KissMeData/051370/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	marginalRateClassCode	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	160536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	370	2	4.09	1155263310	123035	80.84	9100	9520	9050	11760	6340	9050	9389.59	4.12	31257	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2197	8.04	1.00	12	0.53	1171.00	9452.00	22050	20240130	-57.28	7730	20241209	21.86	9950	-5.33	20250121	9050	4.09	20250124	22050	-57.28	20240130	7730	21.86	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
3	20250124	150535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	360	2	3.98	1110784050	118308	77.74	9100	9520	9050	11760	6340	9050	9388.92	4.12	31799	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2195	8.04	1.00	12	0.51	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	9950	-5.43	20250121	9050	3.98	20250124	22050	-57.32	20240130	7730	21.73	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
4	20250124	140534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	340	2	3.76	1074526740	114453	75.20	9100	9520	9050	11760	6340	9050	9388.37	4.12	33392	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2190	8.02	0.99	12	0.49	1171.00	9452.00	22050	20240130	-57.41	7730	20241209	21.47	9950	-5.63	20250121	9050	3.76	20250124	22050	-57.41	20240130	7730	21.47	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
5	20250124	130536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9500	450	2	4.97	970052360	103361	67.92	9100	9520	9050	11760	6340	9050	9385.09	4.12	38124	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2216	8.11	1.01	12	0.44	1171.00	9452.00	22050	20240130	-56.92	7730	20241209	22.90	9950	-4.52	20250121	9050	4.97	20250124	22050	-56.92	20240130	7730	22.90	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
6	20250124	120533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	400	2	4.42	846069610	90269	59.31	9100	9520	9050	11760	6340	9050	9372.76	4.12	39924	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2204	8.07	1.00	12	0.39	1171.00	9452.00	22050	20240130	-57.14	7730	20241209	22.25	9950	-5.03	20250121	9050	4.42	20250124	22050	-57.14	20240130	7730	22.25	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
7	20250124	110535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	350	2	3.87	478728160	51418	33.79	9100	9440	9050	11760	6340	9050	9310.52	4.12	15868	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2193	8.03	0.99	12	0.22	1171.00	9452.00	22050	20240130	-57.37	7730	20241209	21.60	9950	-5.53	20250121	9050	3.87	20250124	22050	-57.37	20240130	7730	21.60	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
8	20250124	100532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	250	2	2.76	326732320	35162	23.10	9100	9440	9050	11760	6340	9050	9292.20	4.12	10561	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2169	7.94	0.98	12	0.15	1171.00	9452.00	22050	20240130	-57.82	7730	20241209	20.31	9950	-6.53	20250121	9050	2.76	20250124	22050	-57.82	20240130	7730	20.31	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
9	20250124	090536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	80	2	0.88	28096980	3093	2.03	9100	9140	9050	11760	6340	9050	9084.05	4.12	-1837	9810	9430	9240	8860	8670	9335	8765	117	2710	500	6690	10	1	23327472	2130	7.80	0.97	12	0.01	1171.00	9452.00	22050	20240130	-58.59	7730	20241209	18.11	9950	-8.24	20250121	9050	0.88	20250124	22050	-58.59	20240130	7730	18.11	20241209	2.50	N	051370	500	116 억	960834	N	N	2	N	N
