KissMeData/047310/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	20	2	0.37	506641180	93951	57.79	5330	5460	5320	6990	3770	5380	5392.61	0.35	20476	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1977	11.74	1.01	12	0.26	460.00	5357.00	20450	20240215	-73.59	4340	20241115	24.42	6630	-18.55	20250106	5320	1.50	20250124	20450	-73.59	20240215	4340	24.42	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
3	20250124	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	30	2	0.56	443117160	82191	50.56	5330	5460	5320	6990	3770	5380	5391.31	0.35	23362	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1981	11.76	1.01	12	0.22	460.00	5357.00	20450	20240215	-73.55	4340	20241115	24.65	6630	-18.40	20250106	5320	1.69	20250124	20450	-73.55	20240215	4340	24.65	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
4	20250124	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	0	3	0.00	325365490	60439	37.18	5330	5450	5320	6990	3770	5380	5383.37	0.35	18259	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1970	11.70	1.00	12	0.17	460.00	5357.00	20450	20240215	-73.69	4340	20241115	23.96	6630	-18.85	20250106	5320	1.13	20250124	20450	-73.69	20240215	4340	23.96	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
5	20250124	130523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	10	2	0.19	285976660	53125	32.68	5330	5450	5320	6990	3770	5380	5383.09	0.35	16658	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1973	11.72	1.01	12	0.15	460.00	5357.00	20450	20240215	-73.64	4340	20241115	24.19	6630	-18.70	20250106	5320	1.32	20250124	20450	-73.64	20240215	4340	24.19	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
6	20250124	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	10	2	0.19	261793460	48649	29.93	5330	5450	5320	6990	3770	5380	5381.27	0.35	16034	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1973	11.72	1.01	12	0.13	460.00	5357.00	20450	20240215	-73.64	4340	20241115	24.19	6630	-18.70	20250106	5320	1.32	20250124	20450	-73.64	20240215	4340	24.19	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
7	20250124	110523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	70	2	1.30	227996450	42403	26.08	5330	5450	5320	6990	3770	5380	5376.89	0.35	15982	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1995	11.85	1.02	12	0.12	460.00	5357.00	20450	20240215	-73.35	4340	20241115	25.58	6630	-17.80	20250106	5320	2.44	20250124	20450	-73.35	20240215	4340	25.58	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
8	20250124	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	10	2	0.19	120783820	22514	13.85	5330	5400	5320	6990	3770	5380	5364.83	0.35	9758	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1973	11.72	1.01	12	0.06	460.00	5357.00	20450	20240215	-73.64	4340	20241115	24.19	6630	-18.70	20250106	5320	1.32	20250124	20450	-73.64	20240215	4340	24.19	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
9	20250124	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	0	3	0.00	34562790	6466	3.98	5330	5380	5320	6990	3770	5380	5345.31	0.35	2611	5713	5546	5463	5296	5213	5505	5255	185	1610	500	3330	10	1	36610755	1970	11.70	1.00	12	0.02	460.00	5357.00	20450	20240215	-73.69	4340	20241115	23.96	6630	-18.85	20250106	5320	1.13	20250124	20450	-73.69	20240215	4340	23.96	20241115	1.88	N	047310	500	185 억	127557	N	N	0	N	N
10	20250123	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-190	5	-3.41	877886680	160482	83.30	5620	5630	5380	7240	3900	5570	5470.32	0.49	-50821	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	1970	11.70	1.00	12	0.44	460.00	5357.00	20450	20240215	-73.69	4340	20241115	23.96	6630	-18.85	20250106	5380	0.00	20250123	20450	-73.69	20240215	4340	23.96	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
11	20250123	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-170	5	-3.05	785295480	143298	74.38	5620	5630	5400	7240	3900	5570	5480.16	0.49	-47282	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	1977	11.74	1.01	12	0.39	460.00	5357.00	20450	20240215	-73.59	4340	20241115	24.42	6630	-18.55	20250106	5400	0.00	20250123	20450	-73.59	20240215	4340	24.42	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
12	20250123	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-130	5	-2.33	621684360	113100	58.71	5620	5630	5440	7240	3900	5570	5496.77	0.49	-38833	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	1992	11.83	1.02	12	0.31	460.00	5357.00	20450	20240215	-73.40	4340	20241115	25.35	6630	-17.95	20250106	5440	0.00	20250123	20450	-73.40	20240215	4340	25.35	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
13	20250123	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-110	5	-1.97	565715490	102826	53.38	5620	5630	5440	7240	3900	5570	5501.68	0.49	-38338	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	1999	11.87	1.02	12	0.28	460.00	5357.00	20450	20240215	-73.30	4340	20241115	25.81	6630	-17.65	20250106	5440	0.37	20250123	20450	-73.30	20240215	4340	25.81	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
14	20250123	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-80	5	-1.44	408235100	73983	38.40	5620	5630	5470	7240	3900	5570	5517.96	0.49	-28836	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	2010	11.93	1.02	12	0.20	460.00	5357.00	20450	20240215	-73.15	4340	20241115	26.50	6630	-17.19	20250106	5470	0.37	20250123	20450	-73.15	20240215	4340	26.50	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
15	20250123	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-50	5	-0.90	318811140	57686	29.94	5620	5630	5480	7240	3900	5570	5526.66	0.49	-18444	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	2021	12.00	1.03	12	0.16	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5480	0.73	20250123	20450	-73.01	20240215	4340	27.19	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
16	20250123	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-50	5	-0.90	242616440	43834	22.75	5620	5630	5480	7240	3900	5570	5534.89	0.49	-15307	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	2021	12.00	1.03	12	0.12	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5480	0.73	20250123	20450	-73.01	20240215	4340	27.19	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
17	20250123	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-20	5	-0.36	64865250	11606	6.02	5620	5630	5550	7240	3900	5570	5588.94	0.49	-4691	5763	5666	5573	5476	5383	5665	5475	185	1670	500	3450	10	1	36610755	2032	12.07	1.04	12	0.03	460.00	5357.00	20450	20240215	-72.86	4340	20241115	27.88	6630	-16.29	20250106	5480	1.28	20250114	20450	-72.86	20240215	4340	27.88	20241115	1.89	N	047310	500	185 억	178398	N	N	0	N	N
18	20250122	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	40	2	0.72	1037322360	186705	226.15	5570	5670	5480	7180	3880	5530	5555.88	0.44	18254	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2039	12.11	1.04	12	0.51	460.00	5357.00	20450	20240215	-72.76	4340	20241115	28.34	6630	-15.99	20250106	5480	1.64	20250122	20450	-72.76	20240215	4340	28.34	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
