0.43	1851	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	10	1	5667658	283	-10.27	1.21	12	0.11	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	5580	-10.39	20250108	4495	11.23	20250102	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	24420	N	N	N	N
53	20250116	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	210	2	4.40	23163505	4720	111.72	4855	4990	4830	6200	3340	4770	4907.52	0.43	1783	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	5	1	5667658	282	-10.23	1.21	12	0.08	-487.00	4118.00	12970	20240610	-61.60	4000	20240424	24.50	5580	-10.75	20250108	4495	10.79	20250102	12970	-61.60	20240610	4000	24.50	20240424	N	361670	500	28 억	24420	N	N	N	N
54	20250116	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	180	2	3.77	17393265	3555	84.14	4855	4965	4830	6200	3340	4770	4892.62	0.43	1357	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	5	1	5667658	281	-10.16	1.20	12	0.06	-487.00	4118.00	12970	20240610	-61.84	4000	20240424	23.75	5580	-11.29	20250108	4495	10.12	20250102	12970	-61.84	20240610	4000	23.75	20240424	N	361670	500	28 억	24420	N	N	N	N
55	20250116	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	160	2	3.35	13382515	2741	64.88	4855	4965	4830	6200	3340	4770	4882.35	0.43	885	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	5	1	5667658	279	-10.12	1.20	12	0.05	-487.00	4118.00	12970	20240610	-61.99	4000	20240424	23.25	5580	-11.65	20250108	4495	9.68	20250102	12970	-61.99	20240610	4000	23.25	20240424	N	361670	500	28 억	24420	N	N	N	N
56	20250116	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	110	2	2.31	12048490	2467	58.39	4855	4965	4830	6200	3340	4770	4883.86	0.43	854	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	5	1	5667658	277	-10.02	1.19	12	0.04	-487.00	4118.00	12970	20240610	-62.37	4000	20240424	22.00	5580	-12.54	20250108	4495	8.57	20250102	12970	-62.37	20240610	4000	22.00	20240424	N	361670	500	28 억	24420	N	N	N	N
57	20250116	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	195	2	4.09	427790	88	2.08	4855	4965	4855	6200	3340	4770	4861.25	0.43	86	5120	4945	4855	4680	4590	4900	4635	28	1430	500	2950	5	1	5667658	281	-10.20	1.21	12	0.00	-487.00	4118.00	12970	20240610	-61.72	4000	20240424	24.12	5580	-11.02	20250108	4495	10.46	20250102	12970	-61.72	20240610	4000	24.12	20240424	N	361670	500	28 억	24420	N	N	N	N
58	20250115	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-55	5	-1.14	20133635	4141	72.88	4995	5030	4765	6270	3380	4825	4862.02	0.44	-399	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	5	1	5667658	270	-9.79	1.16	12	0.07	-487.00	4118.00	12970	20240610	-63.22	4000	20240424	19.25	5580	-14.52	20250108	4495	6.12	20250102	12970	-63.22	20240610	4000	19.25	20240424	N	361670	500	28 억	24819	N	N	N	N
59	20250115	151204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-5	5	-0.10	18936365	3890	68.46	4995	5030	4765	6270	3380	4825	4867.96	0.44	-151	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	5	1	5667658	273	-9.90	1.17	12	0.07	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	5580	-13.62	20250108	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	N	361670	500	28 억	24819	N	N	N	N
60	20250115	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	75	2	1.55	11572220	2351	41.38	4995	5030	4850	6270	3380	4825	4922.25	0.44	-405	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	5	1	5667658	278	-10.06	1.19	12	0.04	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	5580	-12.19	20250108	4495	9.01	20250102	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	24819	N	N	N	N
61	20250115	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	110	2	2.28	10634635	2159	38.00	4995	5030	4850	6270	3380	4825	4925.72	0.44	-480	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	5	1	5667658	280	-10.13	1.20	12	0.04	-487.00	4118.00	12970	20240610	-61.95	4000	20240424	23.38	5580	-11.56	20250108	4495	9.79	20250102	12970	-61.95	20240610	4000	23.38	20240424	N	361670	500	28 억	24819	N	N	N	N
62	20250115	121150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	65	2	1.35	6485335	1309	23.04	4995	5030	4860	6270	3380	4825	4954.42	0.44	-374	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	5	1	5667658	277	-10.04	1.19	12	0.02	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	5580	-12.37	20250108	4495	8.79	20250102	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	24819	N	N	N	N
