KissMeData/355690/price/prices-20250101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-260	5	-4.00	251088500	40101	114.05	6570	6570	6150	8450	4550	6500	6261.40	1.19	-4422	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	337	-7.08	2.38	12	0.74	-881.00	2622.00	19980	20240118	-68.77	4445	20241209	40.38	6900	-9.57	20250109	5040	23.81	20250102	16920	-63.12	20240124	4445	40.38	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
3	20250124	151231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-280	5	-4.31	234179440	37389	106.33	6570	6570	6150	8450	4550	6500	6263.32	1.19	-3834	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	336	-7.06	2.37	12	0.69	-881.00	2622.00	19980	20240118	-68.87	4445	20241209	39.93	6900	-9.86	20250109	5040	23.41	20250102	16920	-63.24	20240124	4445	39.93	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
4	20250124	141228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-260	5	-4.00	204304240	32604	92.73	6570	6570	6150	8450	4550	6500	6266.23	1.19	-3545	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	337	-7.08	2.38	12	0.60	-881.00	2622.00	19980	20240118	-68.77	4445	20241209	40.38	6900	-9.57	20250109	5040	23.81	20250102	16920	-63.12	20240124	4445	40.38	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
5	20250124	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-270	5	-4.15	173358840	27637	78.60	6570	6570	6150	8450	4550	6500	6272.71	1.19	-2907	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	337	-7.07	2.38	12	0.51	-881.00	2622.00	19980	20240118	-68.82	4445	20241209	40.16	6900	-9.71	20250109	5040	23.61	20250102	16920	-63.18	20240124	4445	40.16	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
6	20250124	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-320	5	-4.92	149679190	23826	67.76	6570	6570	6150	8450	4550	6500	6282.18	1.19	-1840	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	334	-7.01	2.36	12	0.44	-881.00	2622.00	19980	20240118	-69.07	4445	20241209	39.03	6900	-10.43	20250109	5040	22.62	20250102	16920	-63.48	20240124	4445	39.03	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
7	20250124	111228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-250	5	-3.85	116098910	18418	52.38	6570	6570	6220	8450	4550	6500	6303.56	1.19	-400	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	338	-7.09	2.38	12	0.34	-881.00	2622.00	19980	20240118	-68.72	4445	20241209	40.61	6900	-9.42	20250109	5040	24.01	20250102	16920	-63.06	20240124	4445	40.61	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
8	20250124	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-160	5	-2.46	61450540	9709	27.61	6570	6570	6280	8450	4550	6500	6329.23	1.19	2661	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	343	-7.20	2.42	12	0.18	-881.00	2622.00	19980	20240118	-68.27	4445	20241209	42.63	6900	-8.12	20250109	5040	25.79	20250102	16920	-62.53	20240124	4445	42.63	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
9	20250124	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-30	5	-0.46	7605220	1183	3.36	6570	6570	6410	8450	4550	6500	6428.76	1.19	-175	7173	6836	6393	6056	5613	7005	6225	27	1950	500	3900	10	1	5404980	350	-7.34	2.47	12	0.02	-881.00	2622.00	19980	20240118	-67.62	4445	20241209	45.56	6900	-6.23	20250109	5040	28.37	20250102	16920	-61.76	20240124	4445	45.56	20241209	0.56	N	355690	500	27 억	64159	N	N	N	N
10	20250123	161223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	240	2	3.83	225693510	35158	124.07	6260	6730	5950	8130	4390	6260	6419.23	1.16	1532	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	351	-7.38	2.48	12	0.65	-881.00	2622.00	19980	20240118	-67.47	4445	20241209	46.23	6900	-5.80	20250109	5040	28.97	20250102	16980	-61.72	20240123	4445	46.23	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
11	20250123	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	170	2	2.72	215676700	33610	118.60	6260	6730	5950	8130	4390	6260	6417.04	1.16	1655	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	348	-7.30	2.45	12	0.62	-881.00	2622.00	19980	20240118	-67.82	4445	20241209	44.66	6900	-6.81	20250109	5040	27.58	20250102	16980	-62.13	20240123	4445	44.66	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
12	20250123	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	270	2	4.31	179484520	28036	98.93	6260	6730	5950	8130	4390	6260	6401.93	1.16	169	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	353	-7.41	2.49	12	0.52	-881.00	2622.00	19980	20240118	-67.32	4445	20241209	46.91	6900	-5.36	20250109	5040	29.56	20250102	16980	-61.54	20240123	4445	46.91	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
13	20250123	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	180	2	2.88	107922240	17157	60.54	6260	6510	5950	8130	4390	6260	6290.27	1.16	-1519	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	348	-7.31	2.46	12	0.32	-881.00	2622.00	19980	20240118	-67.77	4445	20241209	44.88	6900	-6.67	20250109	5040	27.78	20250102	16980	-62.07	20240123	4445	44.88	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
14	20250123	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	140	2	2.24	74021370	11906	42.01	6260	6510	5950	8130	4390	6260	6217.15	1.16	-1639	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	346	-7.26	2.44	12	0.22	-881.00	2622.00	19980	20240118	-67.97	4445	20241209	43.98	6900	-7.25	20250109	5040	26.98	20250102	16980	-62.31	20240123	4445	43.98	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
15	20250123	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	120	2	1.92	53603800	8717	30.76	6260	6510	5950	8130	4390	6260	6149.34	1.16	-1379	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	345	-7.24	2.43	12	0.16	-881.00	2622.00	19980	20240118	-68.07	4445	20241209	43.53	6900	-7.54	20250109	5040	26.59	20250102	16980	-62.43	20240123	4445	43.53	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
16	20250123	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-160	5	-2.56	28997080	4779	16.86	6260	6260	5950	8130	4390	6260	6067.60	1.16	-885	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	330	-6.92	2.33	12	0.09	-881.00	2622.00	19980	20240118	-69.47	4445	20241209	37.23	6900	-11.59	20250109	5040	21.03	20250102	16980	-64.08	20240123	4445	37.23	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
17	20250123	091223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-130	5	-2.08	2914130	476	1.68	6260	6260	6040	8130	4390	6260	6122.12	1.16	-211	6740	6500	6350	6110	5960	6425	6035	27	1870	500	3750	10	1	5404980	331	-6.96	2.34	12	0.01	-881.00	2622.00	19980	20240118	-69.32	4445	20241209	37.91	6900	-11.16	20250109	5040	21.63	20250102	16980	-63.90	20240123	4445	37.91	20241209	0.53	N	355690	500	27 억	62635	N	N	N	N
18	20250122	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-340	5	-5.15	179453270	28311	61.62	6590	6590	6200	8580	4620	6600	6338.84	1.19	-1793	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	338	-7.11	2.39	12	0.52	-881.00	2622.00	19980	20240118	-68.67	4445	20241209	40.83	6900	-9.28	20250109	5040	24.21	20250102	17050	-63.28	20240122	4445	40.83	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