19	20250122	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	50	2	0.90	997770550	179606	217.55	5570	5670	5480	7180	3880	5530	5555.33	0.44	19476	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2043	12.13	1.04	12	0.49	460.00	5357.00	20450	20240215	-72.71	4340	20241115	28.57	6630	-15.84	20250106	5480	1.82	20250122	20450	-72.71	20240215	4340	28.57	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
20	20250122	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	100	2	1.81	844232580	152167	184.32	5570	5670	5480	7180	3880	5530	5548.07	0.44	16299	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2061	12.24	1.05	12	0.42	460.00	5357.00	20450	20240215	-72.47	4340	20241115	29.72	6630	-15.08	20250106	5480	2.74	20250122	20450	-72.47	20240215	4340	29.72	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
21	20250122	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-30	5	-0.54	493802360	89518	108.43	5570	5660	5480	7180	3880	5530	5516.24	0.44	-11473	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2014	11.96	1.03	12	0.24	460.00	5357.00	20450	20240215	-73.11	4340	20241115	26.73	6630	-17.04	20250106	5480	0.36	20250122	20450	-73.11	20240215	4340	26.73	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
22	20250122	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	344131340	62282	75.44	5570	5660	5490	7180	3880	5530	5525.37	0.44	-6229	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2017	11.98	1.03	12	0.17	460.00	5357.00	20450	20240215	-73.06	4340	20241115	26.96	6630	-16.89	20250106	5480	0.55	20250114	20450	-73.06	20240215	4340	26.96	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
23	20250122	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	10	2	0.18	253406960	45802	55.48	5570	5660	5490	7180	3880	5530	5532.66	0.44	950	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2028	12.04	1.03	12	0.13	460.00	5357.00	20450	20240215	-72.91	4340	20241115	27.65	6630	-16.44	20250106	5480	1.09	20250114	20450	-72.91	20240215	4340	27.65	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
24	20250122	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-20	5	-0.36	183536070	33149	40.15	5570	5660	5500	7180	3880	5530	5536.70	0.44	-580	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2017	11.98	1.03	12	0.09	460.00	5357.00	20450	20240215	-73.06	4340	20241115	26.96	6630	-16.89	20250106	5480	0.55	20250114	20450	-73.06	20240215	4340	26.96	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
25	20250122	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	40	2	0.72	36113850	6467	7.83	5570	5660	5570	7180	3880	5530	5584.33	0.44	2056	5696	5612	5556	5472	5416	5655	5515	185	1650	500	3420	10	1	36610755	2039	12.11	1.04	12	0.02	460.00	5357.00	20450	20240215	-72.76	4340	20241115	28.34	6630	-15.99	20250106	5480	1.64	20250114	20450	-72.76	20240215	4340	28.34	20241115	1.87	N	047310	500	185 억	160724	N	N	0	N	N
26	20250121	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-30	5	-0.54	452145360	81674	53.36	5510	5640	5500	7220	3900	5560	5535.98	0.47	-9582	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2025	12.02	1.03	12	0.22	460.00	5357.00	20450	20240215	-72.96	4340	20241115	27.42	6630	-16.59	20250106	5480	0.91	20250114	20450	-72.96	20240215	4340	27.42	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
27	20250121	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-10	5	-0.18	420910580	76025	49.67	5510	5640	5500	7220	3900	5560	5536.48	0.47	-10505	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2032	12.07	1.04	12	0.21	460.00	5357.00	20450	20240215	-72.86	4340	20241115	27.88	6630	-16.29	20250106	5480	1.28	20250114	20450	-72.86	20240215	4340	27.88	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
28	20250121	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	0	3	0.00	320357330	57853	37.80	5510	5640	5500	7220	3900	5560	5537.44	0.47	-11255	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2036	12.09	1.04	12	0.16	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5480	1.46	20250114	20450	-72.81	20240215	4340	28.11	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
29	20250121	130514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	0	3	0.00	283238670	51162	33.43	5510	5640	5500	7220	3900	5560	5536.11	0.47	-11401	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2036	12.09	1.04	12	0.14	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5480	1.46	20250114	20450	-72.81	20240215	4340	28.11	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
30	20250121	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-10	5	-0.18	250737080	45300	29.60	5510	5640	5500	7220	3900	5560	5535.03	0.47	-12250	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2032	12.07	1.04	12	0.12	460.00	5357.00	20450	20240215	-72.86	4340	20241115	27.88	6630	-16.29	20250106	5480	1.28	20250114	20450	-72.86	20240215	4340	27.88	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
31	20250121	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-40	5	-0.72	217066940	39207	25.62	5510	5640	5500	7220	3900	5560	5536.43	0.47	-12423	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2021	12.00	1.03	12	0.11	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5480	0.73	20250114	20450	-73.01	20240215	4340	27.19	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
32	20250121	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-40	5	-0.72	149532540	26974	17.62	5510	5640	5500	7220	3900	5560	5543.58	0.47	-9237	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2021	12.00	1.03	12	0.07	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5480	0.73	20250114	20450	-73.01	20240215	4340	27.19	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
33	20250121	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-20	5	-0.36	23866770	4329	2.83	5510	5550	5500	7220	3900	5560	5513.23	0.47	845	5653	5606	5543	5496	5433	5630	5520	185	1660	500	3440	10	1	36610755	2028	12.04	1.03	12	0.01	460.00	5357.00	20450	20240215	-72.91	4340	20241115	27.65	6630	-16.44	20250106	5480	1.09	20250114	20450	-72.91	20240215	4340	27.65	20241115	1.86	N	047310	500	185 억	170400	N	N	0	N	N
34	20250120	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-20	5	-0.36	842355200	152083	108.91	5550	5590	5480	7250	3910	5580	5538.76	0.37	33368	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2036	12.09	1.04	12	0.42	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5480	1.46	20250120	20450	-72.81	20240215	4340	28.11	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
35	20250120	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-30	5	-0.54	798077080	144120	103.21	5550	5590	5480	7250	3910	5580	5537.58	0.37	33225	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2032	12.07	1.04	12	0.39	460.00	5357.00	20450	20240215	-72.86	4340	20241115	27.88	6630	-16.29	20250106	5480	1.28	20250120	20450	-72.86	20240215	4340	27.88	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
