KissMeData/355150/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	25	2	0.51	44941035	9092	53.61	4915	5030	4810	6380	3445	4915	4942.92	1.47	-2501	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	5	1	7797350	385	-3.27	1.44	12	0.12	-1513.00	3438.00	17830	20240531	-72.29	4200	20241210	17.62	6060	-18.48	20250109	4810	2.70	20250124	17830	-72.29	20240531	2290	115.72	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
3	20250124	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	15	2	0.31	43839605	8869	52.29	4915	5030	4810	6380	3445	4915	4943.02	1.47	-2485	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	5	1	7797350	384	-3.26	1.43	12	0.11	-1513.00	3438.00	17830	20240531	-72.35	4200	20241210	17.38	6060	-18.65	20250109	4810	2.49	20250124	17830	-72.35	20240531	2290	115.28	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
4	20250124	141228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	5	2	0.10	38841825	7854	46.31	4915	5030	4810	6380	3445	4915	4945.48	1.47	-1923	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	5	1	7797350	384	-3.25	1.43	12	0.10	-1513.00	3438.00	17830	20240531	-72.41	4200	20241210	17.14	6060	-18.81	20250109	4810	2.29	20250124	17830	-72.41	20240531	2290	114.85	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
5	20250124	131231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	25	2	0.51	36708470	7420	43.75	4915	5030	4810	6380	3445	4915	4947.23	1.47	-1866	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	5	1	7797350	385	-3.27	1.44	12	0.10	-1513.00	3438.00	17830	20240531	-72.29	4200	20241210	17.62	6060	-18.48	20250109	4810	2.70	20250124	17830	-72.29	20240531	2290	115.72	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
6	20250124	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	30	2	0.61	26468685	5338	31.47	4915	5030	4810	6380	3445	4915	4958.54	1.47	-1833	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	5	1	7797350	386	-3.27	1.44	12	0.07	-1513.00	3438.00	17830	20240531	-72.27	4200	20241210	17.74	6060	-18.40	20250109	4810	2.81	20250124	17830	-72.27	20240531	2290	115.94	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
7	20250124	111228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	35	2	0.71	16424645	3308	19.50	4915	5030	4810	6380	3445	4915	4965.13	1.47	-1780	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	5	1	7797350	386	-3.27	1.44	12	0.04	-1513.00	3438.00	17830	20240531	-72.24	4200	20241210	17.86	6060	-18.32	20250109	4810	2.91	20250124	17830	-72.24	20240531	2290	116.16	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
8	20250124	101224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	85	2	1.73	14213090	2863	16.88	4915	5030	4810	6380	3445	4915	4964.40	1.47	-1580	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	10	1	7797350	390	-3.30	1.45	12	0.04	-1513.00	3438.00	17830	20240531	-71.96	4200	20241210	19.05	6060	-17.49	20250109	4810	3.95	20250124	17830	-71.96	20240531	2290	118.34	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
9	20250124	091233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	40	2	0.81	11038070	2222	13.10	4915	4980	4810	6380	3445	4915	4967.63	1.47	-2022	5181	5047	4976	4842	4771	5012	4807	39	1465	500	2940	5	1	7797350	386	-3.27	1.44	12	0.03	-1513.00	3438.00	17830	20240531	-72.21	4200	20241210	17.98	6060	-18.23	20250109	4810	3.01	20250124	17830	-72.21	20240531	2290	116.38	20240124	0.68	N	355150	500	38 억	114752	N	N	N	N
10	20250123	161223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-185	5	-3.63	84055825	16961	54.06	5110	5110	4905	6630	3570	5100	4956.34	1.54	-5142	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	5	1	7797350	383	-3.25	1.43	12	0.22	-1513.00	3438.00	17830	20240531	-72.43	4200	20241210	17.02	6060	-18.89	20250109	4905	0.20	20250123	17830	-72.43	20240531	2290	114.63	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
11	20250123	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-140	5	-2.75	74730190	15069	48.03	5110	5110	4905	6630	3570	5100	4959.20	1.54	-4493	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	5	1	7797350	387	-3.28	1.44	12	0.19	-1513.00	3438.00	17830	20240531	-72.18	4200	20241210	18.10	6060	-18.15	20250109	4905	1.12	20250123	17830	-72.18	20240531	2290	116.59	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
12	20250123	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	-135	5	-2.65	53640155	10802	34.43	5110	5110	4905	6630	3570	5100	4965.76	1.54	-2456	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	5	1	7797350	387	-3.28	1.44	12	0.14	-1513.00	3438.00	17830	20240531	-72.15	4200	20241210	18.21	6060	-18.07	20250109	4905	1.22	20250123	17830	-72.15	20240531	2290	116.81	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
13	20250123	131220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	-135	5	-2.65	51660525	10404	33.16	5110	5110	4905	6630	3570	5100	4965.45	1.54	-2136	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	5	1	7797350	387	-3.28	1.44	12	0.13	-1513.00	3438.00	17830	20240531	-72.15	4200	20241210	18.21	6060	-18.07	20250109	4905	1.22	20250123	17830	-72.15	20240531	2290	116.81	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
14	20250123	121222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-90	5	-1.76	43760515	8813	28.09	5110	5110	4905	6630	3570	5100	4965.45	1.54	-2203	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	10	1	7797350	391	-3.31	1.46	12	0.11	-1513.00	3438.00	17830	20240531	-71.90	4200	20241210	19.29	6060	-17.33	20250109	4905	2.14	20250123	17830	-71.90	20240531	2290	118.78	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
15	20250123	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	-155	5	-3.04	34433480	6938	22.11	5110	5110	4905	6630	3570	5100	4963.03	1.54	-2077	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	5	1	7797350	386	-3.27	1.44	12	0.09	-1513.00	3438.00	17830	20240531	-72.27	4200	20241210	17.74	6060	-18.40	20250109	4905	0.82	20250123	17830	-72.27	20240531	2290	115.94	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
16	20250123	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-160	5	-3.14	25510330	5128	16.34	5110	5110	4905	6630	3570	5100	4974.71	1.54	-1944	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	5	1	7797350	385	-3.27	1.44	12	0.07	-1513.00	3438.00	17830	20240531	-72.29	4200	20241210	17.62	6060	-18.48	20250109	4905	0.71	20250123	17830	-72.29	20240531	2290	115.72	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
17	20250123	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-80	5	-1.57	5523300	1099	3.50	5110	5110	5000	6630	3570	5100	5025.75	1.54	-1001	5236	5167	5081	5012	4926	5202	5047	39	1530	500	3060	10	1	7797350	391	-3.32	1.46	12	0.01	-1513.00	3438.00	17830	20240531	-71.85	4200	20241210	19.52	6060	-17.16	20250109	4945	1.52	20250121	17830	-71.85	20240531	2290	119.21	20240123	0.67	N	355150	500	38 억	119894	N	N	N	N