19	20250122	151214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-380	5	-5.76	169672750	26755	58.23	6590	6590	6200	8580	4620	6600	6341.72	1.19	-1428	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	336	-7.06	2.37	12	0.50	-881.00	2622.00	19980	20240118	-68.87	4445	20241209	39.93	6900	-9.86	20250109	5040	23.41	20250102	17050	-63.52	20240122	4445	39.93	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
20	20250122	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-300	5	-4.55	122409900	19215	41.82	6590	6590	6300	8580	4620	6600	6370.54	1.19	-1069	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	341	-7.15	2.40	12	0.36	-881.00	2622.00	19980	20240118	-68.47	4445	20241209	41.73	6900	-8.70	20250109	5040	25.00	20250102	17050	-63.05	20240122	4445	41.73	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
21	20250122	131214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-300	5	-4.55	103438590	16214	35.29	6590	6590	6300	8580	4620	6600	6379.58	1.19	-735	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	341	-7.15	2.40	12	0.30	-881.00	2622.00	19980	20240118	-68.47	4445	20241209	41.73	6900	-8.70	20250109	5040	25.00	20250102	17050	-63.05	20240122	4445	41.73	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
22	20250122	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-220	5	-3.33	64261670	10013	21.79	6590	6590	6360	8580	4620	6600	6417.82	1.19	-650	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	345	-7.24	2.43	12	0.19	-881.00	2622.00	19980	20240118	-68.07	4445	20241209	43.53	6900	-7.54	20250109	5040	26.59	20250102	17050	-62.58	20240122	4445	43.53	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
23	20250122	111214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-200	5	-3.03	47272730	7345	15.99	6590	6590	6380	8580	4620	6600	6436.04	1.19	-560	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	346	-7.26	2.44	12	0.14	-881.00	2622.00	19980	20240118	-67.97	4445	20241209	43.98	6900	-7.25	20250109	5040	26.98	20250102	17050	-62.46	20240122	4445	43.98	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
24	20250122	101212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-150	5	-2.27	28821600	4468	9.72	6590	6590	6400	8580	4620	6600	6450.67	1.19	-64	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	349	-7.32	2.46	12	0.08	-881.00	2622.00	19980	20240118	-67.72	4445	20241209	45.11	6900	-6.52	20250109	5040	27.98	20250102	17050	-62.17	20240122	4445	45.11	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
25	20250122	091215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-100	5	-1.52	7200940	1110	2.42	6590	6590	6400	8580	4620	6600	6487.33	1.19	-56	7100	6850	6550	6300	6000	6975	6425	27	1980	500	3960	10	1	5404980	351	-7.38	2.48	12	0.02	-881.00	2622.00	19980	20240118	-67.47	4445	20241209	46.23	6900	-5.80	20250109	5040	28.97	20250102	17050	-61.88	20240122	4445	46.23	20241209	0.48	N	355690	500	27 억	64440	N	N	N	N
26	20250121	161204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	160	2	2.48	300458450	45945	124.98	6410	6800	6250	8370	4510	6440	6539.52	1.00	10333	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	357	-7.49	2.52	12	0.85	-881.00	2622.00	19980	20240118	-66.97	4445	20241209	48.48	6900	-4.35	20250109	5040	30.95	20250102	17050	-61.29	20240122	4445	48.48	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
27	20250121	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	210	2	3.26	293271460	44852	122.01	6410	6800	6250	8370	4510	6440	6538.65	1.00	10555	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	359	-7.55	2.54	12	0.83	-881.00	2622.00	19980	20240118	-66.72	4445	20241209	49.61	6900	-3.62	20250109	5040	31.94	20250102	17050	-61.00	20240122	4445	49.61	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
28	20250121	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	90	2	1.40	266583340	40771	110.91	6410	6800	6250	8370	4510	6440	6538.55	1.00	10306	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	353	-7.41	2.49	12	0.75	-881.00	2622.00	19980	20240118	-67.32	4445	20241209	46.91	6900	-5.36	20250109	5040	29.56	20250102	17050	-61.70	20240122	4445	46.91	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
29	20250121	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	100	2	1.55	243505130	37252	101.33	6410	6800	6250	8370	4510	6440	6536.70	1.00	9476	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	353	-7.42	2.49	12	0.69	-881.00	2622.00	19980	20240118	-67.27	4445	20241209	47.13	6900	-5.22	20250109	5040	29.76	20250102	17050	-61.64	20240122	4445	47.13	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
30	20250121	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	270	2	4.19	216731580	33229	90.39	6410	6800	6250	8370	4510	6440	6522.36	1.00	9430	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	363	-7.62	2.56	12	0.61	-881.00	2622.00	19980	20240118	-66.42	4445	20241209	50.96	6900	-2.75	20250109	5040	33.13	20250102	17050	-60.65	20240122	4445	50.96	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
31	20250121	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	230	2	3.57	202393040	31100	84.60	6410	6800	6250	8370	4510	6440	6507.81	1.00	8756	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	361	-7.57	2.54	12	0.58	-881.00	2622.00	19980	20240118	-66.62	4445	20241209	50.06	6900	-3.33	20250109	5040	32.34	20250102	17050	-60.88	20240122	4445	50.06	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
32	20250121	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	120	2	1.86	108287540	16947	46.10	6410	6610	6250	8370	4510	6440	6389.78	1.00	6605	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	355	-7.45	2.50	12	0.31	-881.00	2622.00	19980	20240118	-67.17	4445	20241209	47.58	6900	-4.93	20250109	5040	30.16	20250102	17050	-61.52	20240122	4445	47.58	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
33	20250121	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	70	2	1.09	65270330	10339	28.12	6410	6540	6250	8370	4510	6440	6313.02	1.00	6856	6720	6580	6370	6230	6020	6650	6300	27	1930	500	3860	10	1	5404980	352	-7.39	2.48	12	0.19	-881.00	2622.00	19980	20240118	-67.42	4445	20241209	46.46	6900	-5.65	20250109	5040	29.17	20250102	17050	-61.82	20240122	4445	46.46	20241209	0.56	N	355690	500	27 억	54123	N	N	N	N
34	20250120	161154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	210	2	3.37	232872010	36714	36.15	6380	6510	6160	8090	4370	6230	6342.93	1.02	-753	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	348	-7.31	2.46	12	0.68	-881.00	2622.00	19980	20240118	-67.77	4445	20241209	44.88	6900	-6.67	20250109	5040	27.78	20250102	17050	-62.23	20240122	4445	44.88	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
35	20250120	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	220	2	3.53	224637030	35433	34.89	6380	6510	6160	8090	4370	6230	6339.83	1.02	-740	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	349	-7.32	2.46	12	0.66	-881.00	2622.00	19980	20240118	-67.72	4445	20241209	45.11	6900	-6.52	20250109	5040	27.98	20250102	17050	-62.17	20240122	4445	45.11	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