63	20250115	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	65	2	1.35	5915200	1192	20.98	4995	5030	4860	6270	3380	4825	4962.42	0.44	-364	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	5	1	5667658	277	-10.04	1.19	12	0.02	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	5580	-12.37	20250108	4495	8.79	20250102	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	24819	N	N	N	N
64	20250115	101202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	100	2	2.07	5045425	1014	17.85	4995	5030	4860	6270	3380	4825	4975.76	0.44	-378	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	5	1	5667658	279	-10.11	1.20	12	0.02	-487.00	4118.00	12970	20240610	-62.03	4000	20240424	23.12	5580	-11.74	20250108	4495	9.57	20250102	12970	-62.03	20240610	4000	23.12	20240424	N	361670	500	28 억	24819	N	N	N	N
65	20250115	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	175	2	3.63	3742720	749	13.18	4995	5030	4980	6270	3380	4825	4996.96	0.44	-491	5218	5021	4873	4676	4528	4997	4652	28	1445	500	2990	10	1	5667658	283	-10.27	1.21	12	0.01	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	5580	-10.39	20250108	4495	11.23	20250102	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	24819	N	N	N	N
66	20250114	161144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	0	3	0.00	27439430	5681	133.73	4825	5070	4725	6270	3380	4825	4830.04	0.43	224	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	5	1	5667658	273	-9.91	1.17	12	0.10	-487.00	4118.00	12970	20240610	-62.80	4000	20240424	20.62	5580	-13.53	20250108	4495	7.34	20250102	12970	-62.80	20240610	4000	20.62	20240424	N	361670	500	28 억	24595	N	N	N	N
67	20250114	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	65	2	1.35	25832375	5348	125.89	4825	5070	4725	6270	3380	4825	4830.29	0.43	364	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	5	1	5667658	277	-10.04	1.19	12	0.09	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	5580	-12.37	20250108	4495	8.79	20250102	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	24595	N	N	N	N
68	20250114	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-5	5	-0.10	15887450	3299	77.66	4825	5070	4725	6270	3380	4825	4815.84	0.43	7	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	5	1	5667658	273	-9.90	1.17	12	0.06	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	5580	-13.62	20250108	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	N	361670	500	28 억	24595	N	N	N	N
69	20250114	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	0	3	0.00	11560015	2394	56.36	4825	5070	4725	6270	3380	4825	4828.74	0.43	-42	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	5	1	5667658	273	-9.91	1.17	12	0.04	-487.00	4118.00	12970	20240610	-62.80	4000	20240424	20.62	5580	-13.53	20250108	4495	7.34	20250102	12970	-62.80	20240610	4000	20.62	20240424	N	361670	500	28 억	24595	N	N	N	N
70	20250114	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	0	3	0.00	11281230	2336	54.99	4825	5070	4725	6270	3380	4825	4829.29	0.43	-3	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	5	1	5667658	273	-9.91	1.17	12	0.04	-487.00	4118.00	12970	20240610	-62.80	4000	20240424	20.62	5580	-13.53	20250108	4495	7.34	20250102	12970	-62.80	20240610	4000	20.62	20240424	N	361670	500	28 억	24595	N	N	N	N
71	20250114	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-25	5	-0.52	6579240	1357	31.94	4825	5070	4800	6270	3380	4825	4848.37	0.43	95	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	5	1	5667658	272	-9.86	1.17	12	0.02	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	5580	-13.98	20250108	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	24595	N	N	N	N
72	20250114	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	25	2	0.52	4220300	868	20.43	4825	5070	4825	6270	3380	4825	4862.10	0.43	166	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	5	1	5667658	275	-9.96	1.18	12	0.02	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	5580	-13.08	20250108	4495	7.90	20250102	12970	-62.61	20240610	4000	21.25	20240424	N	361670	500	28 억	24595	N	N	N	N
73	20250114	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	215	2	4.46	530040	107	2.52	4825	5070	4825	6270	3380	4825	4953.64	0.43	-49	5068	4946	4878	4756	4688	4912	4722	28	1445	500	2990	10	1	5667658	286	-10.35	1.22	12	0.00	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	5580	-9.68	20250108	4495	12.12	20250102	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	24595	N	N	N	N