10	20250123	160533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9050	-570	5	-5.93	1390441450	150788	109.26	9620	9620	9050	12500	6740	9620	9221.76	4.30	-41315	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2111	7.73	0.96	12	0.65	1171.00	9452.00	22050	20240130	-58.96	7730	20241209	17.08	9950	-9.05	20250121	9050	0.00	20250123	22050	-58.96	20240130	7730	17.08	20241209	2.48	N	051370	500	116 억	1002149	N	N	2	N	N
11	20250123	150532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	-550	5	-5.72	1305494760	141417	102.47	9620	9620	9070	12500	6740	9620	9231.47	4.30	-38846	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2116	7.75	0.96	12	0.61	1171.00	9452.00	22050	20240130	-58.87	7730	20241209	17.34	9950	-8.84	20250121	9050	0.22	20250102	22050	-58.87	20240130	7730	17.34	20241209	2.48	N	051370	500	116 억	1002149	N	N	1	N	N
12	20250123	140533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-410	5	-4.26	994488030	107409	77.83	9620	9620	9130	12500	6740	9620	9258.82	4.30	-20361	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2148	7.87	0.97	12	0.46	1171.00	9452.00	22050	20240130	-58.23	7730	20241209	19.15	9950	-7.44	20250121	9050	1.77	20250102	22050	-58.23	20240130	7730	19.15	20241209	2.48	N	051370	500	116 억	1002149	N	N	1	N	N
13	20250123	130531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-420	5	-4.37	904099480	97588	70.71	9620	9620	9130	12500	6740	9620	9264.38	4.30	-13621	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2146	7.86	0.97	12	0.42	1171.00	9452.00	22050	20240130	-58.28	7730	20241209	19.02	9950	-7.54	20250121	9050	1.66	20250102	22050	-58.28	20240130	7730	19.02	20241209	2.48	N	051370	500	116 억	1002149	N	N	1	N	N
14	20250123	120532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-400	5	-4.16	800446950	86306	62.54	9620	9620	9130	12500	6740	9620	9274.44	4.30	-8266	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2151	7.87	0.98	12	0.37	1171.00	9452.00	22050	20240130	-58.19	7730	20241209	19.28	9950	-7.34	20250121	9050	1.88	20250102	22050	-58.19	20240130	7730	19.28	20241209	2.48	N	051370	500	116 억	1002149	N	N	1	N	N
15	20250123	110530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-410	5	-4.26	724269910	78029	56.54	9620	9620	9130	12500	6740	9620	9281.97	4.30	-8359	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2148	7.87	0.97	12	0.33	1171.00	9452.00	22050	20240130	-58.23	7730	20241209	19.15	9950	-7.44	20250121	9050	1.77	20250102	22050	-58.23	20240130	7730	19.15	20241209	2.48	N	051370	500	116 억	1002149	N	N	1	N	N
16	20250123	100531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	-370	5	-3.85	560349310	60267	43.67	9620	9620	9130	12500	6740	9620	9297.67	4.30	-11277	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2158	7.90	0.98	12	0.26	1171.00	9452.00	22050	20240130	-58.05	7730	20241209	19.66	9950	-7.04	20250121	9050	2.21	20250102	22050	-58.05	20240130	7730	19.66	20241209	2.48	N	051370	500	116 억	1002149	N	N	1	N	N
17	20250123	090531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-210	5	-2.18	50240750	5282	3.83	9620	9620	9400	12500	6740	9620	9511.26	4.30	-1541	10053	9836	9613	9396	9173	9725	9285	117	2880	500	7110	10	1	23327472	2195	8.04	1.00	12	0.02	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	9950	-5.43	20250121	9050	3.98	20250102	22050	-57.32	20240130	7730	21.73	20241209	2.48	N	051370	500	116 억	1002149	N	N	1	N	N
18	20250122	160529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9620	-220	5	-2.24	1314954670	137777	115.77	9750	9830	9390	12790	6890	9840	9544.07	4.40	-23544	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2244	8.22	1.02	12	0.59	1171.00	9452.00	22050	20240130	-56.37	7730	20241209	24.45	9950	-3.32	20250121	9050	6.30	20250102	22050	-56.37	20240130	7730	24.45	20241209	2.49	N	051370	500	116 억	1025488	N	N	1	N	N