36	20250120	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-20	5	-0.36	758052850	136925	98.06	5550	5590	5480	7250	3910	5580	5536.26	0.37	32758	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2036	12.09	1.04	12	0.37	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5480	1.46	20250120	20450	-72.81	20240215	4340	28.11	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
37	20250120	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-10	5	-0.18	658616890	119080	85.28	5550	5580	5480	7250	3910	5580	5530.87	0.37	22583	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2039	12.11	1.04	12	0.33	460.00	5357.00	20450	20240215	-72.76	4340	20241115	28.34	6630	-15.99	20250106	5480	1.64	20250120	20450	-72.76	20240215	4340	28.34	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
38	20250120	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-60	5	-1.08	558614170	101101	72.40	5550	5580	5480	7250	3910	5580	5525.30	0.37	19807	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2021	12.00	1.03	12	0.28	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5480	0.73	20250120	20450	-73.01	20240215	4340	27.19	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
39	20250120	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-40	5	-0.72	454270970	82314	58.95	5550	5570	5480	7250	3910	5580	5518.75	0.37	7840	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2028	12.04	1.03	12	0.22	460.00	5357.00	20450	20240215	-72.91	4340	20241115	27.65	6630	-16.44	20250106	5480	1.09	20250120	20450	-72.91	20240215	4340	27.65	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
40	20250120	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-30	5	-0.54	343778500	62289	44.61	5550	5570	5480	7250	3910	5580	5519.08	0.37	972	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2032	12.07	1.04	12	0.17	460.00	5357.00	20450	20240215	-72.86	4340	20241115	27.88	6630	-16.29	20250106	5480	1.28	20250120	20450	-72.86	20240215	4340	27.88	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
41	20250120	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-50	5	-0.90	32359470	5837	4.18	5550	5550	5520	7250	3910	5580	5543.77	0.37	-1347	5753	5666	5613	5526	5473	5640	5500	185	1670	500	3450	10	1	36610755	2025	12.02	1.03	12	0.02	460.00	5357.00	20450	20240215	-72.96	4340	20241115	27.42	6630	-16.59	20250106	5480	0.91	20250114	20450	-72.96	20240215	4340	27.42	20241115	1.84	N	047310	500	185 억	137124	N	N	1	N	N
42	20250117	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-20	5	-0.36	779332340	138397	114.71	5600	5700	5560	7280	3920	5600	5631.16	0.37	1688	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2043	12.13	1.04	12	0.38	460.00	5357.00	20450	20240215	-72.71	4340	20241115	28.57	6630	-15.84	20250106	5480	1.82	20250114	20450	-72.71	20240215	4340	28.57	20241115	1.83	N	047310	500	185 억	134857	N	N	1	N	N
43	20250117	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-40	5	-0.71	713564810	126603	104.93	5600	5700	5560	7280	3920	5600	5636.24	0.37	3135	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2036	12.09	1.04	12	0.35	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5480	1.46	20250114	20450	-72.81	20240215	4340	28.11	20241115	1.83	N	047310	500	185 억	134857	N	N	0	N	N
44	20250117	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	20	2	0.36	585081780	103651	85.91	5600	5700	5570	7280	3920	5600	5644.73	0.37	13229	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2058	12.22	1.05	12	0.28	460.00	5357.00	20450	20240215	-72.52	4340	20241115	29.49	6630	-15.23	20250106	5480	2.55	20250114	20450	-72.52	20240215	4340	29.49	20241115	1.83	N	047310	500	185 억	134857	N	N	0	N	N
45	20250117	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	10	2	0.18	568442450	100690	83.45	5600	5700	5570	7280	3920	5600	5645.47	0.37	13580	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2054	12.20	1.05	12	0.28	460.00	5357.00	20450	20240215	-72.57	4340	20241115	29.26	6630	-15.38	20250106	5480	2.37	20250114	20450	-72.57	20240215	4340	29.26	20241115	1.83	N	047310	500	185 억	134857	N	N	0	N	N
46	20250117	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	30	2	0.54	493625370	87362	72.41	5600	5700	5570	7280	3920	5600	5650.34	0.37	14601	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2061	12.24	1.05	12	0.24	460.00	5357.00	20450	20240215	-72.47	4340	20241115	29.72	6630	-15.08	20250106	5480	2.74	20250114	20450	-72.47	20240215	4340	29.72	20241115	1.83	N	047310	500	185 억	134857	N	N	0	N	N
47	20250117	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	30	2	0.54	449531650	79526	65.91	5600	5700	5570	7280	3920	5600	5652.64	0.37	13073	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2061	12.24	1.05	12	0.22	460.00	5357.00	20450	20240215	-72.47	4340	20241115	29.72	6630	-15.08	20250106	5480	2.74	20250114	20450	-72.47	20240215	4340	29.72	20241115	1.83	N	047310	500	185 억	134857	N	N	0	N	N
48	20250117	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	80	2	1.43	299282400	52932	43.87	5600	5700	5570	7280	3920	5600	5654.09	0.37	17043	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2079	12.35	1.06	12	0.14	460.00	5357.00	20450	20240215	-72.22	4340	20241115	30.88	6630	-14.33	20250106	5480	3.65	20250114	20450	-72.22	20240215	4340	30.88	20241115	1.83	N	047310	500	185 억	134857	N	N	0	N	N
49	20250117	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	20	2	0.36	28470380	5080	4.21	5600	5640	5570	7280	3920	5600	5604.41	0.37	2137	5746	5672	5616	5542	5486	5645	5515	185	1680	500	3470	10	1	36610755	2058	12.22	1.05	12	0.01	460.00	5357.00	20450	20240215	-72.52	4340	20241115	29.49	6630	-15.23	20250106	5480	2.55	20250114	20450	-72.52	20240215	4340	29.49	20241115	1.83	N	047310	500	185 억	134857	N	N	0	N	N
50	20250116	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	30	2	0.54	672577660	119988	68.72	5650	5690	5560	7240	3900	5570	5605.45	0.41	-15048	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2050	12.17	1.05	12	0.33	460.00	5357.00	20450	20240215	-72.62	4340	20241115	29.03	6630	-15.54	20250106	5480	2.19	20250114	20450	-72.62	20240215	4340	29.03	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
51	20250116	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	20	2	0.36	623335410	111206	63.69	5650	5690	5560	7240	3900	5570	5605.27	0.41	-15203	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2047	12.15	1.04	12	0.30	460.00	5357.00	20450	20240215	-72.67	4340	20241115	28.80	6630	-15.69	20250106	5480	2.01	20250114	20450	-72.67	20240215	4340	28.80	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
52	20250116	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	10	2	0.18	544009830	97001	55.56	5650	5690	5560	7240	3900	5570	5608.34	0.41	-16377	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2043	12.13	1.04	12	0.26	460.00	5357.00	20450	20240215	-72.71	4340	20241115	28.57	6630	-15.84	20250106	5480	1.82	20250114	20450	-72.71	20240215	4340	28.57	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