18	20250122	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	70	2	1.39	158384155	31365	156.10	5050	5150	4995	6530	3530	5030	5049.71	1.51	2357	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	398	-3.37	1.48	12	0.40	-1513.00	3438.00	17830	20240531	-71.40	4200	20241210	21.43	6060	-15.84	20250109	4945	3.13	20250121	17830	-71.40	20240531	2290	122.71	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
19	20250122	151214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-10	5	-0.20	152644675	30230	150.45	5050	5150	4995	6530	3530	5030	5049.44	1.51	2160	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	391	-3.32	1.46	12	0.39	-1513.00	3438.00	17830	20240531	-71.85	4200	20241210	19.52	6060	-17.16	20250109	4945	1.52	20250121	17830	-71.85	20240531	2290	119.21	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
20	20250122	141211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	-10	5	-0.20	131161185	25961	129.20	5050	5150	4995	6530	3530	5030	5052.24	1.51	1676	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	391	-3.32	1.46	12	0.33	-1513.00	3438.00	17830	20240531	-71.85	4200	20241210	19.52	6060	-17.16	20250109	4945	1.52	20250121	17830	-71.85	20240531	2290	119.21	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
21	20250122	131213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	0	3	0.00	122425195	24226	120.57	5050	5150	4995	6530	3530	5030	5053.46	1.51	1539	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	392	-3.32	1.46	12	0.31	-1513.00	3438.00	17830	20240531	-71.79	4200	20241210	19.76	6060	-17.00	20250109	4945	1.72	20250121	17830	-71.79	20240531	2290	119.65	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
22	20250122	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	20	2	0.40	110157225	21787	108.43	5050	5150	4995	6530	3530	5030	5056.10	1.51	2328	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	394	-3.34	1.47	12	0.28	-1513.00	3438.00	17830	20240531	-71.68	4200	20241210	20.24	6060	-16.67	20250109	4945	2.12	20250121	17830	-71.68	20240531	2290	120.52	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
23	20250122	111213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	30	2	0.60	64234720	12641	62.91	5050	5150	5030	6530	3530	5030	5081.46	1.51	410	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	395	-3.34	1.47	12	0.16	-1513.00	3438.00	17830	20240531	-71.62	4200	20241210	20.48	6060	-16.50	20250109	4945	2.33	20250121	17830	-71.62	20240531	2290	120.96	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
24	20250122	101212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	90	2	1.79	37396720	7348	36.57	5050	5150	5030	6530	3530	5030	5089.37	1.51	1045	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	399	-3.38	1.49	12	0.09	-1513.00	3438.00	17830	20240531	-71.28	4200	20241210	21.90	6060	-15.51	20250109	4945	3.54	20250121	17830	-71.28	20240531	2290	123.58	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
25	20250122	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	70	2	1.39	6389240	1248	6.21	5050	5150	5030	6530	3530	5030	5119.58	1.51	-508	5393	5211	5078	4896	4763	5145	4830	39	1500	500	3010	10	1	7797350	398	-3.37	1.48	12	0.02	-1513.00	3438.00	17830	20240531	-71.40	4200	20241210	21.43	6060	-15.84	20250109	4945	3.13	20250121	17830	-71.40	20240531	2290	122.71	20240122	0.71	N	355150	500	38 억	117537	N	N	N	N
26	20250121	161204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-200	5	-3.82	101534645	20091	86.68	5230	5260	4945	6790	3670	5230	5054.69	1.54	-2588	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	392	-3.32	1.46	12	0.26	-1513.00	3438.00	17830	20240531	-71.79	4200	20241210	19.76	6060	-17.00	20250109	4945	1.72	20250121	17830	-71.79	20240531	2290	119.65	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
27	20250121	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-90	5	-1.72	92849045	18366	79.24	5230	5260	4945	6790	3670	5230	5055.49	1.54	-2591	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	401	-3.40	1.50	12	0.24	-1513.00	3438.00	17830	20240531	-71.17	4200	20241210	22.38	6060	-15.18	20250109	4945	3.94	20250121	17830	-71.17	20240531	2290	124.45	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
28	20250121	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-110	5	-2.10	83024985	16433	70.90	5230	5260	4945	6790	3670	5230	5052.33	1.54	-2162	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	399	-3.38	1.49	12	0.21	-1513.00	3438.00	17830	20240531	-71.28	4200	20241210	21.90	6060	-15.51	20250109	4945	3.54	20250121	17830	-71.28	20240531	2290	123.58	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
29	20250121	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-110	5	-2.10	82354655	16302	70.33	5230	5260	4945	6790	3670	5230	5051.81	1.54	-2031	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	399	-3.38	1.49	12	0.21	-1513.00	3438.00	17830	20240531	-71.28	4200	20241210	21.90	6060	-15.51	20250109	4945	3.54	20250121	17830	-71.28	20240531	2290	123.58	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
30	20250121	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-200	5	-3.82	73611965	14583	62.92	5230	5260	4945	6790	3670	5230	5047.79	1.54	-1820	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	392	-3.32	1.46	12	0.19	-1513.00	3438.00	17830	20240531	-71.79	4200	20241210	19.76	6060	-17.00	20250109	4945	1.72	20250121	17830	-71.79	20240531	2290	119.65	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
31	20250121	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-190	5	-3.63	33440980	6546	28.24	5230	5260	5040	6790	3670	5230	5108.61	1.54	-1175	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	393	-3.33	1.47	12	0.08	-1513.00	3438.00	17830	20240531	-71.73	4200	20241210	20.00	6060	-16.83	20250109	5030	0.20	20250102	17830	-71.73	20240531	2290	120.09	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
32	20250121	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-130	5	-2.49	25799240	5035	21.72	5230	5260	5050	6790	3670	5230	5123.98	1.54	-1073	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	398	-3.37	1.48	12	0.06	-1513.00	3438.00	17830	20240531	-71.40	4200	20241210	21.43	6060	-15.84	20250109	5030	1.39	20250102	17830	-71.40	20240531	2290	122.71	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
33	20250121	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	10	2	0.19	3900900	747	3.22	5230	5260	5150	6790	3670	5230	5222.09	1.54	-329	5516	5372	5276	5132	5036	5325	5085	39	1560	500	3130	10	1	7797350	409	-3.46	1.52	12	0.01	-1513.00	3438.00	17830	20240531	-70.61	4200	20241210	24.76	6060	-13.53	20250109	5030	4.17	20250102	17830	-70.61	20240531	2290	128.82	20240122	0.71	N	355150	500	38 억	120125	N	N	N	N
34	20250120	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-150	5	-2.79	121656080	23078	138.44	5380	5420	5180	6990	3770	5380	5271.53	1.60	-4759	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	408	-3.46	1.52	12	0.30	-1513.00	3438.00	17830	20240531	-70.67	4200	20241210	24.52	6060	-13.70	20250109	5030	3.98	20250102	17830	-70.67	20240531	2290	128.38	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