36	20250120	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	170	2	2.73	210771540	33275	32.76	6380	6510	6160	8090	4370	6230	6334.29	1.02	-918	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	346	-7.26	2.44	12	0.62	-881.00	2622.00	19980	20240118	-67.97	4445	20241209	43.98	6900	-7.25	20250109	5040	26.98	20250102	17050	-62.46	20240122	4445	43.98	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
37	20250120	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	130	2	2.09	193272860	30532	30.06	6380	6510	6160	8090	4370	6230	6330.24	1.02	-583	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	344	-7.22	2.43	12	0.56	-881.00	2622.00	19980	20240118	-68.17	4445	20241209	43.08	6900	-7.83	20250109	5040	26.19	20250102	17050	-62.70	20240122	4445	43.08	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
38	20250120	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	160	2	2.57	186682780	29496	29.04	6380	6510	6160	8090	4370	6230	6329.16	1.02	-568	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	345	-7.25	2.44	12	0.55	-881.00	2622.00	19980	20240118	-68.02	4445	20241209	43.76	6900	-7.39	20250109	5040	26.79	20250102	17050	-62.52	20240122	4445	43.76	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
39	20250120	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	270	2	4.33	166673440	26388	25.98	6380	6500	6160	8090	4370	6230	6316.32	1.02	-811	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	351	-7.38	2.48	12	0.49	-881.00	2622.00	19980	20240118	-67.47	4445	20241209	46.23	6900	-5.80	20250109	5040	28.97	20250102	17050	-61.88	20240122	4445	46.23	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
40	20250120	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	0	3	0.00	89855580	14304	14.08	6380	6390	6160	8090	4370	6230	6281.92	1.02	-3437	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	337	-7.07	2.38	12	0.26	-881.00	2622.00	19980	20240118	-68.82	4445	20241209	40.16	6900	-9.71	20250109	5040	23.61	20250102	17050	-63.46	20240122	4445	40.16	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
41	20250120	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	20	2	0.32	48631360	7692	7.57	6380	6390	6220	8090	4370	6230	6322.57	1.02	-2338	7043	6636	6123	5716	5203	6840	5920	27	1860	500	3730	10	1	5404980	338	-7.09	2.38	12	0.14	-881.00	2622.00	19980	20240118	-68.72	4445	20241209	40.61	6900	-9.42	20250109	5040	24.01	20250102	17050	-63.34	20240122	4445	40.61	20241209	0.55	N	355690	500	27 억	55155	N	N	N	N
42	20250117	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	570	2	10.07	616864740	101458	514.08	5670	6530	5610	7350	3970	5660	6079.93	0.89	6850	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	337	-7.07	2.38	12	1.88	-881.00	2622.00	19980	20240118	-68.82	4445	20241209	40.16	6900	-9.71	20250109	5040	23.61	20250102	19980	-68.82	20240118	4445	40.16	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
43	20250117	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	510	2	9.01	588853730	96909	491.03	5670	6530	5610	7350	3970	5660	6076.36	0.89	5332	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	333	-7.00	2.35	12	1.79	-881.00	2622.00	19980	20240118	-69.12	4445	20241209	38.81	6900	-10.58	20250109	5040	22.42	20250102	19980	-69.12	20240118	4445	38.81	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
44	20250117	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	320	2	5.65	478326310	78778	399.16	5670	6530	5610	7350	3970	5660	6071.83	0.89	2161	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	323	-6.79	2.28	12	1.46	-881.00	2622.00	19980	20240118	-70.07	4445	20241209	34.53	6900	-13.33	20250109	5040	18.65	20250102	19980	-70.07	20240118	4445	34.53	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
45	20250117	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	120	2	2.12	91179380	16017	81.16	5670	5780	5610	7350	3970	5660	5692.66	0.89	-215	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	312	-6.56	2.20	12	0.30	-881.00	2622.00	19980	20240118	-71.07	4445	20241209	30.03	6900	-16.23	20250109	5040	14.68	20250102	19980	-71.07	20240118	4445	30.03	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
46	20250117	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	10	2	0.18	71740680	12620	63.94	5670	5770	5610	7350	3970	5660	5684.68	0.89	-213	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	306	-6.44	2.16	12	0.23	-881.00	2622.00	19980	20240118	-71.62	4445	20241209	27.56	6900	-17.83	20250109	5040	12.50	20250102	19980	-71.62	20240118	4445	27.56	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
47	20250117	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	30	2	0.53	54125760	9518	48.23	5670	5770	5610	7350	3970	5660	5686.67	0.89	-183	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	308	-6.46	2.17	12	0.18	-881.00	2622.00	19980	20240118	-71.52	4445	20241209	28.01	6900	-17.54	20250109	5040	12.90	20250102	19980	-71.52	20240118	4445	28.01	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
48	20250117	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	10	2	0.18	40729290	7165	36.30	5670	5760	5610	7350	3970	5660	5684.48	0.89	-278	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	306	-6.44	2.16	12	0.13	-881.00	2622.00	19980	20240118	-71.62	4445	20241209	27.56	6900	-17.83	20250109	5040	12.50	20250102	19980	-71.62	20240118	4445	27.56	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
49	20250117	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-50	5	-0.88	17938180	3143	15.93	5670	5760	5610	7350	3970	5660	5707.34	0.89	-609	5833	5746	5583	5496	5333	5790	5540	27	1690	500	3390	10	1	5404980	303	-6.37	2.14	12	0.06	-881.00	2622.00	19980	20240118	-71.92	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	19980	-71.92	20240118	4445	26.21	20241209	0.51	N	355690	500	27 억	48159	N	N	N	N
50	20250116	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	250	2	4.62	110392900	19735	252.53	5420	5670	5420	7030	3790	5410	5593.76	0.84	2547	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	306	-6.42	2.16	12	0.37	-881.00	2622.00	19980	20240118	-71.67	4445	20241209	27.33	6900	-17.97	20250109	5040	12.30	20250102	19980	-71.67	20240118	4445	27.33	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
51	20250116	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	260	2	4.81	107786870	19275	246.64	5420	5670	5420	7030	3790	5410	5592.06	0.84	2558	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	306	-6.44	2.16	12	0.36	-881.00	2622.00	19980	20240118	-71.62	4445	20241209	27.56	6900	-17.83	20250109	5040	12.50	20250102	19980	-71.62	20240118	4445	27.56	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
52	20250116	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	170	2	3.14	85793280	15381	196.81	5420	5670	5420	7030	3790	5410	5577.87	0.84	2072	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	302	-6.33	2.13	12	0.28	-881.00	2622.00	19980	20240118	-72.07	4445	20241209	25.53	6900	-19.13	20250109	5040	10.71	20250102	19980	-72.07	20240118	4445	25.53	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