19	20250122	150529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9610	-230	5	-2.34	1231690600	129142	108.52	9750	9830	9390	12790	6890	9840	9537.49	4.40	-23610	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2242	8.21	1.02	12	0.55	1171.00	9452.00	22050	20240130	-56.42	7730	20241209	24.32	9950	-3.42	20250121	9050	6.19	20250102	22050	-56.42	20240130	7730	24.32	20241209	2.49	N	051370	500	116 억	1025488	N	N	11	N	N
20	20250122	140527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9570	-270	5	-2.74	1161161440	121823	102.37	9750	9830	9390	12790	6890	9840	9531.55	4.40	-22585	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2232	8.17	1.01	12	0.52	1171.00	9452.00	22050	20240130	-56.60	7730	20241209	23.80	9950	-3.82	20250121	9050	5.75	20250102	22050	-56.60	20240130	7730	23.80	20241209	2.49	N	051370	500	116 억	1025488	N	N	11	N	N
21	20250122	130529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9640	-200	5	-2.03	1076506380	113016	94.97	9750	9830	9390	12790	6890	9840	9525.26	4.40	-21467	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2249	8.23	1.02	12	0.48	1171.00	9452.00	22050	20240130	-56.28	7730	20241209	24.71	9950	-3.12	20250121	9050	6.52	20250102	22050	-56.28	20240130	7730	24.71	20241209	2.49	N	051370	500	116 억	1025488	N	N	11	N	N
22	20250122	120527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9540	-300	5	-3.05	974510600	102369	86.02	9750	9830	9390	12790	6890	9840	9519.59	4.40	-22878	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2225	8.15	1.01	12	0.44	1171.00	9452.00	22050	20240130	-56.73	7730	20241209	23.42	9950	-4.12	20250121	9050	5.41	20250102	22050	-56.73	20240130	7730	23.42	20241209	2.49	N	051370	500	116 억	1025488	N	N	11	N	N
23	20250122	110528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	-360	5	-3.66	908640800	95446	80.20	9750	9830	9390	12790	6890	9840	9519.95	4.40	-21972	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2211	8.10	1.00	12	0.41	1171.00	9452.00	22050	20240130	-57.01	7730	20241209	22.64	9950	-4.72	20250121	9050	4.75	20250102	22050	-57.01	20240130	7730	22.64	20241209	2.49	N	051370	500	116 억	1025488	N	N	11	N	N
24	20250122	100528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	-360	5	-3.66	592844190	62107	52.19	9750	9830	9470	12790	6890	9840	9545.53	4.40	-16989	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2211	8.10	1.00	12	0.27	1171.00	9452.00	22050	20240130	-57.01	7730	20241209	22.64	9950	-4.72	20250121	9050	4.75	20250102	22050	-57.01	20240130	7730	22.64	20241209	2.49	N	051370	500	116 억	1025488	N	N	11	N	N
25	20250122	090529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9570	-270	5	-2.74	97470760	10069	8.46	9750	9830	9560	12790	6890	9840	9680.28	4.40	-3622	10180	10010	9780	9610	9380	10095	9695	117	2950	500	7280	10	1	23327472	2232	8.17	1.01	12	0.04	1171.00	9452.00	22050	20240130	-56.60	7730	20241209	23.80	9950	-3.82	20250121	9050	5.75	20250102	22050	-56.60	20240130	7730	23.80	20241209	2.49	N	051370	500	116 억	1025488	N	N	11	N	N
26	20250121	160525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9840	140	2	1.44	1148261110	117273	85.28	9740	9950	9550	12610	6790	9700	9791.26	4.39	2108	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2295	8.40	1.04	12	0.50	1171.00	9452.00	22050	20240130	-55.37	7730	20241209	27.30	9950	-1.11	20250121	9050	8.73	20250102	22050	-55.37	20240130	7730	27.30	20241209	2.46	N	051370	500	116 억	1023143	N	N	11	N	N