53	20250116	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	10	2	0.18	487556990	86878	49.76	5650	5690	5570	7240	3900	5570	5612.03	0.41	-10897	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2043	12.13	1.04	12	0.24	460.00	5357.00	20450	20240215	-72.71	4340	20241115	28.57	6630	-15.84	20250106	5480	1.82	20250114	20450	-72.71	20240215	4340	28.57	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
54	20250116	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	40	2	0.72	419476560	74678	42.77	5650	5690	5570	7240	3900	5570	5617.21	0.41	-7410	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2054	12.20	1.05	12	0.20	460.00	5357.00	20450	20240215	-72.57	4340	20241115	29.26	6630	-15.38	20250106	5480	2.37	20250114	20450	-72.57	20240215	4340	29.26	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
55	20250116	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	10	2	0.18	352204610	62698	35.91	5650	5690	5570	7240	3900	5570	5617.56	0.41	1230	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2043	12.13	1.04	12	0.17	460.00	5357.00	20450	20240215	-72.71	4340	20241115	28.57	6630	-15.84	20250106	5480	1.82	20250114	20450	-72.71	20240215	4340	28.57	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
56	20250116	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	30	2	0.54	270834840	48188	27.60	5650	5690	5570	7240	3900	5570	5620.50	0.41	4615	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2050	12.17	1.05	12	0.13	460.00	5357.00	20450	20240215	-72.62	4340	20241115	29.03	6630	-15.54	20250106	5480	2.19	20250114	20450	-72.62	20240215	4340	29.03	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
57	20250116	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	90	2	1.62	47476130	8396	4.81	5650	5690	5640	7240	3900	5570	5655.77	0.41	608	5790	5680	5580	5470	5370	5675	5465	185	1670	500	3450	10	1	36610755	2072	12.30	1.06	12	0.02	460.00	5357.00	20450	20240215	-72.32	4340	20241115	30.41	6630	-14.63	20250106	5480	3.28	20250114	20450	-72.32	20240215	4340	30.41	20241115	1.81	N	047310	500	185 억	149996	N	N	0	N	N
58	20250115	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	10	2	0.18	961056270	171834	126.73	5570	5690	5480	7220	3900	5560	5592.94	0.45	-14791	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2039	12.11	1.04	12	0.47	460.00	5357.00	20450	20240215	-72.76	4340	20241115	28.34	6630	-15.99	20250106	5480	1.64	20250115	20450	-72.76	20240215	4340	28.34	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
59	20250115	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	0	3	0.00	923106360	165006	121.69	5570	5690	5480	7220	3900	5560	5594.38	0.45	-15638	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2036	12.09	1.04	12	0.45	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5480	1.46	20250115	20450	-72.81	20240215	4340	28.11	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
60	20250115	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	20	2	0.36	770564520	137474	101.39	5570	5690	5540	7220	3900	5560	5605.17	0.45	-13997	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2043	12.13	1.04	12	0.38	460.00	5357.00	20450	20240215	-72.71	4340	20241115	28.57	6630	-15.84	20250106	5480	1.82	20250114	20450	-72.71	20240215	4340	28.57	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
61	20250115	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	40	2	0.72	716507590	127799	94.25	5570	5690	5540	7220	3900	5560	5606.52	0.45	-15923	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2050	12.17	1.05	12	0.35	460.00	5357.00	20450	20240215	-72.62	4340	20241115	29.03	6630	-15.54	20250106	5480	2.19	20250114	20450	-72.62	20240215	4340	29.03	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
62	20250115	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	80	2	1.44	578107340	103326	76.20	5570	5690	5540	7220	3900	5560	5594.99	0.45	-22254	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2065	12.26	1.05	12	0.28	460.00	5357.00	20450	20240215	-72.42	4340	20241115	29.95	6630	-14.93	20250106	5480	2.92	20250114	20450	-72.42	20240215	4340	29.95	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
63	20250115	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-10	5	-0.18	412836080	73934	54.53	5570	5690	5540	7220	3900	5560	5583.85	0.45	-27913	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2032	12.07	1.04	12	0.20	460.00	5357.00	20450	20240215	-72.86	4340	20241115	27.88	6630	-16.29	20250106	5480	1.28	20250114	20450	-72.86	20240215	4340	27.88	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
64	20250115	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	40	2	0.72	299490470	53569	39.51	5570	5690	5560	7220	3900	5560	5590.74	0.45	-12587	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2050	12.17	1.05	12	0.15	460.00	5357.00	20450	20240215	-72.62	4340	20241115	29.03	6630	-15.54	20250106	5480	2.19	20250114	20450	-72.62	20240215	4340	29.03	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
65	20250115	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	110	2	1.98	73783810	13152	9.70	5570	5690	5560	7220	3900	5560	5610.09	0.45	2875	5626	5592	5536	5502	5446	5610	5520	185	1660	500	3440	10	1	36610755	2076	12.33	1.06	12	0.04	460.00	5357.00	20450	20240215	-72.27	4340	20241115	30.65	6630	-14.48	20250106	5480	3.47	20250114	20450	-72.27	20240215	4340	30.65	20241115	1.76	N	047310	500	185 억	165411	N	N	0	N	N
66	20250114	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	10	2	0.18	738855040	133799	68.20	5500	5570	5480	7210	3890	5550	5522.10	0.47	-5062	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2036	12.09	1.04	12	0.37	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5480	1.46	20250114	20450	-72.81	20240215	4340	28.11	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
67	20250114	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-20	5	-0.36	691019940	125162	63.80	5500	5570	5480	7210	3890	5550	5521.00	0.47	-3858	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2025	12.02	1.03	12	0.34	460.00	5357.00	20450	20240215	-72.96	4340	20241115	27.42	6630	-16.59	20250106	5480	0.91	20250114	20450	-72.96	20240215	4340	27.42	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
68	20250114	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-20	5	-0.36	644780390	116816	59.55	5500	5570	5480	7210	3890	5550	5519.62	0.47	-2942	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2025	12.02	1.03	12	0.32	460.00	5357.00	20450	20240215	-72.96	4340	20241115	27.42	6630	-16.59	20250106	5480	0.91	20250114	20450	-72.96	20240215	4340	27.42	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
69	20250114	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-40	5	-0.72	536347360	97261	49.58	5500	5570	5480	7210	3890	5550	5514.52	0.47	-2735	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2017	11.98	1.03	12	0.27	460.00	5357.00	20450	20240215	-73.06	4340	20241115	26.96	6630	-16.89	20250106	5480	0.55	20250114	20450	-73.06	20240215	4340	26.96	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