74	20250113	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-75	5	-1.53	20795725	4243	48.19	4900	5000	4810	6370	3430	4900	4901.40	0.43	-99	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	273	-9.91	1.17	12	0.07	-487.00	4118.00	12970	20240610	-62.80	4000	20240424	20.62	5580	-13.53	20250108	4495	7.34	20250102	12970	-62.80	20240610	4000	20.62	20240424	N	361670	500	28 억	24479	N	N	N	N
75	20250113	151145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	10	2	0.20	19048915	3882	44.09	4900	5000	4810	6370	3430	4900	4906.98	0.43	-150	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	278	-10.08	1.19	12	0.07	-487.00	4118.00	12970	20240610	-62.14	4000	20240424	22.75	5580	-12.01	20250108	4495	9.23	20250102	12970	-62.14	20240610	4000	22.75	20240424	N	361670	500	28 억	24479	N	N	N	N
76	20250113	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	10	2	0.20	18516615	3772	42.84	4900	5000	4810	6370	3430	4900	4908.96	0.43	-148	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	278	-10.08	1.19	12	0.07	-487.00	4118.00	12970	20240610	-62.14	4000	20240424	22.75	5580	-12.01	20250108	4495	9.23	20250102	12970	-62.14	20240610	4000	22.75	20240424	N	361670	500	28 억	24479	N	N	N	N
77	20250113	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	65	2	1.33	13474490	2733	31.04	4900	5000	4900	6370	3430	4900	4930.29	0.43	-136	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	281	-10.20	1.21	12	0.05	-487.00	4118.00	12970	20240610	-61.72	4000	20240424	24.12	5580	-11.02	20250108	4495	10.46	20250102	12970	-61.72	20240610	4000	24.12	20240424	N	361670	500	28 억	24479	N	N	N	N
78	20250113	121132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	85	2	1.73	7275000	1472	16.72	4900	5000	4900	6370	3430	4900	4942.26	0.43	-296	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	283	-10.24	1.21	12	0.03	-487.00	4118.00	12970	20240610	-61.57	4000	20240424	24.62	5580	-10.66	20250108	4495	10.90	20250102	12970	-61.57	20240610	4000	24.62	20240424	N	361670	500	28 억	24479	N	N	N	N
79	20250113	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	90	2	1.84	7075495	1432	16.27	4900	5000	4900	6370	3430	4900	4940.99	0.43	-282	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	283	-10.25	1.21	12	0.03	-487.00	4118.00	12970	20240610	-61.53	4000	20240424	24.75	5580	-10.57	20250108	4495	11.01	20250102	12970	-61.53	20240610	4000	24.75	20240424	N	361670	500	28 억	24479	N	N	N	N
80	20250113	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	80	2	1.63	909455	184	2.09	4900	5000	4900	6370	3430	4900	4942.69	0.43	-35	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	282	-10.23	1.21	12	0.00	-487.00	4118.00	12970	20240610	-61.60	4000	20240424	24.50	5580	-10.75	20250108	4495	10.79	20250102	12970	-61.60	20240610	4000	24.50	20240424	N	361670	500	28 억	24479	N	N	N	N
81	20250113	091135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	95	2	1.94	143050	29	0.33	4900	5000	4900	6370	3430	4900	4932.76	0.43	-17	5206	5052	4956	4802	4706	5005	4755	28	1470	500	3030	5	1	5667658	283	-10.26	1.21	12	0.00	-487.00	4118.00	12970	20240610	-61.49	4000	20240424	24.88	5580	-10.48	20250108	4495	11.12	20250102	12970	-61.49	20240610	4000	24.88	20240424	N	361670	500	28 억	24479	N	N	N	N
82	20250110	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-180	5	-3.54	43619010	8804	108.96	5110	5110	4860	6600	3560	5080	4954.47	0.43	46	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	5	1	5667658	278	-10.06	1.19	12	0.16	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	5580	-12.19	20250108	4495	9.01	20250102	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	24433	N	N	N	N
83	20250110	151117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-50	5	-0.98	14167300	2845	35.21	5110	5110	4860	6600	3560	5080	4979.72	0.43	-171	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	10	1	5667658	285	-10.33	1.22	12	0.05	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	5580	-9.86	20250108	4495	11.90	20250102	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	24433	N	N	N	N