53	20250116	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	190	2	3.51	64076790	11502	147.18	5420	5670	5420	7030	3790	5410	5570.93	0.84	972	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	303	-6.36	2.14	12	0.21	-881.00	2622.00	19980	20240118	-71.97	4445	20241209	25.98	6900	-18.84	20250109	5040	11.11	20250102	19980	-71.97	20240118	4445	25.98	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
54	20250116	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	210	2	3.88	46572000	8377	107.19	5420	5620	5420	7030	3790	5410	5559.51	0.84	743	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	304	-6.38	2.14	12	0.15	-881.00	2622.00	19980	20240118	-71.87	4445	20241209	26.43	6900	-18.55	20250109	5040	11.51	20250102	19980	-71.87	20240118	4445	26.43	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
55	20250116	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	150	2	2.77	21213850	3847	49.23	5420	5570	5420	7030	3790	5410	5514.39	0.84	435	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	301	-6.31	2.12	12	0.07	-881.00	2622.00	19980	20240118	-72.17	4445	20241209	25.08	6900	-19.42	20250109	5040	10.32	20250102	19980	-72.17	20240118	4445	25.08	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
56	20250116	101203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	110	2	2.03	19062300	3459	44.26	5420	5570	5420	7030	3790	5410	5510.93	0.84	337	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	298	-6.27	2.11	12	0.06	-881.00	2622.00	19980	20240118	-72.37	4445	20241209	24.18	6900	-20.00	20250109	5040	9.52	20250102	19980	-72.37	20240118	4445	24.18	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
57	20250116	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	130	2	2.40	7707600	1405	17.98	5420	5540	5420	7030	3790	5410	5485.84	0.84	-10	5556	5482	5446	5372	5336	5465	5355	27	1620	500	3240	10	1	5404980	299	-6.29	2.11	12	0.03	-881.00	2622.00	19980	20240118	-72.27	4445	20241209	24.63	6900	-19.71	20250109	5040	9.92	20250102	19980	-72.27	20240118	4445	24.63	20241209	0.48	N	355690	500	27 억	45631	N	N	N	N
58	20250115	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-70	5	-1.28	42588430	7810	86.46	5480	5520	5410	7120	3840	5480	5453.07	0.85	-475	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	292	-6.14	2.06	12	0.14	-881.00	2622.00	19980	20240118	-72.92	4445	20241209	21.71	6900	-21.59	20250109	5040	7.34	20250102	19980	-72.92	20240118	4445	21.71	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
59	20250115	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-50	5	-0.91	34479290	6313	69.89	5480	5520	5430	7120	3840	5480	5461.63	0.85	-430	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	293	-6.16	2.07	12	0.12	-881.00	2622.00	19980	20240118	-72.82	4445	20241209	22.16	6900	-21.30	20250109	5040	7.74	20250102	19980	-72.82	20240118	4445	22.16	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
60	20250115	141153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-30	5	-0.55	20353190	3718	41.16	5480	5520	5440	7120	3840	5480	5474.23	0.85	-391	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	295	-6.19	2.08	12	0.07	-881.00	2622.00	19980	20240118	-72.72	4445	20241209	22.61	6900	-21.01	20250109	5040	8.13	20250102	19980	-72.72	20240118	4445	22.61	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
61	20250115	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	30	2	0.55	15184670	2774	30.71	5480	5520	5440	7120	3840	5480	5473.93	0.85	-354	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	298	-6.25	2.10	12	0.05	-881.00	2622.00	19980	20240118	-72.42	4445	20241209	23.96	6900	-20.14	20250109	5040	9.33	20250102	19980	-72.42	20240118	4445	23.96	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
62	20250115	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-30	5	-0.55	9898480	1811	20.05	5480	5510	5440	7120	3840	5480	5465.75	0.85	-292	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	295	-6.19	2.08	12	0.03	-881.00	2622.00	19980	20240118	-72.72	4445	20241209	22.61	6900	-21.01	20250109	5040	8.13	20250102	19980	-72.72	20240118	4445	22.61	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
63	20250115	111157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-20	5	-0.36	7071800	1292	14.30	5480	5510	5450	7120	3840	5480	5473.53	0.85	-292	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	295	-6.20	2.08	12	0.02	-881.00	2622.00	19980	20240118	-72.67	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	19980	-72.67	20240118	4445	22.83	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
64	20250115	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	0	3	0.00	3840130	701	7.76	5480	5510	5450	7120	3840	5480	5478.07	0.85	-182	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	296	-6.22	2.09	12	0.01	-881.00	2622.00	19980	20240118	-72.57	4445	20241209	23.28	6900	-20.58	20250109	5040	8.73	20250102	19980	-72.57	20240118	4445	23.28	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
65	20250115	091203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	0	3	0.00	1451420	265	2.93	5480	5480	5460	7120	3840	5480	5477.06	0.85	-24	5606	5542	5476	5412	5346	5575	5445	27	1640	500	3280	10	1	5404980	296	-6.22	2.09	12	0.00	-881.00	2622.00	19980	20240118	-72.57	4445	20241209	23.28	6900	-20.58	20250109	5040	8.73	20250102	19980	-72.57	20240118	4445	23.28	20241209	0.45	N	355690	500	27 억	46131	N	N	N	N
66	20250114	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-50	5	-0.90	49318120	9008	57.78	5450	5540	5410	7180	3880	5530	5474.74	0.85	564	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	296	-6.22	2.09	12	0.17	-881.00	2622.00	19980	20240118	-72.57	4445	20241209	23.28	6900	-20.58	20250109	5040	8.73	20250102	19980	-72.57	20240118	4445	23.28	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
67	20250114	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	45549970	8321	53.37	5450	5540	5410	7180	3880	5530	5474.10	0.85	335	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	298	-6.25	2.10	12	0.15	-881.00	2622.00	19980	20240118	-72.42	4445	20241209	23.96	6900	-20.14	20250109	5040	9.33	20250102	19980	-72.42	20240118	4445	23.96	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
68	20250114	141152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-10	5	-0.18	38232160	6987	44.82	5450	5540	5410	7180	3880	5530	5471.90	0.85	-171	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	298	-6.27	2.11	12	0.13	-881.00	2622.00	19980	20240118	-72.37	4445	20241209	24.18	6900	-20.00	20250109	5040	9.52	20250102	19980	-72.37	20240118	4445	24.18	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
69	20250114	131151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-60	5	-1.08	28951010	5305	34.03	5450	5540	5410	7180	3880	5530	5457.31	0.85	-100	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	296	-6.21	2.09	12	0.10	-881.00	2622.00	19980	20240118	-72.62	4445	20241209	23.06	6900	-20.72	20250109	5040	8.53	20250102	19980	-72.62	20240118	4445	23.06	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