70	20250114	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-50	5	-0.90	427635270	77468	39.49	5500	5570	5480	7210	3890	5550	5520.15	0.47	-13072	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2014	11.96	1.03	12	0.21	460.00	5357.00	20450	20240215	-73.11	4340	20241115	26.73	6630	-17.04	20250106	5480	0.36	20250114	20450	-73.11	20240215	4340	26.73	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
71	20250114	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-30	5	-0.54	308013650	55733	28.41	5500	5570	5500	7210	3890	5550	5526.59	0.47	-13576	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2021	12.00	1.03	12	0.15	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5500	0.36	20250114	20450	-73.01	20240215	4340	27.19	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
72	20250114	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-30	5	-0.54	210505800	38053	19.40	5500	5570	5500	7210	3890	5550	5531.91	0.47	-5681	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2021	12.00	1.03	12	0.10	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5500	0.36	20250114	20450	-73.01	20240215	4340	27.19	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
73	20250114	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-30	5	-0.54	36836360	6686	3.41	5500	5560	5500	7210	3890	5550	5509.48	0.47	559	5823	5686	5593	5456	5363	5640	5410	185	1660	500	3440	10	1	36610755	2021	12.00	1.03	12	0.02	460.00	5357.00	20450	20240215	-73.01	4340	20241115	27.19	6630	-16.74	20250106	5500	0.36	20250114	20450	-73.01	20240215	4340	27.19	20241115	1.78	N	047310	500	185 억	170475	N	N	0	N	N
74	20250113	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-150	5	-2.63	1085296310	194181	126.14	5700	5730	5500	7410	3990	5700	5589.10	0.52	-19230	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2032	12.07	1.04	12	0.53	460.00	5357.00	20450	20240215	-72.86	4340	20241115	27.88	6630	-16.29	20250106	5500	0.91	20250113	20450	-72.86	20240215	4340	27.88	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
75	20250113	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-120	5	-2.11	1031934890	184577	119.91	5700	5730	5500	7410	3990	5700	5590.80	0.52	-18645	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2043	12.13	1.04	12	0.50	460.00	5357.00	20450	20240215	-72.71	4340	20241115	28.57	6630	-15.84	20250106	5500	1.45	20250113	20450	-72.71	20240215	4340	28.57	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
76	20250113	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-140	5	-2.46	958043930	171298	111.28	5700	5730	5500	7410	3990	5700	5592.84	0.52	-20602	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2036	12.09	1.04	12	0.47	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	6630	-16.14	20250106	5500	1.09	20250113	20450	-72.81	20240215	4340	28.11	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
77	20250113	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-160	5	-2.81	897098060	160341	104.16	5700	5730	5500	7410	3990	5700	5594.93	0.52	-20404	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2028	12.04	1.03	12	0.44	460.00	5357.00	20450	20240215	-72.91	4340	20241115	27.65	6630	-16.44	20250106	5500	0.73	20250113	20450	-72.91	20240215	4340	27.65	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
78	20250113	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-170	5	-2.98	835484570	149187	96.91	5700	5730	5500	7410	3990	5700	5600.24	0.52	-18193	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2025	12.02	1.03	12	0.41	460.00	5357.00	20450	20240215	-72.96	4340	20241115	27.42	6630	-16.59	20250106	5500	0.55	20250113	20450	-72.96	20240215	4340	27.42	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
79	20250113	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-160	5	-2.81	572568000	101575	65.99	5700	5730	5540	7410	3990	5700	5636.89	0.52	-27494	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2028	12.04	1.03	12	0.28	460.00	5357.00	20450	20240215	-72.91	4340	20241115	27.65	6630	-16.44	20250106	5540	0.00	20250113	20450	-72.91	20240215	4340	27.65	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
80	20250113	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-40	5	-0.70	289328200	50863	33.04	5700	5730	5640	7410	3990	5700	5688.38	0.52	-17886	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2072	12.30	1.06	12	0.14	460.00	5357.00	20450	20240215	-72.32	4340	20241115	30.41	6630	-14.63	20250106	5630	0.53	20250110	20450	-72.32	20240215	4340	30.41	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
81	20250113	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-20	5	-0.35	95833740	16826	10.93	5700	5730	5640	7410	3990	5700	5695.57	0.52	985	5800	5750	5690	5640	5580	5775	5665	185	1710	500	3530	10	1	36610755	2079	12.35	1.06	12	0.05	460.00	5357.00	20450	20240215	-72.22	4340	20241115	30.88	6630	-14.33	20250106	5630	0.89	20250110	20450	-72.22	20240215	4340	30.88	20241115	1.81	N	047310	500	185 억	189019	N	N	0	N	N
82	20250110	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	50	2	0.88	864831180	152204	22.09	5640	5740	5630	7340	3960	5650	5682.00	0.51	3639	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2087	12.39	1.06	12	0.42	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	6630	-14.03	20250106	5630	1.24	20250110	20450	-72.13	20240215	4340	31.34	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
83	20250110	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	40	2	0.71	808767350	142370	20.66	5640	5740	5630	7340	3960	5650	5680.74	0.51	990	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2083	12.37	1.06	12	0.39	460.00	5357.00	20450	20240215	-72.18	4340	20241115	31.11	6630	-14.18	20250106	5630	1.07	20250110	20450	-72.18	20240215	4340	31.11	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
84	20250110	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	50	2	0.88	688256830	121284	17.60	5640	5720	5630	7340	3960	5650	5674.75	0.51	-4075	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2087	12.39	1.06	12	0.33	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	6630	-14.03	20250106	5630	1.24	20250110	20450	-72.13	20240215	4340	31.34	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
85	20250110	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	40	2	0.71	646431820	113929	16.53	5640	5720	5630	7340	3960	5650	5673.99	0.51	-7914	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2083	12.37	1.06	12	0.31	460.00	5357.00	20450	20240215	-72.18	4340	20241115	31.11	6630	-14.18	20250106	5630	1.07	20250110	20450	-72.18	20240215	4340	31.11	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
86	20250110	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	50	2	0.88	579183250	102131	14.82	5640	5710	5630	7340	3960	5650	5670.98	0.51	-6671	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2087	12.39	1.06	12	0.28	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	6630	-14.03	20250106	5630	1.24	20250110	20450	-72.13	20240215	4340	31.34	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