84	20250110	141123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-40	5	-0.79	12565180	2526	31.26	5110	5110	4860	6600	3560	5080	4974.34	0.43	-98	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	10	1	5667658	286	-10.35	1.22	12	0.04	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	5580	-9.68	20250108	4495	12.12	20250102	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	24433	N	N	N	N
85	20250110	131123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-40	5	-0.79	10982600	2212	27.38	5110	5110	4860	6600	3560	5080	4965.01	0.43	-85	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	10	1	5667658	286	-10.35	1.22	12	0.04	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	5580	-9.68	20250108	4495	12.12	20250102	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	24433	N	N	N	N
86	20250110	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	10	2	0.20	10942210	2204	27.28	5110	5110	4860	6600	3560	5080	4964.71	0.43	-78	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	10	1	5667658	288	-10.45	1.24	12	0.04	-487.00	4118.00	12970	20240610	-60.76	4000	20240424	27.25	5580	-8.78	20250108	4495	13.24	20250102	12970	-60.76	20240610	4000	27.25	20240424	N	361670	500	28 억	24433	N	N	N	N
87	20250110	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-100	5	-1.97	8009960	1616	20.00	5110	5110	4860	6600	3560	5080	4956.66	0.43	-73	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	5	1	5667658	282	-10.23	1.21	12	0.03	-487.00	4118.00	12970	20240610	-61.60	4000	20240424	24.50	5580	-10.75	20250108	4495	10.79	20250102	12970	-61.60	20240610	4000	24.50	20240424	N	361670	500	28 억	24433	N	N	N	N
88	20250110	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-100	5	-1.97	2889400	584	7.23	5110	5110	4860	6600	3560	5080	4947.60	0.43	-73	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	5	1	5667658	282	-10.23	1.21	12	0.01	-487.00	4118.00	12970	20240610	-61.60	4000	20240424	24.50	5580	-10.75	20250108	4495	10.79	20250102	12970	-61.60	20240610	4000	24.50	20240424	N	361670	500	28 억	24433	N	N	N	N
89	20250110	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	0	3	0.00	55910	11	0.14	5110	5110	5080	6600	3560	5080	5082.73	0.43	-11	5393	5236	5123	4966	4853	5315	5045	28	1520	500	3140	10	1	5667658	288	-10.43	1.23	12	0.00	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	5580	-8.96	20250108	4495	13.01	20250102	12970	-60.83	20240610	4000	27.00	20240424	N	361670	500	28 억	24433	N	N	N	N
90	20250109	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	10	2	0.20	41298720	8080	16.92	5030	5280	5010	6590	3550	5070	5111.23	0.43	-182	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	288	-10.43	1.23	12	0.14	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	5580	-8.96	20250108	4495	13.01	20250102	12970	-60.83	20240610	4000	27.00	20240424	N	361670	500	28 억	24615	N	N	N	N
91	20250109	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	0	3	0.00	41176850	8056	16.87	5030	5280	5010	6590	3550	5070	5111.33	0.43	-182	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	287	-10.41	1.23	12	0.14	-487.00	4118.00	12970	20240610	-60.91	4000	20240424	26.75	5580	-9.14	20250108	4495	12.79	20250102	12970	-60.91	20240610	4000	26.75	20240424	N	361670	500	28 억	24615	N	N	N	N
92	20250109	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	60	2	1.18	37419630	7317	15.32	5030	5280	5010	6590	3550	5070	5114.07	0.43	-386	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	291	-10.53	1.25	12	0.13	-487.00	4118.00	12970	20240610	-60.45	4000	20240424	28.25	5580	-8.06	20250108	4495	14.13	20250102	12970	-60.45	20240610	4000	28.25	20240424	N	361670	500	28 억	24615	N	N	N	N
93	20250109	131116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	50	2	0.99	37317100	7297	15.28	5030	5280	5010	6590	3550	5070	5114.03	0.43	-375	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	290	-10.51	1.24	12	0.13	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	5580	-8.24	20250108	4495	13.90	20250102	12970	-60.52	20240610	4000	28.00	20240424	N	361670	500	28 억	24615	N	N	N	N
94	20250109	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	60	2	1.18	35953860	7031	14.72	5030	5280	5010	6590	3550	5070	5113.62	0.43	-257	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	291	-10.53	1.25	12	0.12	-487.00	4118.00	12970	20240610	-60.45	4000	20240424	28.25	5580	-8.06	20250108	4495	14.13	20250102	12970	-60.45	20240610	4000	28.25	20240424	N	361670	500	28 억	24615	N	N	N	N