35	20250120	151206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-100	5	-1.86	111313820	21103	126.59	5380	5420	5180	6990	3770	5380	5274.79	1.60	-4454	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	412	-3.49	1.54	12	0.27	-1513.00	3438.00	17830	20240531	-70.39	4200	20241210	25.71	6060	-12.87	20250109	5030	4.97	20250102	17830	-70.39	20240531	2290	130.57	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
36	20250120	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-90	5	-1.67	95571160	18105	108.61	5380	5420	5180	6990	3770	5380	5278.72	1.60	-4956	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	412	-3.50	1.54	12	0.23	-1513.00	3438.00	17830	20240531	-70.33	4200	20241210	25.95	6060	-12.71	20250109	5030	5.17	20250102	17830	-70.33	20240531	2290	131.00	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
37	20250120	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-160	5	-2.97	83902650	15889	95.31	5380	5420	5180	6990	3770	5380	5280.55	1.60	-3395	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	407	-3.45	1.52	12	0.20	-1513.00	3438.00	17830	20240531	-70.72	4200	20241210	24.29	6060	-13.86	20250109	5030	3.78	20250102	17830	-70.72	20240531	2290	127.95	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
38	20250120	121204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-180	5	-3.35	66431820	12536	75.20	5380	5420	5180	6990	3770	5380	5299.28	1.60	-3044	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	405	-3.44	1.51	12	0.16	-1513.00	3438.00	17830	20240531	-70.84	4200	20241210	23.81	6060	-14.19	20250109	5030	3.38	20250102	17830	-70.84	20240531	2290	127.07	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
39	20250120	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-100	5	-1.86	43421280	8124	48.73	5380	5420	5250	6990	3770	5380	5344.82	1.60	-2836	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	412	-3.49	1.54	12	0.10	-1513.00	3438.00	17830	20240531	-70.39	4200	20241210	25.71	6060	-12.87	20250109	5030	4.97	20250102	17830	-70.39	20240531	2290	130.57	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
40	20250120	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-30	5	-0.56	23197940	4311	25.86	5380	5420	5330	6990	3770	5380	5381.10	1.60	-543	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	417	-3.54	1.56	12	0.06	-1513.00	3438.00	17830	20240531	-69.99	4200	20241210	27.38	6060	-11.72	20250109	5030	6.36	20250102	17830	-69.99	20240531	2290	133.62	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
41	20250120	091206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	40	2	0.74	5405730	1002	6.01	5380	5420	5380	6990	3770	5380	5394.94	1.60	7	5513	5446	5383	5316	5253	5415	5285	39	1610	500	3220	10	1	7797350	423	-3.58	1.58	12	0.01	-1513.00	3438.00	17830	20240531	-69.60	4200	20241210	29.05	6060	-10.56	20250109	5030	7.75	20250102	17830	-69.60	20240531	2290	136.68	20240122	0.68	N	355150	500	38 억	124884	N	N	N	N
42	20250117	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-60	5	-1.10	87184270	16275	79.86	5420	5450	5320	7070	3810	5440	5356.94	1.64	-3071	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	419	-3.56	1.56	12	0.21	-1513.00	3438.00	17830	20240531	-69.83	4200	20241210	28.10	6060	-11.22	20250109	5030	6.96	20250102	17830	-69.83	20240531	2290	134.93	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
43	20250117	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-60	5	-1.10	81746410	15264	74.90	5420	5450	5320	7070	3810	5440	5355.50	1.64	-2977	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	419	-3.56	1.56	12	0.20	-1513.00	3438.00	17830	20240531	-69.83	4200	20241210	28.10	6060	-11.22	20250109	5030	6.96	20250102	17830	-69.83	20240531	2290	134.93	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
44	20250117	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-100	5	-1.84	66928160	12491	61.29	5420	5450	5330	7070	3810	5440	5358.11	1.64	-1834	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	416	-3.53	1.55	12	0.16	-1513.00	3438.00	17830	20240531	-70.05	4200	20241210	27.14	6060	-11.88	20250109	5030	6.16	20250102	17830	-70.05	20240531	2290	133.19	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
45	20250117	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-100	5	-1.84	57818670	10784	52.91	5420	5450	5330	7070	3810	5440	5361.52	1.64	-1221	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	416	-3.53	1.55	12	0.14	-1513.00	3438.00	17830	20240531	-70.05	4200	20241210	27.14	6060	-11.88	20250109	5030	6.16	20250102	17830	-70.05	20240531	2290	133.19	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
46	20250117	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-90	5	-1.65	44682840	8326	40.85	5420	5450	5340	7070	3810	5440	5366.66	1.64	-622	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	417	-3.54	1.56	12	0.11	-1513.00	3438.00	17830	20240531	-69.99	4200	20241210	27.38	6060	-11.72	20250109	5030	6.36	20250102	17830	-69.99	20240531	2290	133.62	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
47	20250117	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-80	5	-1.47	34059740	6343	31.12	5420	5450	5340	7070	3810	5440	5369.66	1.64	-342	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	418	-3.54	1.56	12	0.08	-1513.00	3438.00	17830	20240531	-69.94	4200	20241210	27.62	6060	-11.55	20250109	5030	6.56	20250102	17830	-69.94	20240531	2290	134.06	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
48	20250117	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-90	5	-1.65	17729340	3291	16.15	5420	5450	5350	7070	3810	5440	5387.22	1.64	-583	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	417	-3.54	1.56	12	0.04	-1513.00	3438.00	17830	20240531	-69.99	4200	20241210	27.38	6060	-11.72	20250109	5030	6.36	20250102	17830	-69.99	20240531	2290	133.62	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
49	20250117	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-30	5	-0.55	3175970	586	2.88	5420	5450	5410	7070	3810	5440	5419.74	1.64	-99	5686	5562	5456	5332	5226	5510	5280	39	1630	500	3260	10	1	7797350	422	-3.58	1.57	12	0.01	-1513.00	3438.00	17830	20240531	-69.66	4200	20241210	28.81	6060	-10.73	20250109	5030	7.55	20250102	17830	-69.66	20240531	2290	136.24	20240117	0.68	N	355150	500	38 억	127955	N	N	N	N
50	20250116	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-20	5	-0.37	109827300	20305	94.17	5580	5580	5350	7090	3830	5460	5408.88	1.60	3497	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	424	-3.60	1.58	12	0.26	-1513.00	3438.00	17830	20240531	-69.49	4200	20241210	29.52	6060	-10.23	20250109	5030	8.15	20250102	17830	-69.49	20240531	2290	137.55	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
51	20250116	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-70	5	-1.28	78168860	14439	66.96	5580	5580	5350	7090	3830	5460	5413.73	1.60	-848	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	420	-3.56	1.57	12	0.19	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	6060	-11.06	20250109	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