87	20250110	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	20	2	0.35	484540350	85509	12.41	5640	5710	5630	7340	3960	5650	5666.54	0.51	-16030	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2076	12.33	1.06	12	0.23	460.00	5357.00	20450	20240215	-72.27	4340	20241115	30.65	6630	-14.48	20250106	5630	0.71	20250110	20450	-72.27	20240215	4340	30.65	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
88	20250110	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	20	2	0.35	370461140	65346	9.48	5640	5710	5640	7340	3960	5650	5669.22	0.51	-12773	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2076	12.33	1.06	12	0.18	460.00	5357.00	20450	20240215	-72.27	4340	20241115	30.65	6630	-14.48	20250106	5640	0.53	20250110	20450	-72.27	20240215	4340	30.65	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
89	20250110	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	50	2	0.88	120004460	21165	3.07	5640	5710	5640	7340	3960	5650	5669.95	0.51	-764	6103	5876	5763	5536	5423	5820	5480	185	1690	500	3500	10	1	36610755	2087	12.39	1.06	12	0.06	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	6630	-14.03	20250106	5640	1.06	20250110	20450	-72.13	20240215	4340	31.34	20241115	1.82	N	047310	500	185 억	185986	N	N	0	N	N
90	20250109	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-380	5	-6.30	3930852580	683255	309.43	5960	5990	5650	7830	4230	6030	5753.23	0.43	27800	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2069	12.28	1.05	12	1.87	460.00	5357.00	20450	20240215	-72.37	4340	20241115	30.18	6630	-14.78	20250106	5650	0.00	20250109	20450	-72.37	20240215	4340	30.18	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
91	20250109	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-360	5	-5.97	3766382700	654199	296.27	5960	5990	5650	7830	4230	6030	5757.23	0.43	29835	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2076	12.33	1.06	12	1.79	460.00	5357.00	20450	20240215	-72.27	4340	20241115	30.65	6630	-14.48	20250106	5650	0.35	20250109	20450	-72.27	20240215	4340	30.65	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
92	20250109	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	-340	5	-5.64	3409730270	591328	267.80	5960	5990	5650	7830	4230	6030	5766.21	0.43	22611	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2083	12.37	1.06	12	1.62	460.00	5357.00	20450	20240215	-72.18	4340	20241115	31.11	6630	-14.18	20250106	5650	0.71	20250109	20450	-72.18	20240215	4340	31.11	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
93	20250109	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-260	5	-4.31	2710823750	468407	212.13	5960	5990	5680	7830	4230	6030	5787.31	0.43	-635	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2112	12.54	1.08	12	1.28	460.00	5357.00	20450	20240215	-71.78	4340	20241115	32.95	6630	-12.97	20250106	5680	1.58	20250109	20450	-71.78	20240215	4340	32.95	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
94	20250109	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-240	5	-3.98	2573234490	444561	201.33	5960	5990	5680	7830	4230	6030	5788.25	0.43	4308	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2120	12.59	1.08	12	1.21	460.00	5357.00	20450	20240215	-71.69	4340	20241115	33.41	6630	-12.67	20250106	5680	1.94	20250109	20450	-71.69	20240215	4340	33.41	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
95	20250109	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-190	5	-3.15	1298904360	222600	100.81	5960	5990	5770	7830	4230	6030	5835.13	0.43	8478	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2138	12.70	1.09	12	0.61	460.00	5357.00	20450	20240215	-71.44	4340	20241115	34.56	6630	-11.92	20250106	5770	1.21	20250109	20450	-71.44	20240215	4340	34.56	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
96	20250109	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-230	5	-3.81	1130072520	193655	87.70	5960	5990	5770	7830	4230	6030	5835.47	0.43	2439	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2123	12.61	1.08	12	0.53	460.00	5357.00	20450	20240215	-71.64	4340	20241115	33.64	6630	-12.52	20250106	5770	0.52	20250109	20450	-71.64	20240215	4340	33.64	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
97	20250109	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-130	5	-2.16	261562940	44248	20.04	5960	5990	5780	7830	4230	6030	5911.23	0.43	-476	6270	6150	6080	5960	5890	6115	5925	185	1800	500	3730	10	1	36610755	2160	12.83	1.10	12	0.12	460.00	5357.00	20450	20240215	-71.15	4340	20241115	35.94	6630	-11.01	20250106	5780	2.08	20250109	20450	-71.15	20240215	4340	35.94	20241115	1.71	N	047310	500	185 억	158992	N	N	0	N	N
98	20250108	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-170	5	-2.74	1327684810	218239	58.30	6110	6200	6010	8060	4340	6200	6083.63	0.54	-39638	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2208	13.11	1.13	12	0.60	460.00	5357.00	20450	20240215	-70.51	4340	20241115	38.94	6630	-9.05	20250106	5890	2.38	20250102	20450	-70.51	20240215	4340	38.94	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
99	20250108	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-150	5	-2.42	1198409140	196828	52.58	6110	6200	6010	8060	4340	6200	6088.59	0.54	-28539	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2215	13.15	1.13	12	0.54	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	6630	-8.75	20250106	5890	2.72	20250102	20450	-70.42	20240215	4340	39.40	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
100	20250108	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-120	5	-1.94	1079461780	177197	47.34	6110	6200	6010	8060	4340	6200	6091.85	0.54	-26136	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2226	13.22	1.13	12	0.48	460.00	5357.00	20450	20240215	-70.27	4340	20241115	40.09	6630	-8.30	20250106	5890	3.23	20250102	20450	-70.27	20240215	4340	40.09	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
101	20250108	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-80	5	-1.29	987789570	162160	43.32	6110	6200	6010	8060	4340	6200	6091.43	0.54	-24791	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2241	13.30	1.14	12	0.44	460.00	5357.00	20450	20240215	-70.07	4340	20241115	41.01	6630	-7.69	20250106	5890	3.90	20250102	20450	-70.07	20240215	4340	41.01	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
102	20250108	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-60	5	-0.97	869632900	142851	38.16	6110	6200	6010	8060	4340	6200	6087.67	0.54	-23515	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2248	13.35	1.15	12	0.39	460.00	5357.00	20450	20240215	-69.98	4340	20241115	41.47	6630	-7.39	20250106	5890	4.24	20250102	20450	-69.98	20240215	4340	41.47	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
103	20250108	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-60	5	-0.97	724836450	119321	31.88	6110	6150	6010	8060	4340	6200	6074.64	0.54	-14010	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2248	13.35	1.15	12	0.33	460.00	5357.00	20450	20240215	-69.98	4340	20241115	41.47	6630	-7.39	20250106	5890	4.24	20250102	20450	-69.98	20240215	4340	41.47	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