95	20250109	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	70	2	1.38	33650930	6582	13.78	5030	5280	5010	6590	3550	5070	5112.57	0.43	-190	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	291	-10.55	1.25	12	0.12	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	5580	-7.89	20250108	4495	14.35	20250102	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	24615	N	N	N	N
96	20250109	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-10	5	-0.20	27278140	5321	11.14	5030	5280	5030	6590	3550	5070	5126.51	0.43	-867	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	287	-10.39	1.23	12	0.09	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	5580	-9.32	20250108	4495	12.57	20250102	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	24615	N	N	N	N
97	20250109	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	30	2	0.59	15876640	3078	6.44	5030	5280	5030	6590	3550	5070	5158.10	0.43	-899	5936	5502	5146	4712	4356	5720	4930	28	1520	500	3140	10	1	5667658	289	-10.47	1.24	12	0.05	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	5580	-8.60	20250108	4495	13.46	20250102	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	24615	N	N	N	N
98	20250108	161105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	300	2	6.29	248744875	47655	427.67	4815	5580	4790	6200	3340	4770	5219.70	0.44	-275	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	10	1	5667658	287	-10.41	1.23	12	0.84	-487.00	4118.00	12970	20240610	-60.91	4000	20240424	26.75	5580	-9.14	20250108	4495	12.79	20250102	12970	-60.91	20240610	4000	26.75	20240424	N	361670	500	28 억	24880	N	N	N	N
99	20250108	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	330	2	6.92	246690545	47250	424.03	4815	5580	4790	6200	3340	4770	5220.96	0.44	-357	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	10	1	5667658	289	-10.47	1.24	12	0.83	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	5580	-8.60	20250108	4495	13.46	20250102	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	24880	N	N	N	N
100	20250108	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	320	2	6.71	235211755	44993	403.78	4815	5580	4790	6200	3340	4770	5227.74	0.44	-346	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	10	1	5667658	288	-10.45	1.24	12	0.79	-487.00	4118.00	12970	20240610	-60.76	4000	20240424	27.25	5580	-8.78	20250108	4495	13.24	20250102	12970	-60.76	20240610	4000	27.25	20240424	N	361670	500	28 억	24880	N	N	N	N
101	20250108	131111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	450	2	9.43	187042975	35506	318.64	4815	5580	4790	6200	3340	4770	5267.93	0.44	-180	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	10	1	5667658	296	-10.72	1.27	12	0.63	-487.00	4118.00	12970	20240610	-59.75	4000	20240424	30.50	5580	-6.45	20250108	4495	16.13	20250102	12970	-59.75	20240610	4000	30.50	20240424	N	361670	500	28 억	24880	N	N	N	N
102	20250108	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	110	2	2.31	14413940	2974	26.69	4815	4900	4790	6200	3340	4770	4846.65	0.44	414	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	5	1	5667658	277	-10.02	1.19	12	0.05	-487.00	4118.00	12970	20240610	-62.37	4000	20240424	22.00	4900	0.00	20250107	4495	8.57	20250102	12970	-62.37	20240610	4000	22.00	20240424	N	361670	500	28 억	24880	N	N	N	N
103	20250108	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	105	2	2.20	14106500	2911	26.12	4815	4900	4790	6200	3340	4770	4845.93	0.44	414	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	5	1	5667658	276	-10.01	1.18	12	0.05	-487.00	4118.00	12970	20240610	-62.41	4000	20240424	21.88	4900	0.00	20250107	4495	8.45	20250102	12970	-62.41	20240610	4000	21.88	20240424	N	361670	500	28 억	24880	N	N	N	N
104	20250108	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	130	2	2.73	11166750	2309	20.72	4815	4900	4790	6200	3340	4770	4836.18	0.44	516	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	5	1	5667658	278	-10.06	1.19	12	0.04	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	4900	0.00	20250107	4495	9.01	20250102	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	24880	N	N	N	N
105	20250108	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	30	2	0.63	792195	165	1.48	4815	4815	4795	6200	3340	4770	4801.18	0.44	126	4943	4856	4813	4726	4683	4835	4705	28	1430	500	2950	5	1	5667658	272	-9.86	1.17	12	0.00	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	4900	-2.04	20250107	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	24880	N	N	N	N