52	20250116	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-40	5	-0.73	65170000	12029	55.79	5580	5580	5350	7090	3830	5460	5417.74	1.60	-464	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	423	-3.58	1.58	12	0.15	-1513.00	3438.00	17830	20240531	-69.60	4200	20241210	29.05	6060	-10.56	20250109	5030	7.75	20250102	17830	-69.60	20240531	2290	136.68	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
53	20250116	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-70	5	-1.28	59873690	11048	51.24	5580	5580	5350	7090	3830	5460	5419.41	1.60	-249	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	420	-3.56	1.57	12	0.14	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	6060	-11.06	20250109	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
54	20250116	121200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-80	5	-1.47	44123340	8113	37.62	5580	5580	5370	7090	3830	5460	5438.60	1.60	-148	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	419	-3.56	1.56	12	0.10	-1513.00	3438.00	17830	20240531	-69.83	4200	20241210	28.10	6060	-11.22	20250109	5030	6.96	20250102	17830	-69.83	20240531	2290	134.93	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
55	20250116	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-70	5	-1.28	38820550	7130	33.07	5580	5580	5390	7090	3830	5460	5444.68	1.60	-165	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	420	-3.56	1.57	12	0.09	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	6060	-11.06	20250109	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
56	20250116	101203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-20	5	-0.37	28076780	5139	23.83	5580	5580	5410	7090	3830	5460	5463.47	1.60	-929	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	424	-3.60	1.58	12	0.07	-1513.00	3438.00	17830	20240531	-69.49	4200	20241210	29.52	6060	-10.23	20250109	5030	8.15	20250102	17830	-69.49	20240531	2290	137.55	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
57	20250116	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	20	2	0.37	9270320	1689	7.83	5580	5580	5470	7090	3830	5460	5488.64	1.60	-44	5626	5542	5416	5332	5206	5480	5270	39	1630	500	3270	10	1	7797350	427	-3.62	1.59	12	0.02	-1513.00	3438.00	17830	20240531	-69.27	4200	20241210	30.48	6060	-9.57	20250109	5030	8.95	20250102	17830	-69.27	20240531	2290	139.30	20240116	0.69	N	355150	500	38 억	124458	N	N	N	N
58	20250115	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	10	2	0.18	116307430	21563	148.01	5470	5500	5290	7080	3820	5450	5393.84	1.62	-1880	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	426	-3.61	1.59	12	0.28	-1513.00	3438.00	17830	20240531	-69.38	4200	20241210	30.00	6060	-9.90	20250109	5030	8.55	20250102	17830	-69.38	20240531	2290	138.43	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
59	20250115	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-90	5	-1.65	109146720	20247	138.97	5470	5500	5290	7080	3820	5450	5390.76	1.62	-1199	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	418	-3.54	1.56	12	0.26	-1513.00	3438.00	17830	20240531	-69.94	4200	20241210	27.62	6060	-11.55	20250109	5030	6.56	20250102	17830	-69.94	20240531	2290	134.06	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
60	20250115	141152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-50	5	-0.92	46588310	8562	58.77	5470	5500	5400	7080	3820	5450	5441.29	1.62	-1536	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	421	-3.57	1.57	12	0.11	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	6060	-10.89	20250109	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
61	20250115	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-30	5	-0.55	35104720	6445	44.24	5470	5500	5410	7080	3820	5450	5446.81	1.62	-1459	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	423	-3.58	1.58	12	0.08	-1513.00	3438.00	17830	20240531	-69.60	4200	20241210	29.05	6060	-10.56	20250109	5030	7.75	20250102	17830	-69.60	20240531	2290	136.68	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
62	20250115	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	10	2	0.18	27331100	5018	34.44	5470	5500	5410	7080	3820	5450	5446.61	1.62	-1162	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	426	-3.61	1.59	12	0.06	-1513.00	3438.00	17830	20240531	-69.38	4200	20241210	30.00	6060	-9.90	20250109	5030	8.55	20250102	17830	-69.38	20240531	2290	138.43	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
63	20250115	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-20	5	-0.37	25325050	4649	31.91	5470	5500	5410	7080	3820	5450	5447.42	1.62	-1156	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	423	-3.59	1.58	12	0.06	-1513.00	3438.00	17830	20240531	-69.55	4200	20241210	29.29	6060	-10.40	20250109	5030	7.95	20250102	17830	-69.55	20240531	2290	137.12	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
64	20250115	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	0	3	0.00	17172200	3152	21.63	5470	5500	5410	7080	3820	5450	5448.03	1.62	-595	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	425	-3.60	1.59	12	0.04	-1513.00	3438.00	17830	20240531	-69.43	4200	20241210	29.76	6060	-10.07	20250109	5030	8.35	20250102	17830	-69.43	20240531	2290	137.99	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
65	20250115	091202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	50	2	0.92	6792550	1246	8.55	5470	5500	5440	7080	3820	5450	5451.48	1.62	402	5556	5502	5426	5372	5296	5465	5335	39	1630	500	3270	10	1	7797350	429	-3.64	1.60	12	0.02	-1513.00	3438.00	17830	20240531	-69.15	4200	20241210	30.95	6060	-9.24	20250109	5030	9.34	20250102	17830	-69.15	20240531	2290	140.17	20240115	0.69	N	355150	500	38 억	126338	N	N	N	N
66	20250114	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	60	2	1.11	78514250	14560	65.39	5480	5480	5350	7000	3780	5390	5391.62	1.57	3867	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	425	-3.60	1.59	12	0.19	-1513.00	3438.00	17830	20240531	-69.43	4200	20241210	29.76	6060	-10.07	20250109	5030	8.35	20250102	17830	-69.43	20240531	2290	137.99	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
67	20250114	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	0	3	0.00	76123110	14121	63.42	5480	5480	5350	7000	3780	5390	5390.77	1.57	3991	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	420	-3.56	1.57	12	0.18	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	6060	-11.06	20250109	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
68	20250114	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	70	2	1.30	66680390	12383	55.61	5480	5480	5350	7000	3780	5390	5384.83	1.57	3604	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	426	-3.61	1.59	12	0.16	-1513.00	3438.00	17830	20240531	-69.38	4200	20241210	30.00	6060	-9.90	20250109	5030	8.55	20250102	17830	-69.38	20240531	2290	138.43	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
69	20250114	131151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-20	5	-0.37	52708660	9804	44.03	5480	5480	5350	7000	3780	5390	5376.24	1.57	1985	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	419	-3.55	1.56	12	0.13	-1513.00	3438.00	17830	20240531	-69.88	4200	20241210	27.86	6060	-11.39	20250109	5030	6.76	20250102	17830	-69.88	20240531	2290	134.50	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