70	20250114	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-90	5	-1.63	28337190	5192	33.30	5450	5540	5410	7180	3880	5530	5457.86	0.85	-130	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	294	-6.17	2.07	12	0.10	-881.00	2622.00	19980	20240118	-72.77	4445	20241209	22.38	6900	-21.16	20250109	5040	7.94	20250102	19980	-72.77	20240118	4445	22.38	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
71	20250114	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-70	5	-1.27	21437660	3925	25.18	5450	5540	5410	7180	3880	5530	5461.82	0.85	-415	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	295	-6.20	2.08	12	0.07	-881.00	2622.00	19980	20240118	-72.67	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	19980	-72.67	20240118	4445	22.83	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
72	20250114	101145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-60	5	-1.08	20914460	3829	24.56	5450	5540	5410	7180	3880	5530	5462.12	0.85	-414	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	296	-6.21	2.09	12	0.07	-881.00	2622.00	19980	20240118	-72.62	4445	20241209	23.06	6900	-20.72	20250109	5040	8.53	20250102	19980	-72.62	20240118	4445	23.06	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
73	20250114	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-40	5	-0.72	4515230	826	5.30	5450	5530	5450	7180	3880	5530	5466.38	0.85	-115	5710	5620	5500	5410	5290	5665	5455	27	1650	500	3310	10	1	5404980	297	-6.23	2.09	12	0.02	-881.00	2622.00	19980	20240118	-72.52	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	19980	-72.52	20240118	4445	23.51	20241209	0.35	N	355690	500	27 억	45855	N	N	N	N
74	20250113	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-20	5	-0.36	85299150	15563	38.12	5470	5590	5380	7210	3890	5550	5479.80	0.84	674	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	299	-6.28	2.11	12	0.29	-881.00	2622.00	19980	20240118	-72.32	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	19980	-72.32	20240118	4445	24.41	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
75	20250113	151140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-50	5	-0.90	81160830	14813	36.29	5470	5590	5380	7210	3890	5550	5478.54	0.84	992	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	297	-6.24	2.10	12	0.27	-881.00	2622.00	19980	20240118	-72.47	4445	20241209	23.73	6900	-20.29	20250109	5040	9.13	20250102	19980	-72.47	20240118	4445	23.73	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
76	20250113	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	0	3	0.00	76004560	13868	33.97	5470	5590	5380	7210	3890	5550	5480.07	0.84	646	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	300	-6.30	2.12	12	0.26	-881.00	2622.00	19980	20240118	-72.22	4445	20241209	24.86	6900	-19.57	20250109	5040	10.12	20250102	19980	-72.22	20240118	4445	24.86	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
77	20250113	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-30	5	-0.54	65780860	12004	29.40	5470	5590	5380	7210	3890	5550	5479.32	0.84	541	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	298	-6.27	2.11	12	0.22	-881.00	2622.00	19980	20240118	-72.37	4445	20241209	24.18	6900	-20.00	20250109	5040	9.52	20250102	19980	-72.37	20240118	4445	24.18	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
78	20250113	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	30	2	0.54	63597040	11610	28.44	5470	5590	5380	7210	3890	5550	5477.15	0.84	496	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	302	-6.33	2.13	12	0.21	-881.00	2622.00	19980	20240118	-72.07	4445	20241209	25.53	6900	-19.13	20250109	5040	10.71	20250102	19980	-72.07	20240118	4445	25.53	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
79	20250113	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-20	5	-0.36	51779920	9482	23.23	5470	5590	5380	7210	3890	5550	5459.91	0.84	719	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	299	-6.28	2.11	12	0.18	-881.00	2622.00	19980	20240118	-72.32	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	19980	-72.32	20240118	4445	24.41	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
80	20250113	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-60	5	-1.08	39786420	7316	17.92	5470	5590	5380	7210	3890	5550	5436.73	0.84	1167	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	297	-6.23	2.09	12	0.14	-881.00	2622.00	19980	20240118	-72.52	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	19980	-72.52	20240118	4445	23.51	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
81	20250113	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	0	3	0.00	6457870	1176	2.88	5470	5590	5420	7210	3890	5550	5485.94	0.84	-2	5890	5720	5630	5460	5370	5675	5415	27	1660	500	3330	10	1	5404980	300	-6.30	2.12	12	0.02	-881.00	2622.00	19980	20240118	-72.22	4445	20241209	24.86	6900	-19.57	20250109	5040	10.12	20250102	19980	-72.22	20240118	4445	24.86	20241209	0.30	N	355690	500	27 억	45206	N	N	N	N
82	20250110	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-180	5	-3.14	224603620	40011	7.65	5800	5800	5540	7440	4020	5730	5613.55	0.85	-475	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	300	-6.30	2.12	12	0.74	-881.00	2622.00	19980	20240118	-72.22	4445	20241209	24.86	6900	-19.57	20250109	5040	10.12	20250102	19980	-72.22	20240118	4445	24.86	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
83	20250110	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-100	5	-1.75	202947270	36117	6.91	5800	5800	5540	7440	4020	5730	5619.16	0.85	-507	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	304	-6.39	2.15	12	0.67	-881.00	2622.00	19980	20240118	-71.82	4445	20241209	26.66	6900	-18.41	20250109	5040	11.71	20250102	19980	-71.82	20240118	4445	26.66	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
84	20250110	141118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-20	5	-0.35	166550030	29600	5.66	5800	5800	5540	7440	4020	5730	5626.69	0.85	-608	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	309	-6.48	2.18	12	0.55	-881.00	2622.00	19980	20240118	-71.42	4445	20241209	28.46	6900	-17.25	20250109	5040	13.29	20250102	19980	-71.42	20240118	4445	28.46	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
85	20250110	131118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-140	5	-2.44	128681310	22934	4.39	5800	5800	5540	7440	4020	5730	5610.94	0.85	-438	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	302	-6.35	2.13	12	0.42	-881.00	2622.00	19980	20240118	-72.02	4445	20241209	25.76	6900	-18.99	20250109	5040	10.91	20250102	19980	-72.02	20240118	4445	25.76	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
86	20250110	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-100	5	-1.75	121203030	21600	4.13	5800	5800	5540	7440	4020	5730	5611.25	0.85	-516	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	304	-6.39	2.15	12	0.40	-881.00	2622.00	19980	20240118	-71.82	4445	20241209	26.66	6900	-18.41	20250109	5040	11.71	20250102	19980	-71.82	20240118	4445	26.66	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