106	20250107	161059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-20	5	-0.42	53532450	11143	123.84	4790	4900	4770	6220	3355	4790	4804.13	0.42	1172	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	270	-9.79	1.16	12	0.20	-487.00	4118.00	12970	20240610	-63.22	4000	20240424	19.25	4900	-2.65	20250107	4495	6.12	20250102	12970	-63.22	20240610	4000	19.25	20240424	N	361670	500	28 억	23686	N	N	N	N
107	20250107	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	10	2	0.21	28703435	5938	65.99	4790	4900	4770	6220	3355	4790	4833.86	0.42	1264	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	272	-9.86	1.17	12	0.10	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	4900	-2.04	20250107	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	23686	N	N	N	N
108	20250107	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	100	2	2.09	13869545	2862	31.81	4790	4900	4770	6220	3355	4790	4846.10	0.42	804	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	277	-10.04	1.19	12	0.05	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	4900	-0.20	20250107	4495	8.79	20250102	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	23686	N	N	N	N
109	20250107	131101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	105	2	2.19	13336355	2753	30.60	4790	4900	4770	6220	3355	4790	4844.30	0.42	814	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	277	-10.05	1.19	12	0.05	-487.00	4118.00	12970	20240610	-62.26	4000	20240424	22.38	4900	-0.10	20250107	4495	8.90	20250102	12970	-62.26	20240610	4000	22.38	20240424	N	361670	500	28 억	23686	N	N	N	N
110	20250107	121102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	95	2	1.98	12670740	2617	29.08	4790	4900	4770	6220	3355	4790	4841.70	0.42	864	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	277	-10.03	1.19	12	0.05	-487.00	4118.00	12970	20240610	-62.34	4000	20240424	22.12	4900	-0.31	20250107	4495	8.68	20250102	12970	-62.34	20240610	4000	22.12	20240424	N	361670	500	28 억	23686	N	N	N	N
111	20250107	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	100	2	2.09	9398655	1948	21.65	4790	4890	4770	6220	3355	4790	4824.77	0.42	864	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	277	-10.04	1.19	12	0.03	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	4890	0.00	20250103	4495	8.79	20250102	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	23686	N	N	N	N
112	20250107	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	75	2	1.57	7539850	1566	17.40	4790	4880	4770	6220	3355	4790	4814.72	0.42	859	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	276	-9.99	1.18	12	0.03	-487.00	4118.00	12970	20240610	-62.49	4000	20240424	21.62	4890	-0.51	20250103	4495	8.23	20250102	12970	-62.49	20240610	4000	21.62	20240424	N	361670	500	28 억	23686	N	N	N	N
113	20250107	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-20	5	-0.42	291970	61	0.68	4790	4790	4770	6220	3355	4790	4786.39	0.42	-47	5040	4915	4760	4635	4480	4837	4557	28	1430	500	2960	5	1	5667658	270	-9.79	1.16	12	0.00	-487.00	4118.00	12970	20240610	-63.22	4000	20240424	19.25	4890	-2.45	20250103	4495	6.12	20250102	12970	-63.22	20240610	4000	19.25	20240424	N	361670	500	28 억	23686	N	N	N	N
114	20250106	161048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-10	5	-0.21	42482760	8998	210.87	4800	4885	4605	6240	3360	4800	4721.36	0.39	1973	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	271	-9.84	1.16	12	0.16	-487.00	4118.00	12970	20240610	-63.07	4000	20240424	19.75	4890	-2.04	20250103	4495	6.56	20250102	12970	-63.07	20240610	4000	19.75	20240424	N	361670	500	28 억	21824	N	N	N	N
115	20250106	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-10	5	-0.21	40445040	8573	200.91	4800	4885	4605	6240	3360	4800	4717.72	0.39	1888	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	271	-9.84	1.16	12	0.15	-487.00	4118.00	12970	20240610	-63.07	4000	20240424	19.75	4890	-2.04	20250103	4495	6.56	20250102	12970	-63.07	20240610	4000	19.75	20240424	N	361670	500	28 억	21824	N	N	N	N