70	20250114	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	10	2	0.19	36217020	6726	30.21	5480	5480	5350	7000	3780	5390	5384.63	1.57	1982	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	421	-3.57	1.57	12	0.09	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	6060	-10.89	20250109	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
71	20250114	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	10	2	0.19	32799950	6090	27.35	5480	5480	5350	7000	3780	5390	5385.87	1.57	1877	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	421	-3.57	1.57	12	0.08	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	6060	-10.89	20250109	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
72	20250114	101145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	50	2	0.93	25632910	4759	21.37	5480	5480	5350	7000	3780	5390	5386.20	1.57	1015	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	424	-3.60	1.58	12	0.06	-1513.00	3438.00	17830	20240531	-69.49	4200	20241210	29.52	6060	-10.23	20250109	5030	8.15	20250102	17830	-69.49	20240531	2290	137.55	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
73	20250114	091149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	0	3	0.00	3586340	664	2.98	5480	5480	5390	7000	3780	5390	5401.11	1.57	99	5816	5602	5466	5252	5116	5535	5185	39	1610	500	3230	10	1	7797350	420	-3.56	1.57	12	0.01	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	6060	-11.06	20250109	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240115	0.69	N	355150	500	38 억	122471	N	N	N	N
74	20250113	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-130	5	-2.36	120007120	22217	73.10	5680	5680	5330	7170	3870	5520	5401.59	1.64	-5871	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	420	-3.56	1.57	12	0.28	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	6060	-11.06	20250109	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
75	20250113	151139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-90	5	-1.63	112593560	20844	68.59	5680	5680	5330	7170	3870	5520	5401.73	1.64	-5807	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	423	-3.59	1.58	12	0.27	-1513.00	3438.00	17830	20240531	-69.55	4200	20241210	29.29	6060	-10.40	20250109	5030	7.95	20250102	17830	-69.55	20240531	2290	137.12	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
76	20250113	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-160	5	-2.90	93840120	17349	57.09	5680	5680	5330	7170	3870	5520	5408.96	1.64	-4325	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	418	-3.54	1.56	12	0.22	-1513.00	3438.00	17830	20240531	-69.94	4200	20241210	27.62	6060	-11.55	20250109	5030	6.56	20250102	17830	-69.94	20240531	2290	134.06	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
77	20250113	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-140	5	-2.54	85685150	15831	52.09	5680	5680	5330	7170	3870	5520	5412.49	1.64	-3707	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	419	-3.56	1.56	12	0.20	-1513.00	3438.00	17830	20240531	-69.83	4200	20241210	28.10	6060	-11.22	20250109	5030	6.96	20250102	17830	-69.83	20240531	2290	134.93	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
78	20250113	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-70	5	-1.27	74351770	13724	45.16	5680	5680	5330	7170	3870	5520	5417.65	1.64	-1921	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	425	-3.60	1.59	12	0.18	-1513.00	3438.00	17830	20240531	-69.43	4200	20241210	29.76	6060	-10.07	20250109	5030	8.35	20250102	17830	-69.43	20240531	2290	137.99	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
79	20250113	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-160	5	-2.90	51888460	9577	31.51	5680	5680	5330	7170	3870	5520	5418.03	1.64	-1218	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	418	-3.54	1.56	12	0.12	-1513.00	3438.00	17830	20240531	-69.94	4200	20241210	27.62	6060	-11.55	20250109	5030	6.56	20250102	17830	-69.94	20240531	2290	134.06	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
80	20250113	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	-110	5	-1.99	29050410	5335	17.55	5680	5680	5380	7170	3870	5520	5445.25	1.64	-251	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	422	-3.58	1.57	12	0.07	-1513.00	3438.00	17830	20240531	-69.66	4200	20241210	28.81	6060	-10.73	20250109	5030	7.55	20250102	17830	-69.66	20240531	2290	136.24	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
81	20250113	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	20	2	0.36	8936250	1632	5.37	5680	5680	5420	7170	3870	5520	5475.64	1.64	93	5813	5666	5593	5446	5373	5630	5410	39	1650	500	3310	10	1	7797350	432	-3.66	1.61	12	0.02	-1513.00	3438.00	17830	20240531	-68.93	4200	20241210	31.90	6060	-8.58	20250109	5030	10.14	20250102	17830	-68.93	20240531	2290	141.92	20240115	0.62	N	355150	500	38 억	128235	N	N	N	N
82	20250110	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-130	5	-2.30	168774810	30170	22.60	5650	5740	5520	7340	3960	5650	5593.91	1.79	-11919	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	430	-3.65	1.61	12	0.39	-1513.00	3438.00	17830	20240531	-69.04	4200	20241210	31.43	6060	-8.91	20250109	5030	9.74	20250102	17830	-69.04	20240531	2290	141.05	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
83	20250110	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-80	5	-1.42	156813800	28006	20.98	5650	5740	5520	7340	3960	5650	5599.08	1.79	-11612	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	434	-3.68	1.62	12	0.36	-1513.00	3438.00	17830	20240531	-68.76	4200	20241210	32.62	6060	-8.09	20250109	5030	10.74	20250102	17830	-68.76	20240531	2290	143.23	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
84	20250110	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	130847970	23356	17.49	5650	5740	5520	7340	3960	5650	5602.09	1.79	-8453	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	439	-3.72	1.64	12	0.30	-1513.00	3438.00	17830	20240531	-68.42	4200	20241210	34.05	6060	-7.10	20250109	5030	11.93	20250102	17830	-68.42	20240531	2290	145.85	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
85	20250110	131118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	120128400	21451	16.07	5650	5740	5520	7340	3960	5650	5599.86	1.79	-8046	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	439	-3.72	1.64	12	0.28	-1513.00	3438.00	17830	20240531	-68.42	4200	20241210	34.05	6060	-7.10	20250109	5030	11.93	20250102	17830	-68.42	20240531	2290	145.85	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
86	20250110	121119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	50	2	0.88	111860310	19992	14.97	5650	5740	5520	7340	3960	5650	5594.94	1.79	-7329	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	444	-3.77	1.66	12	0.26	-1513.00	3438.00	17830	20240531	-68.03	4200	20241210	35.71	6060	-5.94	20250109	5030	13.32	20250102	17830	-68.03	20240531	2290	148.91	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