87	20250110	111117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-100	5	-1.75	110745450	19741	3.78	5800	5800	5540	7440	4020	5730	5609.92	0.85	-516	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	304	-6.39	2.15	12	0.37	-881.00	2622.00	19980	20240118	-71.82	4445	20241209	26.66	6900	-18.41	20250109	5040	11.71	20250102	19980	-71.82	20240118	4445	26.66	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
88	20250110	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-190	5	-3.32	78875450	14063	2.69	5800	5800	5540	7440	4020	5730	5608.72	0.85	-602	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	299	-6.29	2.11	12	0.26	-881.00	2622.00	19980	20240118	-72.27	4445	20241209	24.63	6900	-19.71	20250109	5040	9.92	20250102	19980	-72.27	20240118	4445	24.63	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
89	20250110	091120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-100	5	-1.75	31210520	5519	1.06	5800	5800	5590	7440	4020	5730	5655.10	0.85	-57	7543	6636	5993	5086	4443	7090	5540	27	1710	500	3430	10	1	5404980	304	-6.39	2.15	12	0.10	-881.00	2622.00	19980	20240118	-71.82	4445	20241209	26.66	6900	-18.41	20250109	5040	11.71	20250102	19980	-71.82	20240118	4445	26.66	20241209	0.30	N	355690	500	27 억	45705	N	N	N	N
90	20250109	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	260	2	4.75	3237761900	521778	7646.22	5600	6900	5350	7110	3830	5470	6206.33	1.12	-15684	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	310	-6.50	2.19	12	9.65	-881.00	2622.00	19980	20240118	-71.32	4445	20241209	28.91	6900	-16.96	20250109	5040	13.69	20250102	19980	-71.32	20240118	4445	28.91	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
91	20250109	151104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	160	2	2.93	3159029690	507861	7442.28	5600	6900	5350	7110	3830	5470	6220.26	1.12	-17081	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	304	-6.39	2.15	12	9.40	-881.00	2622.00	19980	20240118	-71.82	4445	20241209	26.66	6900	-18.41	20250109	5040	11.71	20250102	19980	-71.82	20240118	4445	26.66	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
92	20250109	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	170	2	3.11	2924831740	465841	6826.51	5600	6900	5350	7110	3830	5470	6278.61	1.12	-19969	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	305	-6.40	2.15	12	8.62	-881.00	2622.00	19980	20240118	-71.77	4445	20241209	26.88	6900	-18.26	20250109	5040	11.90	20250102	19980	-71.77	20240118	4445	26.88	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
93	20250109	131111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-30	5	-0.55	19288620	3553	52.07	5600	5600	5350	7110	3830	5470	5428.83	1.12	-237	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	294	-6.17	2.07	12	0.07	-881.00	2622.00	19980	20240118	-72.77	4445	20241209	22.38	5690	-4.39	20250107	5040	7.94	20250102	19980	-72.77	20240118	4445	22.38	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
94	20250109	121111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	10	2	0.18	16860610	3105	45.50	5600	5600	5350	7110	3830	5470	5430.15	1.12	-196	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	296	-6.22	2.09	12	0.06	-881.00	2622.00	19980	20240118	-72.57	4445	20241209	23.28	5690	-3.69	20250107	5040	8.73	20250102	19980	-72.57	20240118	4445	23.28	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
95	20250109	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-90	5	-1.65	15089750	2779	40.72	5600	5600	5350	7110	3830	5470	5429.92	1.12	-15	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	291	-6.11	2.05	12	0.05	-881.00	2622.00	19980	20240118	-73.07	4445	20241209	21.03	5690	-5.45	20250107	5040	6.75	20250102	19980	-73.07	20240118	4445	21.03	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
96	20250109	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-80	5	-1.46	13446050	2473	36.24	5600	5600	5350	7110	3830	5470	5437.14	1.12	-22	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	291	-6.12	2.06	12	0.05	-881.00	2622.00	19980	20240118	-73.02	4445	20241209	21.26	5690	-5.27	20250107	5040	6.94	20250102	19980	-73.02	20240118	4445	21.26	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
97	20250109	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	80	2	1.46	61280	11	0.16	5600	5600	5550	7110	3830	5470	5570.91	1.12	-10	5643	5556	5513	5426	5383	5535	5405	27	1640	500	3280	10	1	5404980	300	-6.30	2.12	12	0.00	-881.00	2622.00	19980	20240118	-72.22	4445	20241209	24.86	5690	-2.46	20250107	5040	10.12	20250102	19980	-72.22	20240118	4445	24.86	20241209	0.30	N	355690	500	27 억	60494	N	N	N	N
98	20250108	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-70	5	-1.26	37699200	6824	76.92	5540	5600	5470	7200	3880	5540	5524.50	1.12	188	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	296	-6.21	2.09	12	0.13	-881.00	2622.00	20150	20231228	-72.85	4445	20241209	23.06	5690	-3.87	20250107	5040	8.53	20250102	19980	-72.62	20240118	4445	23.06	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
99	20250108	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-50	5	-0.90	33025160	5971	67.31	5540	5600	5470	7200	3880	5540	5530.93	1.12	198	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	297	-6.23	2.09	12	0.11	-881.00	2622.00	20150	20231228	-72.75	4445	20241209	23.51	5690	-3.51	20250107	5040	8.93	20250102	19980	-72.52	20240118	4445	23.51	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
100	20250108	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-50	5	-0.90	23858490	4303	48.51	5540	5600	5480	7200	3880	5540	5544.62	1.12	104	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	297	-6.23	2.09	12	0.08	-881.00	2622.00	20150	20231228	-72.75	4445	20241209	23.51	5690	-3.51	20250107	5040	8.93	20250102	19980	-72.52	20240118	4445	23.51	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
101	20250108	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	20	2	0.36	16277270	2928	33.01	5540	5600	5530	7200	3880	5540	5559.18	1.12	-68	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	301	-6.31	2.12	12	0.05	-881.00	2622.00	20150	20231228	-72.41	4445	20241209	25.08	5690	-2.28	20250107	5040	10.32	20250102	19980	-72.17	20240118	4445	25.08	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
102	20250108	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	50	2	0.90	14491570	2607	29.39	5540	5600	5530	7200	3880	5540	5558.71	1.12	-68	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	302	-6.35	2.13	12	0.05	-881.00	2622.00	20150	20231228	-72.26	4445	20241209	25.76	5690	-1.76	20250107	5040	10.91	20250102	19980	-72.02	20240118	4445	25.76	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
103	20250108	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	40	2	0.72	12672210	2281	25.71	5540	5600	5530	7200	3880	5540	5555.55	1.12	-9	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	302	-6.33	2.13	12	0.04	-881.00	2622.00	20150	20231228	-72.31	4445	20241209	25.53	5690	-1.93	20250107	5040	10.71	20250102	19980	-72.07	20240118	4445	25.53	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