116	20250106	141048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	0	3	0.00	39127565	8298	194.47	4800	4885	4605	6240	3360	4800	4715.30	0.39	1852	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	272	-9.86	1.17	12	0.15	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	4890	-1.84	20250103	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	21824	N	N	N	N
117	20250106	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	0	3	0.00	39093965	8291	194.31	4800	4885	4605	6240	3360	4800	4715.23	0.39	1852	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	272	-9.86	1.17	12	0.15	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	4890	-1.84	20250103	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	21824	N	N	N	N
118	20250106	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-50	5	-1.04	33513200	7116	166.77	4800	4885	4605	6240	3360	4800	4709.56	0.39	1526	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	269	-9.75	1.15	12	0.13	-487.00	4118.00	12970	20240610	-63.38	4000	20240424	18.75	4890	-2.86	20250103	4495	5.67	20250102	12970	-63.38	20240610	4000	18.75	20240424	N	361670	500	28 억	21824	N	N	N	N
119	20250106	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-100	5	-2.08	18451760	3896	91.31	4800	4885	4605	6240	3360	4800	4736.08	0.39	753	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	266	-9.65	1.14	12	0.07	-487.00	4118.00	12970	20240610	-63.76	4000	20240424	17.50	4890	-3.89	20250103	4495	4.56	20250102	12970	-63.76	20240610	4000	17.50	20240424	N	361670	500	28 억	21824	N	N	N	N
120	20250106	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4795	-5	5	-0.10	15186980	3208	75.18	4800	4885	4605	6240	3360	4800	4734.10	0.39	509	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	272	-9.85	1.16	12	0.06	-487.00	4118.00	12970	20240610	-63.03	4000	20240424	19.88	4890	-1.94	20250103	4495	6.67	20250102	12970	-63.03	20240610	4000	19.88	20240424	N	361670	500	28 억	21824	N	N	N	N
121	20250106	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	85	2	1.77	1237385	256	6.00	4800	4885	4795	6240	3360	4800	4833.54	0.39	-55	4986	4892	4796	4702	4606	4940	4750	28	1440	500	2970	5	1	5667658	277	-10.03	1.19	12	0.00	-487.00	4118.00	12970	20240610	-62.34	4000	20240424	22.12	4890	-0.10	20250103	4495	8.68	20250102	12970	-62.34	20240610	4000	22.12	20240424	N	361670	500	28 억	21824	N	N	N	N
122	20250103	161035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	75	2	1.59	20130520	4167	93.62	4725	4890	4700	6140	3310	4725	4830.94	0.36	1675	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	272	-9.86	1.17	12	0.07	-487.00	4118.00	12970	20240610	-62.99	4000	20240424	20.00	4890	-1.84	20250103	4495	6.79	20250102	12970	-62.99	20240610	4000	20.00	20240424	N	361670	500	28 억	20155	N	N	N	N
123	20250103	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	105	2	2.22	19962320	4132	92.83	4725	4890	4700	6140	3310	4725	4831.15	0.36	1703	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	274	-9.92	1.17	12	0.07	-487.00	4118.00	12970	20240610	-62.76	4000	20240424	20.75	4890	-1.23	20250103	4495	7.45	20250102	12970	-62.76	20240610	4000	20.75	20240424	N	361670	500	28 억	20155	N	N	N	N
124	20250103	141038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	115	2	2.43	16454485	3404	76.48	4725	4890	4700	6140	3310	4725	4833.87	0.36	1127	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	274	-9.94	1.18	12	0.06	-487.00	4118.00	12970	20240610	-62.68	4000	20240424	21.00	4890	-1.02	20250103	4495	7.68	20250102	12970	-62.68	20240610	4000	21.00	20240424	N	361670	500	28 억	20155	N	N	N	N
125	20250103	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	165	2	3.49	12749020	2641	59.33	4725	4890	4700	6140	3310	4725	4827.35	0.36	1181	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	277	-10.04	1.19	12	0.05	-487.00	4118.00	12970	20240610	-62.30	4000	20240424	22.25	4890	0.00	20250103	4495	8.79	20250102	12970	-62.30	20240610	4000	22.25	20240424	N	361670	500	28 억	20155	N	N	N	N
126	20250103	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	130	2	2.75	9391035	1952	43.86	4725	4870	4700	6140	3310	4725	4810.98	0.36	661	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	275	-9.97	1.18	12	0.03	-487.00	4118.00	12970	20240610	-62.57	4000	20240424	21.38	4870	-0.31	20250103	4495	8.01	20250102	12970	-62.57	20240610	4000	21.38	20240424	N	361670	500	28 억	20155	N	N	N	N