87	20250110	111116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	0	3	0.00	105733800	18916	14.17	5650	5740	5520	7340	3960	5650	5589.28	1.79	-6982	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	441	-3.73	1.64	12	0.24	-1513.00	3438.00	17830	20240531	-68.31	4200	20241210	34.52	6060	-6.77	20250109	5030	12.33	20250102	17830	-68.31	20240531	2290	146.72	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
88	20250110	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	80	2	1.42	92770140	16631	12.46	5650	5740	5520	7340	3960	5650	5577.65	1.79	-5931	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	447	-3.79	1.67	12	0.21	-1513.00	3438.00	17830	20240531	-67.86	4200	20241210	36.43	6060	-5.45	20250109	5030	13.92	20250102	17830	-67.86	20240531	2290	150.22	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
89	20250110	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-100	5	-1.77	14610800	2615	1.96	5650	5680	5530	7340	3960	5650	5584.42	1.79	-522	6336	5992	5716	5372	5096	6165	5545	39	1690	500	3390	10	1	7797350	433	-3.67	1.61	12	0.03	-1513.00	3438.00	17830	20240531	-68.87	4200	20241210	32.14	6060	-8.42	20250109	5030	10.34	20250102	17830	-68.87	20240531	2290	142.36	20240110	0.58	N	355150	500	38 억	139859	N	N	N	N
90	20250109	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	250	2	4.63	759532140	132903	514.31	5540	6060	5440	7020	3780	5400	5714.98	1.78	1456	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	441	-3.73	1.64	12	1.70	-1513.00	3438.00	17830	20240531	-68.31	4200	20241210	34.52	6060	-6.77	20250109	5030	12.33	20250102	17830	-68.31	20240531	2290	146.72	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
91	20250109	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	230	2	4.26	738507300	129171	499.87	5540	6060	5440	7020	3780	5400	5717.28	1.78	2217	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	439	-3.72	1.64	12	1.66	-1513.00	3438.00	17830	20240531	-68.42	4200	20241210	34.05	6060	-7.10	20250109	5030	11.93	20250102	17830	-68.42	20240531	2290	145.85	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
92	20250109	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	250	2	4.63	710007110	124088	480.20	5540	6060	5440	7020	3780	5400	5721.80	1.78	22	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	441	-3.73	1.64	12	1.59	-1513.00	3438.00	17830	20240531	-68.31	4200	20241210	34.52	6060	-6.77	20250109	5030	12.33	20250102	17830	-68.31	20240531	2290	146.72	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
93	20250109	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	320	2	5.93	637931210	111368	430.97	5540	6060	5440	7020	3780	5400	5728.14	1.78	-3653	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	446	-3.78	1.66	12	1.43	-1513.00	3438.00	17830	20240531	-67.92	4200	20241210	36.19	6060	-5.61	20250109	5030	13.72	20250102	17830	-67.92	20240531	2290	149.78	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
94	20250109	121110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	520	2	9.63	440058040	77702	300.69	5540	5920	5440	7020	3780	5400	5663.41	1.78	-3330	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	462	-3.91	1.72	12	1.00	-1513.00	3438.00	17830	20240531	-66.80	4200	20241210	40.95	5920	0.00	20250109	5030	17.69	20250102	17830	-66.80	20240531	2290	158.52	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
95	20250109	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	210	2	3.89	265922430	47737	184.73	5540	5710	5440	7020	3780	5400	5570.57	1.78	121	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	437	-3.71	1.63	12	0.61	-1513.00	3438.00	17830	20240531	-68.54	4200	20241210	33.57	5710	-1.75	20250109	5030	11.53	20250102	17830	-68.54	20240531	2290	144.98	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
96	20250109	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	170	2	3.15	129435970	23495	90.92	5540	5630	5440	7020	3780	5400	5509.09	1.78	-1768	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	434	-3.68	1.62	12	0.30	-1513.00	3438.00	17830	20240531	-68.76	4200	20241210	32.62	5630	-1.07	20250109	5030	10.74	20250102	17830	-68.76	20240531	2290	143.23	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
97	20250109	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	70	2	1.30	64349600	11691	45.24	5540	5630	5440	7020	3780	5400	5504.20	1.78	-1371	5540	5470	5370	5300	5200	5505	5335	39	1620	500	3240	10	1	7797350	427	-3.62	1.59	12	0.15	-1513.00	3438.00	17830	20240531	-69.32	4200	20241210	30.24	5630	-2.84	20250109	5030	8.75	20250102	17830	-69.32	20240531	2290	138.86	20240109	0.56	N	355150	500	38 억	138546	N	N	N	N
98	20250108	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	50	2	0.93	107413200	20022	88.33	5340	5440	5270	6950	3750	5350	5364.76	1.68	7308	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	421	-3.57	1.57	12	0.26	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	5480	-1.46	20250106	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
99	20250108	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	80	2	1.50	103954640	19382	85.51	5340	5440	5270	6950	3750	5350	5363.46	1.68	6867	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	423	-3.59	1.58	12	0.25	-1513.00	3438.00	17830	20240531	-69.55	4200	20241210	29.29	5480	-0.91	20250106	5030	7.95	20250102	17830	-69.55	20240531	2290	137.12	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
100	20250108	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	80	2	1.50	89579020	16726	73.79	5340	5440	5270	6950	3750	5350	5355.67	1.68	6333	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	423	-3.59	1.58	12	0.21	-1513.00	3438.00	17830	20240531	-69.55	4200	20241210	29.29	5480	-0.91	20250106	5030	7.95	20250102	17830	-69.55	20240531	2290	137.12	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
101	20250108	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	50	2	0.93	70627760	13218	58.32	5340	5440	5270	6950	3750	5350	5343.30	1.68	5912	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	421	-3.57	1.57	12	0.17	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	5480	-1.46	20250106	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
102	20250108	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	30	2	0.56	67363690	12613	55.65	5340	5440	5270	6950	3750	5350	5340.81	1.68	5862	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	419	-3.56	1.56	12	0.16	-1513.00	3438.00	17830	20240531	-69.83	4200	20241210	28.10	5480	-1.82	20250106	5030	6.96	20250102	17830	-69.83	20240531	2290	134.93	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
103	20250108	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	60	2	1.12	58470120	10966	48.38	5340	5440	5270	6950	3750	5350	5331.95	1.68	5390	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	422	-3.58	1.57	12	0.14	-1513.00	3438.00	17830	20240531	-69.66	4200	20241210	28.81	5480	-1.28	20250106	5030	7.55	20250102	17830	-69.66	20240531	2290	136.24	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