104	20250108	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	0	3	0.00	8714260	1568	17.68	5540	5600	5530	7200	3880	5540	5557.56	1.12	-24	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	299	-6.29	2.11	12	0.03	-881.00	2622.00	20150	20231228	-72.51	4445	20241209	24.63	5690	-2.64	20250107	5040	9.92	20250102	19980	-72.27	20240118	4445	24.63	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
105	20250108	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	10	2	0.18	2155280	389	4.39	5540	5560	5530	7200	3880	5540	5540.57	1.12	71	5833	5686	5543	5396	5253	5615	5325	27	1660	500	3320	10	1	5404980	300	-6.30	2.12	12	0.01	-881.00	2622.00	20150	20231228	-72.46	4445	20241209	24.86	5690	-2.46	20250107	5040	10.12	20250102	19980	-72.22	20240118	4445	24.86	20241209	0.29	N	355690	500	27 억	60300	N	N	N	N
106	20250107	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	20	2	0.36	48918360	8871	45.18	5690	5690	5400	7170	3870	5520	5514.41	1.13	-602	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	299	-6.29	2.11	12	0.16	-881.00	2622.00	20150	20231228	-72.51	4445	20241209	24.63	5690	-2.64	20250107	5040	9.92	20250102	19980	-72.27	20240118	4445	24.63	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
107	20250107	151059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	10	2	0.18	47517320	8618	43.90	5690	5690	5400	7170	3870	5520	5513.73	1.13	-519	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	299	-6.28	2.11	12	0.16	-881.00	2622.00	20150	20231228	-72.56	4445	20241209	24.41	5690	-2.81	20250107	5040	9.72	20250102	19980	-72.32	20240118	4445	24.41	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
108	20250107	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	20	2	0.36	45019370	8165	41.59	5690	5690	5400	7170	3870	5520	5513.70	1.13	-527	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	299	-6.29	2.11	12	0.15	-881.00	2622.00	20150	20231228	-72.51	4445	20241209	24.63	5690	-2.64	20250107	5040	9.92	20250102	19980	-72.27	20240118	4445	24.63	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
109	20250107	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	40	2	0.72	44332360	8041	40.96	5690	5690	5400	7170	3870	5520	5513.29	1.13	-648	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	301	-6.31	2.12	12	0.15	-881.00	2622.00	20150	20231228	-72.41	4445	20241209	25.08	5690	-2.28	20250107	5040	10.32	20250102	19980	-72.17	20240118	4445	25.08	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
110	20250107	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	0	3	0.00	35430070	6443	32.82	5690	5690	5400	7170	3870	5520	5499.00	1.13	-807	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	298	-6.27	2.11	12	0.12	-881.00	2622.00	20150	20231228	-72.61	4445	20241209	24.18	5690	-2.99	20250107	5040	9.52	20250102	19980	-72.37	20240118	4445	24.18	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
111	20250107	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	70	2	1.27	21014370	3806	19.39	5690	5690	5430	7170	3870	5520	5521.38	1.13	-787	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	302	-6.35	2.13	12	0.07	-881.00	2622.00	20150	20231228	-72.26	4445	20241209	25.76	5690	-1.76	20250107	5040	10.91	20250102	19980	-72.02	20240118	4445	25.76	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
112	20250107	101058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-20	5	-0.36	16554490	3003	15.30	5690	5690	5430	7170	3870	5520	5512.65	1.13	-498	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	297	-6.24	2.10	12	0.06	-881.00	2622.00	20150	20231228	-72.70	4445	20241209	23.73	5690	-3.34	20250107	5040	9.13	20250102	19980	-72.47	20240118	4445	23.73	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
113	20250107	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	10	2	0.18	466470	84	0.43	5690	5690	5530	7170	3870	5520	5553.21	1.13	-81	5873	5696	5453	5276	5033	5785	5365	27	1650	500	3310	10	1	5404980	299	-6.28	2.11	12	0.00	-881.00	2622.00	20150	20231228	-72.56	4445	20241209	24.41	5690	-2.81	20250107	5040	9.72	20250102	19980	-72.32	20240118	4445	24.41	20241209	0.28	N	355690	500	27 억	60916	N	N	N	N
114	20250106	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	330	2	6.36	107804860	19631	201.92	5210	5630	5210	6740	3640	5190	5491.56	1.10	1200	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	298	-6.27	2.11	12	0.36	-881.00	2622.00	20150	20231228	-72.61	4445	20241209	24.18	5630	-1.95	20250106	5040	9.52	20250102	19980	-72.37	20240118	4445	24.18	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
115	20250106	151043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	370	2	7.13	103029990	18766	193.03	5210	5630	5210	6740	3640	5190	5490.25	1.10	956	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	301	-6.31	2.12	12	0.35	-881.00	2622.00	20150	20231228	-72.41	4445	20241209	25.08	5630	-1.24	20250106	5040	10.32	20250102	19980	-72.17	20240118	4445	25.08	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
116	20250106	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	410	2	7.90	100174570	18254	187.76	5210	5630	5210	6740	3640	5190	5487.81	1.10	827	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	303	-6.36	2.14	12	0.34	-881.00	2622.00	20150	20231228	-72.21	4445	20241209	25.98	5630	-0.53	20250106	5040	11.11	20250102	19980	-71.97	20240118	4445	25.98	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
117	20250106	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	320	2	6.17	60615150	11138	114.56	5210	5550	5210	6740	3640	5190	5442.19	1.10	647	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	298	-6.25	2.10	12	0.21	-881.00	2622.00	20150	20231228	-72.66	4445	20241209	23.96	5550	-0.72	20250106	5040	9.33	20250102	19980	-72.42	20240118	4445	23.96	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
118	20250106	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	260	2	5.01	54989470	10114	104.03	5210	5550	5210	6740	3640	5190	5436.97	1.10	666	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	295	-6.19	2.08	12	0.19	-881.00	2622.00	20150	20231228	-72.95	4445	20241209	22.61	5550	-1.80	20250106	5040	8.13	20250102	19980	-72.72	20240118	4445	22.61	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
119	20250106	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	250	2	4.82	36198980	6666	68.57	5210	5550	5210	6740	3640	5190	5430.39	1.10	197	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	294	-6.17	2.07	12	0.12	-881.00	2622.00	20150	20231228	-73.00	4445	20241209	22.38	5550	-1.98	20250106	5040	7.94	20250102	19980	-72.77	20240118	4445	22.38	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
120	20250106	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	260	2	5.01	33506230	6170	63.46	5210	5550	5210	6740	3640	5190	5430.51	1.10	160	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	295	-6.19	2.08	12	0.11	-881.00	2622.00	20150	20231228	-72.95	4445	20241209	22.61	5550	-1.80	20250106	5040	8.13	20250102	19980	-72.72	20240118	4445	22.61	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