27	20250121	150528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9760	60	2	0.62	1085799400	110907	80.65	9740	9950	9550	12610	6790	9700	9790.18	4.39	1406	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2277	8.33	1.03	12	0.48	1171.00	9452.00	22050	20240130	-55.74	7730	20241209	26.26	9950	-1.91	20250121	9050	7.85	20250102	22050	-55.74	20240130	7730	26.26	20241209	2.46	N	051370	500	116 억	1023143	N	N	7	N	N
28	20250121	140527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9750	50	2	0.52	991375410	101228	73.61	9740	9950	9550	12610	6790	9700	9793.49	4.39	714	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2274	8.33	1.03	12	0.43	1171.00	9452.00	22050	20240130	-55.78	7730	20241209	26.13	9950	-2.01	20250121	9050	7.73	20250102	22050	-55.78	20240130	7730	26.13	20241209	2.46	N	051370	500	116 억	1023143	N	N	7	N	N
29	20250121	130526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9800	100	2	1.03	816413870	83353	60.61	9740	9950	9550	12610	6790	9700	9794.65	4.39	-912	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2286	8.37	1.04	12	0.36	1171.00	9452.00	22050	20240130	-55.56	7730	20241209	26.78	9950	-1.51	20250121	9050	8.29	20250102	22050	-55.56	20240130	7730	26.78	20241209	2.46	N	051370	500	116 억	1023143	N	N	7	N	N
30	20250121	120517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	0	3	0.00	708788550	72328	52.60	9740	9950	9550	12610	6790	9700	9799.64	4.39	-1811	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2263	8.28	1.03	12	0.31	1171.00	9452.00	22050	20240130	-56.01	7730	20241209	25.49	9950	-2.51	20250121	9050	7.18	20250102	22050	-56.01	20240130	7730	25.49	20241209	2.46	N	051370	500	116 억	1023143	N	N	7	N	N
31	20250121	110502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9580	-120	5	-1.24	668526900	68144	49.55	9740	9950	9580	12610	6790	9700	9810.50	4.39	-2863	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2235	8.18	1.01	12	0.29	1171.00	9452.00	22050	20240130	-56.55	7730	20241209	23.93	9950	-3.72	20250121	9050	5.86	20250102	22050	-56.55	20240130	7730	23.93	20241209	2.46	N	051370	500	116 억	1023143	N	N	7	N	N
32	20250121	100457	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	0	3	0.00	596331720	60670	44.12	9740	9950	9700	12610	6790	9700	9829.10	4.39	2219	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2263	8.28	1.03	12	0.26	1171.00	9452.00	22050	20240130	-56.01	7730	20241209	25.49	9950	-2.51	20250121	9050	7.18	20250102	22050	-56.01	20240130	7730	25.49	20241209	2.46	N	051370	500	116 억	1023143	N	N	7	N	N
33	20250121	090527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9930	230	2	2.37	109565160	11158	8.11	9740	9930	9710	12610	6790	9700	9819.43	4.39	5088	9973	9836	9633	9496	9293	9905	9565	117	2910	500	7170	10	1	23327472	2316	8.48	1.05	12	0.05	1171.00	9452.00	22050	20240130	-54.97	7730	20241209	28.46	9930	0.00	20250121	9050	9.72	20250102	22050	-54.97	20240130	7730	28.46	20241209	2.46	N	051370	500	116 억	1023143	N	N	7	N	N
34	20250120	160524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	270	2	2.86	1318955560	136941	566.93	9490	9770	9430	12250	6610	9430	9631.37	4.27	25914	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2263	8.28	1.03	12	0.59	1171.00	9452.00	22050	20240130	-56.01	7730	20241209	25.49	9880	-1.82	20250110	9050	7.18	20250102	22050	-56.01	20240130	7730	25.49	20241209	2.45	N	051370	500	116 억	997009	N	N	7	N	N
35	20250120	150526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9670	240	2	2.55	1225583360	127297	527.00	9490	9770	9430	12250	6610	9430	9627.75	4.27	25646	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2256	8.26	1.02	12	0.55	1171.00	9452.00	22050	20240130	-56.15	7730	20241209	25.10	9880	-2.13	20250110	9050	6.85	20250102	22050	-56.15	20240130	7730	25.10	20241209	2.45	N	051370	500	116 억	997009	N	N	0	N	N