104	20250108	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	40	2	0.75	46766640	8794	38.80	5340	5430	5270	6950	3750	5350	5318.02	1.68	4945	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	420	-3.56	1.57	12	0.11	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	5480	-1.64	20250106	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
105	20250108	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	50	2	0.93	19124250	3617	15.96	5340	5400	5270	6950	3750	5350	5287.32	1.68	2893	5543	5446	5373	5276	5203	5410	5240	39	1600	500	3210	10	1	7797350	421	-3.57	1.57	12	0.05	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	5480	-1.46	20250106	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240108	0.58	N	355150	500	38 억	131238	N	N	N	N
106	20250107	161054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-30	5	-0.56	121328870	22666	64.90	5470	5470	5300	6990	3770	5380	5352.90	1.66	1649	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	417	-3.54	1.56	12	0.29	-1513.00	3438.00	17830	20240531	-69.99	4200	20241210	27.38	5480	-2.37	20250106	5030	6.36	20250102	17830	-69.99	20240531	2290	133.62	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
107	20250107	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-30	5	-0.56	119954430	22409	64.17	5470	5470	5300	6990	3770	5380	5352.96	1.66	1839	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	417	-3.54	1.56	12	0.29	-1513.00	3438.00	17830	20240531	-69.99	4200	20241210	27.38	5480	-2.37	20250106	5030	6.36	20250102	17830	-69.99	20240531	2290	133.62	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
108	20250107	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-10	5	-0.19	92415180	17245	49.38	5470	5470	5300	6990	3770	5380	5358.96	1.66	1396	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	419	-3.55	1.56	12	0.22	-1513.00	3438.00	17830	20240531	-69.88	4200	20241210	27.86	5480	-2.01	20250106	5030	6.76	20250102	17830	-69.88	20240531	2290	134.50	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
109	20250107	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-40	5	-0.74	68967960	12871	36.85	5470	5470	5300	6990	3770	5380	5358.40	1.66	543	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	416	-3.53	1.55	12	0.17	-1513.00	3438.00	17830	20240531	-70.05	4200	20241210	27.14	5480	-2.55	20250106	5030	6.16	20250102	17830	-70.05	20240531	2290	133.19	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
110	20250107	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-50	5	-0.93	66031630	12324	35.29	5470	5470	5300	6990	3770	5380	5357.97	1.66	528	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	416	-3.52	1.55	12	0.16	-1513.00	3438.00	17830	20240531	-70.11	4200	20241210	26.90	5480	-2.74	20250106	5030	5.96	20250102	17830	-70.11	20240531	2290	132.75	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
111	20250107	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	20	2	0.37	62887250	11736	33.60	5470	5470	5300	6990	3770	5380	5358.49	1.66	353	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	421	-3.57	1.57	12	0.15	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	5480	-1.46	20250106	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
112	20250107	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-50	5	-0.93	44935140	8370	23.97	5470	5470	5310	6990	3770	5380	5368.59	1.66	-435	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	416	-3.52	1.55	12	0.11	-1513.00	3438.00	17830	20240531	-70.11	4200	20241210	26.90	5480	-2.74	20250106	5030	5.96	20250102	17830	-70.11	20240531	2290	132.75	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
113	20250107	091100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	7040530	1298	3.72	5470	5470	5390	6990	3770	5380	5424.14	1.66	24	5660	5520	5340	5200	5020	5590	5270	39	1610	500	3220	10	1	7797350	423	-3.59	1.58	12	0.02	-1513.00	3438.00	17830	20240531	-69.55	4200	20241210	29.29	5480	-0.91	20250106	5030	7.95	20250102	17830	-69.55	20240531	2290	137.12	20240108	0.57	N	355150	500	38 억	129589	N	N	N	N
114	20250106	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	270	2	5.28	186731790	34924	147.62	5160	5480	5160	6640	3580	5110	5346.80	1.53	10292	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	419	-3.56	1.56	12	0.45	-1513.00	3438.00	17830	20240531	-69.83	4200	20241210	28.10	5480	-1.82	20250106	5030	6.96	20250102	17830	-69.83	20240531	2290	134.93	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
115	20250106	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	290	2	5.68	178420240	33381	141.10	5160	5480	5160	6640	3580	5110	5344.96	1.53	10029	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	421	-3.57	1.57	12	0.43	-1513.00	3438.00	17830	20240531	-69.71	4200	20241210	28.57	5480	-1.46	20250106	5030	7.36	20250102	17830	-69.71	20240531	2290	135.81	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
116	20250106	141043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	270	2	5.28	152360770	28561	120.72	5160	5480	5160	6640	3580	5110	5334.57	1.53	8412	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	419	-3.56	1.56	12	0.37	-1513.00	3438.00	17830	20240531	-69.83	4200	20241210	28.10	5480	-1.82	20250106	5030	6.96	20250102	17830	-69.83	20240531	2290	134.93	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
117	20250106	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	280	2	5.48	131808970	24716	104.47	5160	5480	5160	6640	3580	5110	5332.94	1.53	7894	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	420	-3.56	1.57	12	0.32	-1513.00	3438.00	17830	20240531	-69.77	4200	20241210	28.33	5480	-1.64	20250106	5030	7.16	20250102	17830	-69.77	20240531	2290	135.37	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
118	20250106	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	190	2	3.72	74043720	14018	59.25	5160	5330	5160	6640	3580	5110	5282.05	1.53	8759	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	413	-3.50	1.54	12	0.18	-1513.00	3438.00	17830	20240531	-70.27	4200	20241210	26.19	5330	-0.56	20250106	5030	5.37	20250102	17830	-70.27	20240531	2290	131.44	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
119	20250106	111037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	180	2	3.52	49176800	9332	39.45	5160	5330	5160	6640	3580	5110	5269.70	1.53	4977	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	412	-3.50	1.54	12	0.12	-1513.00	3438.00	17830	20240531	-70.33	4200	20241210	25.95	5330	-0.75	20250106	5030	5.17	20250102	17830	-70.33	20240531	2290	131.00	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
120	20250106	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	160	2	3.13	41047190	7795	32.95	5160	5330	5160	6640	3580	5110	5265.84	1.53	4709	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	411	-3.48	1.53	12	0.10	-1513.00	3438.00	17830	20240531	-70.44	4200	20241210	25.48	5330	-1.13	20250106	5030	4.77	20250102	17830	-70.44	20240531	2290	130.13	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