104	20250108	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-170	5	-2.74	512186580	84465	22.57	6110	6140	6010	8060	4340	6200	6063.84	0.54	-12476	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2208	13.11	1.13	12	0.23	460.00	5357.00	20450	20240215	-70.51	4340	20241115	38.94	6630	-9.05	20250106	5890	2.38	20250102	20450	-70.51	20240215	4340	38.94	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
105	20250108	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-130	5	-2.10	128921660	21211	5.67	6110	6140	6040	8060	4340	6200	6077.88	0.54	-6875	6666	6432	6316	6082	5966	6375	6025	185	1860	500	3840	10	1	36610755	2222	13.20	1.13	12	0.06	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	6630	-8.45	20250106	5890	3.06	20250102	20450	-70.32	20240215	4340	39.86	20241115	1.72	N	047310	500	185 억	198632	N	N	1	N	N
106	20250107	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-190	5	-2.97	2356209540	372114	35.08	6550	6550	6200	8300	4480	6390	6331.98	0.73	-73870	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2270	13.48	1.16	12	1.02	460.00	5357.00	20450	20240215	-69.68	4340	20241115	42.86	6630	-6.49	20250106	5890	5.26	20250102	20450	-69.68	20240215	4340	42.86	20241115	1.77	N	047310	500	185 억	268209	N	N	1	N	N
107	20250107	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-170	5	-2.66	2237072590	352919	33.27	6550	6550	6200	8300	4480	6390	6338.77	0.73	-65331	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2277	13.52	1.16	12	0.96	460.00	5357.00	20450	20240215	-69.58	4340	20241115	43.32	6630	-6.18	20250106	5890	5.60	20250102	20450	-69.58	20240215	4340	43.32	20241115	1.77	N	047310	500	185 억	268209	N	N	0	N	N
108	20250107	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-130	5	-2.03	2019505330	317979	29.98	6550	6550	6230	8300	4480	6390	6351.07	0.73	-60141	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2292	13.61	1.17	12	0.87	460.00	5357.00	20450	20240215	-69.39	4340	20241115	44.24	6630	-5.58	20250106	5890	6.28	20250102	20450	-69.39	20240215	4340	44.24	20241115	1.77	N	047310	500	185 억	268209	N	N	0	N	N
109	20250107	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-120	5	-1.88	1849125190	290705	27.41	6550	6550	6240	8300	4480	6390	6360.83	0.73	-57387	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2295	13.63	1.17	12	0.79	460.00	5357.00	20450	20240215	-69.34	4340	20241115	44.47	6630	-5.43	20250106	5890	6.45	20250102	20450	-69.34	20240215	4340	44.47	20241115	1.77	N	047310	500	185 억	268209	N	N	0	N	N
110	20250107	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-90	5	-1.41	1577862730	247575	23.34	6550	6550	6240	8300	4480	6390	6373.27	0.73	-63471	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2306	13.70	1.18	12	0.68	460.00	5357.00	20450	20240215	-69.19	4340	20241115	45.16	6630	-4.98	20250106	5890	6.96	20250102	20450	-69.19	20240215	4340	45.16	20241115	1.77	N	047310	500	185 억	268209	N	N	0	N	N
111	20250107	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-100	5	-1.56	1420005730	222525	20.98	6550	6550	6240	8300	4480	6390	6381.33	0.73	-60184	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2303	13.67	1.17	12	0.61	460.00	5357.00	20450	20240215	-69.24	4340	20241115	44.93	6630	-5.13	20250106	5890	6.79	20250102	20450	-69.24	20240215	4340	44.93	20241115	1.77	N	047310	500	185 억	268209	N	N	0	N	N
112	20250107	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-90	5	-1.41	1166235220	182155	17.17	6550	6550	6280	8300	4480	6390	6402.43	0.73	-58722	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2306	13.70	1.18	12	0.50	460.00	5357.00	20450	20240215	-69.19	4340	20241115	45.16	6630	-4.98	20250106	5890	6.96	20250102	20450	-69.19	20240215	4340	45.16	20241115	1.77	N	047310	500	185 억	268209	N	N	0	N	N
113	20250107	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	60	2	0.94	341046100	52494	4.95	6550	6550	6440	8300	4480	6390	6496.86	0.73	-6644	7030	6710	6310	5990	5590	6870	6150	185	1910	500	3960	10	1	36610755	2361	14.02	1.20	12	0.14	460.00	5357.00	20450	20240215	-68.46	4340	20241115	48.62	6630	-2.71	20250106	5890	9.51	20250102	20450	-68.46	20240215	4340	48.62	20241115	1.77	N	047310	500	185 억	268209	N	N	0	N	N
114	20250106	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	390	2	6.50	6563671010	1034344	373.48	5980	6630	5910	7800	4200	6000	6345.69	0.40	127276	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2339	13.89	1.19	12	2.83	460.00	5357.00	20450	20240215	-68.75	4340	20241115	47.24	6630	-3.62	20250106	5890	8.49	20250102	20450	-68.75	20240215	4340	47.24	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
115	20250106	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	350	2	5.83	6322515910	996477	359.80	5980	6630	5910	7800	4200	6000	6344.87	0.40	117533	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2325	13.80	1.19	12	2.72	460.00	5357.00	20450	20240215	-68.95	4340	20241115	46.31	6630	-4.22	20250106	5890	7.81	20250102	20450	-68.95	20240215	4340	46.31	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
116	20250106	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	320	2	5.33	5894812640	929236	335.52	5980	6630	5910	7800	4200	6000	6343.72	0.40	116823	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2314	13.74	1.18	12	2.54	460.00	5357.00	20450	20240215	-69.10	4340	20241115	45.62	6630	-4.68	20250106	5890	7.30	20250102	20450	-69.10	20240215	4340	45.62	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
117	20250106	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	400	2	6.67	2485730790	399490	144.25	5980	6420	5910	7800	4200	6000	6222.26	0.40	81798	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2343	13.91	1.19	12	1.09	460.00	5357.00	20450	20240215	-68.70	4340	20241115	47.47	6420	-0.31	20250106	5890	8.66	20250102	20450	-68.70	20240215	4340	47.47	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
118	20250106	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	370	2	6.17	1623883140	263889	95.28	5980	6400	5910	7800	4200	6000	6153.66	0.40	41127	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2332	13.85	1.19	12	0.72	460.00	5357.00	20450	20240215	-68.85	4340	20241115	46.77	6400	-0.47	20250106	5890	8.15	20250102	20450	-68.85	20240215	4340	46.77	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
119	20250106	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	160	2	2.67	795602570	131866	47.61	5980	6170	5910	7800	4200	6000	6033.42	0.40	18529	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2255	13.39	1.15	12	0.36	460.00	5357.00	20450	20240215	-69.88	4340	20241115	41.94	6170	-0.16	20250106	5890	4.58	20250102	20450	-69.88	20240215	4340	41.94	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
120	20250106	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	40	2	0.67	581349110	96762	34.94	5980	6110	5910	7800	4200	6000	6008.03	0.40	9323	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2211	13.13	1.13	12	0.26	460.00	5357.00	20450	20240215	-70.46	4340	20241115	39.17	6140	-1.63	20250102	5890	2.55	20250102	20450	-70.46	20240215	4340	39.17	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