121	20250106	091034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	240	2	4.62	5462830	1016	10.45	5210	5550	5210	6740	3640	5190	5376.80	1.10	3	5430	5310	5220	5100	5010	5265	5055	27	1550	500	3110	10	1	5404980	293	-6.16	2.07	12	0.02	-881.00	2622.00	20150	20231228	-73.05	4445	20241209	22.16	5550	-2.16	20250106	5040	7.74	20250102	19980	-72.82	20240118	4445	22.16	20241209	0.29	N	355690	500	27 억	59708	N	N	N	N
122	20250103	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-130	5	-2.44	51171730	9722	71.22	5260	5340	5130	6910	3730	5320	5263.51	1.11	-499	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	281	-5.89	1.98	12	0.18	-881.00	2622.00	20150	20231228	-74.24	4445	20241209	16.76	5400	-3.89	20250102	5040	2.98	20250102	19980	-74.02	20240118	4445	16.76	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
123	20250103	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-70	5	-1.32	46915940	8903	65.22	5260	5340	5130	6910	3730	5320	5269.68	1.11	-70	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	284	-5.96	2.00	12	0.16	-881.00	2622.00	20150	20231228	-73.95	4445	20241209	18.11	5400	-2.78	20250102	5040	4.17	20250102	19980	-73.72	20240118	4445	18.11	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
124	20250103	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-60	5	-1.13	42324460	8022	58.77	5260	5340	5130	6910	3730	5320	5276.05	1.11	-31	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	284	-5.97	2.01	12	0.15	-881.00	2622.00	20150	20231228	-73.90	4445	20241209	18.34	5400	-2.59	20250102	5040	4.37	20250102	19980	-73.67	20240118	4445	18.34	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
125	20250103	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-30	5	-0.56	31170150	5890	43.15	5260	5340	5130	6910	3730	5320	5292.05	1.11	-19	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	286	-6.00	2.02	12	0.11	-881.00	2622.00	20150	20231228	-73.75	4445	20241209	19.01	5400	-2.04	20250102	5040	4.96	20250102	19980	-73.52	20240118	4445	19.01	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
126	20250103	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-80	5	-1.50	27886080	5269	38.60	5260	5340	5130	6910	3730	5320	5292.48	1.11	362	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	283	-5.95	2.00	12	0.10	-881.00	2622.00	20150	20231228	-74.00	4445	20241209	17.89	5400	-2.96	20250102	5040	3.97	20250102	19980	-73.77	20240118	4445	17.89	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
127	20250103	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-130	5	-2.44	26449280	4994	36.59	5260	5340	5130	6910	3730	5320	5296.21	1.11	380	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	281	-5.89	1.98	12	0.09	-881.00	2622.00	20150	20231228	-74.24	4445	20241209	16.76	5400	-3.89	20250102	5040	2.98	20250102	19980	-74.02	20240118	4445	16.76	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
128	20250103	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-10	5	-0.19	18505160	3480	25.49	5260	5340	5250	6910	3730	5320	5317.57	1.11	298	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	287	-6.03	2.03	12	0.06	-881.00	2622.00	20150	20231228	-73.65	4445	20241209	19.46	5400	-1.67	20250102	5040	5.36	20250102	19980	-73.42	20240118	4445	19.46	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
129	20250103	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	10	2	0.19	6866980	1298	9.51	5260	5330	5250	6910	3730	5320	5290.43	1.11	62	5613	5466	5253	5106	4893	5540	5180	27	1590	500	3190	10	1	5404980	288	-6.05	2.03	12	0.02	-881.00	2622.00	20150	20231228	-73.55	4445	20241209	19.91	5400	-1.30	20250102	5040	5.75	20250102	19980	-73.32	20240118	4445	19.91	20241209	0.28	N	355690	500	27 억	60226	N	N	N	N
130	20250102	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	310	2	6.19	70909260	13650	183.64	5230	5400	5040	6510	3510	5010	5194.63	1.13	-798	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	288	-6.04	2.03	12	0.25	-881.00	2622.00	20150	20231228	-73.60	4445	20241209	19.69	5400	-1.48	20250102	5040	5.56	20250102	19980	-73.37	20240118	4445	19.69	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N
131	20250102	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	310	2	6.19	61402460	11867	159.65	5230	5400	5040	6510	3510	5010	5174.22	1.13	-510	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	288	-6.04	2.03	12	0.22	-881.00	2622.00	20150	20231228	-73.60	4445	20241209	19.69	5400	-1.48	20250102	5040	5.56	20250102	19980	-73.37	20240118	4445	19.69	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N
132	20250102	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	160	2	3.19	41552300	8093	108.88	5230	5230	5040	6510	3510	5010	5134.35	1.13	-282	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	279	-5.87	1.97	12	0.15	-881.00	2622.00	20150	20231228	-74.34	4445	20241209	16.31	5230	-1.15	20250102	5040	2.58	20250102	19980	-74.12	20240118	4445	16.31	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N
133	20250102	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	120	2	2.40	37048660	7216	97.08	5230	5230	5040	6510	3510	5010	5134.24	1.13	-288	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	277	-5.82	1.96	12	0.13	-881.00	2622.00	20150	20231228	-74.54	4445	20241209	15.41	5230	-1.91	20250102	5040	1.79	20250102	19980	-74.32	20240118	4445	15.41	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N
134	20250102	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	30	2	0.60	27001160	5256	70.71	5230	5230	5040	6510	3510	5010	5137.21	1.13	-47	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	272	-5.72	1.92	12	0.10	-881.00	2622.00	20150	20231228	-74.99	4445	20241209	13.39	5230	-3.63	20250102	5040	0.00	20250102	19980	-74.77	20240118	4445	13.39	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N
135	20250102	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	130	2	2.59	22051780	4284	57.63	5230	5230	5100	6510	3510	5010	5147.47	1.13	-36	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	278	-5.83	1.96	12	0.08	-881.00	2622.00	20150	20231228	-74.49	4445	20241209	15.64	5230	-1.72	20250102	5100	0.78	20250102	19980	-74.27	20240118	4445	15.64	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N
136	20250102	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	140	2	2.79	13161650	2561	34.45	5230	5230	5100	6510	3510	5010	5139.26	1.13	-36	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	278	-5.85	1.96	12	0.05	-881.00	2622.00	20150	20231228	-74.44	4445	20241209	15.86	5230	-1.53	20250102	5100	0.98	20250102	19980	-74.22	20240118	4445	15.86	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N
137	20250102	091008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	0	3	0.00	0	0	0.00	0	0	0	6510	3510	5010	0.00	1.13	0	5276	5142	4926	4792	4576	5210	4860	27	1500	500	3000	10	1	5404980	271	-5.69	1.91	12	0.00	-881.00	2622.00	20150	20231228	-75.14	4445	20241209	12.71	0	0.00	0	0	0.00	0	19980	-74.92	20240118	4445	12.71	20241209	0.31	N	355690	500	27 억	61049	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History