127	20250103	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	105	2	2.22	8079265	1682	37.79	4725	4855	4700	6140	3310	4725	4803.37	0.36	629	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	274	-9.92	1.17	12	0.03	-487.00	4118.00	12970	20240610	-62.76	4000	20240424	20.75	4855	-0.51	20250103	4495	7.45	20250102	12970	-62.76	20240610	4000	20.75	20240424	N	361670	500	28 억	20155	N	N	N	N
128	20250103	101035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	95	2	2.01	5088220	1063	23.88	4725	4855	4700	6140	3310	4725	4786.66	0.36	500	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	273	-9.90	1.17	12	0.02	-487.00	4118.00	12970	20240610	-62.84	4000	20240424	20.50	4855	-0.72	20250103	4495	7.23	20250102	12970	-62.84	20240610	4000	20.50	20240424	N	361670	500	28 억	20155	N	N	N	N
129	20250103	091038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	125	2	2.65	3527430	739	16.60	4725	4850	4700	6140	3310	4725	4773.25	0.36	381	4878	4801	4648	4571	4418	4840	4610	28	1415	500	2920	5	1	5667658	275	-9.96	1.18	12	0.01	-487.00	4118.00	12970	20240610	-62.61	4000	20240424	21.25	4850	0.00	20250103	4495	7.90	20250102	12970	-62.61	20240610	4000	21.25	20240424	N	361670	500	28 억	20155	N	N	N	N
130	20250102	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	160	2	3.50	20398965	4449	49.54	4565	4725	4495	5930	3200	4565	4585.07	0.33	1299	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	268	-9.70	1.15	12	0.08	-487.00	4118.00	12970	20240610	-63.57	4000	20240424	18.12	4725	0.00	20250102	4495	5.12	20250102	12970	-63.57	20240610	4000	18.12	20240424	N	361670	500	28 억	18841	N	N	N	N
131	20250102	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	160	2	3.50	20247765	4417	49.18	4565	4725	4495	5930	3200	4565	4584.05	0.33	1304	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	268	-9.70	1.15	12	0.08	-487.00	4118.00	12970	20240610	-63.57	4000	20240424	18.12	4725	0.00	20250102	4495	5.12	20250102	12970	-63.57	20240610	4000	18.12	20240424	N	361670	500	28 억	18841	N	N	N	N
132	20250102	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	85	2	1.86	14659470	3223	35.89	4565	4655	4495	5930	3200	4565	4548.39	0.33	747	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	264	-9.55	1.13	12	0.06	-487.00	4118.00	12970	20240610	-64.15	4000	20240424	16.25	4655	-0.11	20250102	4495	3.45	20250102	12970	-64.15	20240610	4000	16.25	20240424	N	361670	500	28 억	18841	N	N	N	N
133	20250102	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	30	2	0.66	11963245	2639	29.38	4565	4600	4495	5930	3200	4565	4533.25	0.33	527	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	260	-9.44	1.12	12	0.05	-487.00	4118.00	12970	20240610	-64.57	4000	20240424	14.88	4600	-0.11	20250102	4495	2.22	20250102	12970	-64.57	20240610	4000	14.88	20240424	N	361670	500	28 억	18841	N	N	N	N
134	20250102	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-15	5	-0.33	9145600	2019	22.48	4565	4600	4495	5930	3200	4565	4529.77	0.33	799	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	258	-9.34	1.10	12	0.04	-487.00	4118.00	12970	20240610	-64.92	4000	20240424	13.75	4600	-1.09	20250102	4495	1.22	20250102	12970	-64.92	20240610	4000	13.75	20240424	N	361670	500	28 억	18841	N	N	N	N
135	20250102	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-5	5	-0.11	5504205	1212	13.50	4565	4600	4495	5930	3200	4565	4541.42	0.33	197	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	258	-9.36	1.11	12	0.02	-487.00	4118.00	12970	20240610	-64.84	4000	20240424	14.00	4600	-0.87	20250102	4495	1.45	20250102	12970	-64.84	20240610	4000	14.00	20240424	N	361670	500	28 억	18841	N	N	N	N
136	20250102	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	5	2	0.11	744605	163	1.81	4565	4575	4565	5930	3200	4565	4568.13	0.33	-25	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	259	-9.38	1.11	12	0.00	-487.00	4118.00	12970	20240610	-64.76	4000	20240424	14.25	4575	-0.11	20250102	4565	0.11	20250102	12970	-64.76	20240610	4000	14.25	20240424	N	361670	500	28 억	18841	N	N	N	N
137	20250102	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	0	3	0.00	0	0	0.00	0	0	0	5930	3200	4565	0.00	0.33	0	4818	4691	4453	4326	4088	4755	4390	28	1365	500	2830	5	1	5667658	259	-9.37	1.11	12	0.00	-487.00	4118.00	12970	20240610	-64.80	4000	20240424	14.12	0	0.00	0	0	0.00	0	12970	-64.80	20240610	4000	14.12	20240424	N	361670	500	28 억	18841	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History