121	20250106	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-80	5	-1.33	211448750	35465	12.81	5980	6020	5910	7800	4200	6000	5962.18	0.40	1633	6100	6050	6000	5950	5900	6025	5925	185	1800	500	3720	10	1	36610755	2167	12.87	1.11	12	0.10	460.00	5357.00	20450	20240215	-71.05	4340	20241115	36.41	6140	-3.58	20250102	5890	0.51	20250102	20450	-71.05	20240215	4340	36.41	20241115	1.61	N	047310	500	185 억	144784	N	N	0	N	N
122	20250103	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	0	3	0.00	1627435220	271344	82.58	6050	6050	5950	7800	4200	6000	5997.68	0.41	-4675	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2197	13.04	1.12	12	0.74	460.00	5357.00	20450	20240215	-70.66	4340	20241115	38.25	6140	-2.28	20250102	5890	1.87	20250102	20450	-70.66	20240215	4340	38.25	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
123	20250103	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	10	2	0.17	1459503470	243311	74.05	6050	6050	5950	7800	4200	6000	5998.51	0.41	4225	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2200	13.07	1.12	12	0.66	460.00	5357.00	20450	20240215	-70.61	4340	20241115	38.48	6140	-2.12	20250102	5890	2.04	20250102	20450	-70.61	20240215	4340	38.48	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
124	20250103	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	20	2	0.33	1250199230	208457	63.44	6050	6050	5950	7800	4200	6000	5997.39	0.41	-12110	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2204	13.09	1.12	12	0.57	460.00	5357.00	20450	20240215	-70.56	4340	20241115	38.71	6140	-1.95	20250102	5890	2.21	20250102	20450	-70.56	20240215	4340	38.71	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
125	20250103	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	10	2	0.17	937236780	156279	47.56	6050	6050	5950	7800	4200	6000	5997.20	0.41	-11129	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2200	13.07	1.12	12	0.43	460.00	5357.00	20450	20240215	-70.61	4340	20241115	38.48	6140	-2.12	20250102	5890	2.04	20250102	20450	-70.61	20240215	4340	38.48	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
126	20250103	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	20	2	0.33	825479370	137702	41.91	6050	6050	5950	7800	4200	6000	5994.67	0.41	-8855	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2204	13.09	1.12	12	0.38	460.00	5357.00	20450	20240215	-70.56	4340	20241115	38.71	6140	-1.95	20250102	5890	2.21	20250102	20450	-70.56	20240215	4340	38.71	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
127	20250103	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-10	5	-0.17	731829830	122092	37.16	6050	6050	5950	7800	4200	6000	5994.07	0.41	-13001	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2193	13.02	1.12	12	0.33	460.00	5357.00	20450	20240215	-70.71	4340	20241115	38.02	6140	-2.44	20250102	5890	1.70	20250102	20450	-70.71	20240215	4340	38.02	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
128	20250103	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-10	5	-0.17	465420560	77617	23.62	6050	6050	5950	7800	4200	6000	5996.36	0.41	-1712	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2193	13.02	1.12	12	0.21	460.00	5357.00	20450	20240215	-70.71	4340	20241115	38.02	6140	-2.44	20250102	5890	1.70	20250102	20450	-70.71	20240215	4340	38.02	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
129	20250103	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-30	5	-0.50	87742620	14679	4.47	6050	6050	5950	7800	4200	6000	5976.98	0.41	-9051	6260	6130	6010	5880	5760	6070	5820	185	1800	500	3720	10	1	36610755	2186	12.98	1.11	12	0.04	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	6140	-2.77	20250102	5890	1.36	20250102	20450	-70.81	20240215	4340	37.56	20241115	1.64	N	047310	500	185 억	149586	N	N	0	N	N
130	20250102	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-50	5	-0.83	1947688280	325544	117.14	6070	6140	5890	7860	4240	6050	5982.69	0.41	1388	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2197	13.04	1.12	12	0.89	460.00	5357.00	20450	20240215	-70.66	4340	20241115	38.25	6140	-2.28	20250102	5890	1.87	20250102	20450	-70.66	20240215	4340	38.25	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N
131	20250102	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-120	5	-1.98	1744310040	291429	104.86	6070	6140	5890	7860	4240	6050	5985.24	0.41	-3688	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2171	12.89	1.11	12	0.80	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	6140	-3.42	20250102	5890	0.68	20250102	20450	-71.00	20240215	4340	36.64	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N
132	20250102	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-150	5	-2.48	1495866240	249582	89.80	6070	6140	5890	7860	4240	6050	5993.35	0.41	-7957	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2160	12.83	1.10	12	0.68	460.00	5357.00	20450	20240215	-71.15	4340	20241115	35.94	6140	-3.91	20250102	5890	0.17	20250102	20450	-71.15	20240215	4340	35.94	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N
133	20250102	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-120	5	-1.98	1193917150	198512	71.43	6070	6140	5920	7860	4240	6050	6014.23	0.41	-7877	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2171	12.89	1.11	12	0.54	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	6140	-3.42	20250102	5920	0.17	20250102	20450	-71.00	20240215	4340	36.64	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N
134	20250102	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-60	5	-0.99	1000305570	165989	59.73	6070	6140	5950	7860	4240	6050	6026.25	0.41	-5704	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2193	13.02	1.12	12	0.45	460.00	5357.00	20450	20240215	-70.71	4340	20241115	38.02	6140	-2.44	20250102	5950	0.67	20250102	20450	-70.71	20240215	4340	38.02	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N
135	20250102	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-30	5	-0.50	666991790	110266	39.68	6070	6140	6010	7860	4240	6050	6048.93	0.41	-12726	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2204	13.09	1.12	12	0.30	460.00	5357.00	20450	20240215	-70.56	4340	20241115	38.71	6140	-1.95	20250102	6010	0.17	20250102	20450	-70.56	20240215	4340	38.71	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N
136	20250102	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-10	5	-0.17	144148920	23866	8.59	6070	6080	6010	7860	4240	6050	6039.67	0.41	-590	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2211	13.13	1.13	12	0.07	460.00	5357.00	20450	20240215	-70.46	4340	20241115	39.17	6080	-0.66	20250102	6010	0.50	20250102	20450	-70.46	20240215	4340	39.17	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N
137	20250102	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	0	3	0.00	0	0	0.00	0	0	0	7860	4240	6050	0.00	0.41	0	6396	6222	6076	5902	5756	6310	5990	185	1810	500	3750	10	1	36610755	2215	13.15	1.13	12	0.00	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	0	0.00	0	0	0.00	0	20450	-70.42	20240215	4340	39.40	20241115	1.73	N	047310	500	185 억	148382	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History