121	20250106	091034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	150	2	2.94	17194030	3283	13.88	5160	5310	5160	6640	3580	5110	5237.29	1.53	2156	5390	5250	5140	5000	4890	5195	4945	39	1530	500	3060	10	1	7797350	410	-3.48	1.53	12	0.04	-1513.00	3438.00	17830	20240531	-70.50	4200	20241210	25.24	5310	-0.94	20250106	5030	4.57	20250102	17830	-70.50	20240531	2290	129.69	20240108	0.58	N	355150	500	38 억	119469	N	N	N	N
122	20250103	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	30	2	0.59	121378550	23629	154.05	5280	5280	5030	6600	3560	5080	5136.85	1.44	7542	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	398	-3.38	1.49	12	0.30	-1513.00	3438.00	17830	20240531	-71.34	4200	20241210	21.67	5280	-3.22	20250103	5030	1.59	20250103	17830	-71.34	20240531	2290	123.14	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
123	20250103	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	80	2	1.57	101130190	19680	128.30	5280	5280	5030	6600	3560	5080	5138.73	1.44	5894	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	402	-3.41	1.50	12	0.25	-1513.00	3438.00	17830	20240531	-71.06	4200	20241210	22.86	5280	-2.27	20250103	5030	2.58	20250103	17830	-71.06	20240531	2290	125.33	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
124	20250103	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	70	2	1.38	96380820	18756	122.28	5280	5280	5030	6600	3560	5080	5138.67	1.44	5298	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	402	-3.40	1.50	12	0.24	-1513.00	3438.00	17830	20240531	-71.12	4200	20241210	22.62	5280	-2.46	20250103	5030	2.39	20250103	17830	-71.12	20240531	2290	124.89	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
125	20250103	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	110	2	2.17	92875840	18076	117.84	5280	5280	5030	6600	3560	5080	5138.07	1.44	4747	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	405	-3.43	1.51	12	0.23	-1513.00	3438.00	17830	20240531	-70.89	4200	20241210	23.57	5280	-1.70	20250103	5030	3.18	20250103	17830	-70.89	20240531	2290	126.64	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
126	20250103	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	80	2	1.57	82025350	15990	104.24	5280	5280	5030	6600	3560	5080	5129.79	1.44	4558	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	402	-3.41	1.50	12	0.21	-1513.00	3438.00	17830	20240531	-71.06	4200	20241210	22.86	5280	-2.27	20250103	5030	2.58	20250103	17830	-71.06	20240531	2290	125.33	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
127	20250103	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	80	2	1.57	70615540	13769	89.76	5280	5280	5030	6600	3560	5080	5128.59	1.44	4107	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	402	-3.41	1.50	12	0.18	-1513.00	3438.00	17830	20240531	-71.06	4200	20241210	22.86	5280	-2.27	20250103	5030	2.58	20250103	17830	-71.06	20240531	2290	125.33	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
128	20250103	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	120	2	2.36	31786330	6177	40.27	5280	5280	5090	6600	3560	5080	5145.92	1.44	2383	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	405	-3.44	1.51	12	0.08	-1513.00	3438.00	17830	20240531	-70.84	4200	20241210	23.81	5280	-1.52	20250103	5030	3.38	20250102	17830	-70.84	20240531	2290	127.07	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
129	20250103	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	40	2	0.79	4252510	828	5.40	5280	5280	5090	6600	3560	5080	5135.88	1.44	191	5286	5182	5106	5002	4926	5145	4965	39	1520	500	3040	10	1	7797350	399	-3.38	1.49	12	0.01	-1513.00	3438.00	17830	20240531	-71.28	4200	20241210	21.90	5280	-3.03	20250103	5030	1.79	20250102	17830	-71.28	20240531	2290	123.58	20240103	0.58	N	355150	500	38 억	111926	N	N	N	N
130	20250102	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	0	3	0.00	77672400	15273	70.30	5210	5210	5030	6600	3560	5080	5085.60	1.43	824	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	396	-3.36	1.48	12	0.20	-1513.00	3438.00	17830	20240531	-71.51	4200	20241210	20.95	5210	-2.50	20250102	5030	0.99	20250102	17830	-71.51	20240531	2245	126.28	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N
131	20250102	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-10	5	-0.20	67987540	13365	61.51	5210	5210	5030	6600	3560	5080	5086.98	1.43	721	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	395	-3.35	1.47	12	0.17	-1513.00	3438.00	17830	20240531	-71.56	4200	20241210	20.71	5210	-2.69	20250102	5030	0.80	20250102	17830	-71.56	20240531	2245	125.84	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N
132	20250102	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-10	5	-0.20	51267130	10062	46.31	5210	5210	5030	6600	3560	5080	5095.12	1.43	79	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	395	-3.35	1.47	12	0.13	-1513.00	3438.00	17830	20240531	-71.56	4200	20241210	20.71	5210	-2.69	20250102	5030	0.80	20250102	17830	-71.56	20240531	2245	125.84	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N
133	20250102	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	40	2	0.79	45364540	8901	40.97	5210	5210	5030	6600	3560	5080	5096.57	1.43	-240	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	399	-3.38	1.49	12	0.11	-1513.00	3438.00	17830	20240531	-71.28	4200	20241210	21.90	5210	-1.73	20250102	5030	1.79	20250102	17830	-71.28	20240531	2245	128.06	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N
134	20250102	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	30	2	0.59	40743620	7996	36.80	5210	5210	5030	6600	3560	5080	5095.50	1.43	-255	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	398	-3.38	1.49	12	0.10	-1513.00	3438.00	17830	20240531	-71.34	4200	20241210	21.67	5210	-1.92	20250102	5030	1.59	20250102	17830	-71.34	20240531	2245	127.62	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N
135	20250102	111011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	20	2	0.39	25395630	4996	22.99	5210	5210	5030	6600	3560	5080	5083.19	1.43	-447	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	398	-3.37	1.48	12	0.06	-1513.00	3438.00	17830	20240531	-71.40	4200	20241210	21.43	5210	-2.11	20250102	5030	1.39	20250102	17830	-71.40	20240531	2245	127.17	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N
136	20250102	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-50	5	-0.98	6693460	1314	6.05	5210	5210	5030	6600	3560	5080	5093.96	1.43	-195	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	392	-3.32	1.46	12	0.02	-1513.00	3438.00	17830	20240531	-71.79	4200	20241210	19.76	5210	-3.45	20250102	5030	0.00	20250102	17830	-71.79	20240531	2245	124.05	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N
137	20250102	091007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	0	3	0.00	0	0	0.00	0	0	0	6600	3560	5080	0.00	1.43	0	5473	5276	4953	4756	4433	5375	4855	39	1520	500	3040	10	1	7797350	396	-3.36	1.48	12	0.00	-1513.00	3438.00	17830	20240531	-71.51	4200	20241210	20.95	0	0.00	0	0	0.00	0	17830	-71.51	20240531	2245	126.28	20240102	0.58	N	355150	500	38 억	111173	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History