36	20250120	140524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	270	2	2.86	1124584510	116851	483.75	9490	9770	9430	12250	6610	9430	9624.09	4.27	27017	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2263	8.28	1.03	12	0.50	1171.00	9452.00	22050	20240130	-56.01	7730	20241209	25.49	9880	-1.82	20250110	9050	7.18	20250102	22050	-56.01	20240130	7730	25.49	20241209	2.45	N	051370	500	116 억	997009	N	N	0	N	N
37	20250120	130524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	220	2	2.33	809169070	84414	349.47	9490	9740	9430	12250	6610	9430	9585.72	4.27	16897	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2251	8.24	1.02	12	0.36	1171.00	9452.00	22050	20240130	-56.24	7730	20241209	24.84	9880	-2.33	20250110	9050	6.63	20250102	22050	-56.24	20240130	7730	24.84	20241209	2.45	N	051370	500	116 억	997009	N	N	0	N	N
38	20250120	120526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9620	190	2	2.01	605675650	63317	262.13	9490	9740	9430	12250	6610	9430	9565.77	4.27	13145	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2244	8.22	1.02	12	0.27	1171.00	9452.00	22050	20240130	-56.37	7730	20241209	24.45	9880	-2.63	20250110	9050	6.30	20250102	22050	-56.37	20240130	7730	24.45	20241209	2.45	N	051370	500	116 억	997009	N	N	0	N	N
39	20250120	110526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9600	170	2	1.80	399212140	41862	173.31	9490	9620	9430	12250	6610	9430	9536.38	4.27	7906	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2239	8.20	1.02	12	0.18	1171.00	9452.00	22050	20240130	-56.46	7730	20241209	24.19	9880	-2.83	20250110	9050	6.08	20250102	22050	-56.46	20240130	7730	24.19	20241209	2.45	N	051370	500	116 억	997009	N	N	0	N	N
40	20250120	100525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9560	130	2	1.38	226763550	23828	98.65	9490	9580	9430	12250	6610	9430	9516.68	4.27	6253	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2230	8.16	1.01	12	0.10	1171.00	9452.00	22050	20240130	-56.64	7730	20241209	23.67	9880	-3.24	20250110	9050	5.64	20250102	22050	-56.64	20240130	7730	23.67	20241209	2.45	N	051370	500	116 억	997009	N	N	0	N	N
41	20250120	090526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	50	2	0.53	40311420	4258	17.63	9490	9490	9430	12250	6610	9430	9467.22	4.27	-1340	9570	9500	9390	9320	9210	9535	9355	117	2820	500	6970	10	1	23327472	2211	8.10	1.00	12	0.02	1171.00	9452.00	22050	20240130	-57.01	7730	20241209	22.64	9880	-4.05	20250110	9050	4.75	20250102	22050	-57.01	20240130	7730	22.64	20241209	2.45	N	051370	500	116 억	997009	N	N	0	N	N
42	20250117	160523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	10	2	0.11	226375310	24098	76.44	9330	9460	9280	12240	6600	9420	9393.79	4.28	-1048	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2200	8.05	1.00	12	0.10	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9880	-4.55	20250110	9050	4.20	20250102	22050	-57.23	20240130	7730	21.99	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
43	20250117	150525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	-30	5	-0.32	216727400	23074	73.19	9330	9460	9280	12240	6600	9420	9392.71	4.28	-948	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2190	8.02	0.99	12	0.10	1171.00	9452.00	22050	20240130	-57.41	7730	20241209	21.47	9880	-4.96	20250110	9050	3.76	20250102	22050	-57.41	20240130	7730	21.47	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
44	20250117	140525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	10	2	0.11	199763010	21272	67.48	9330	9460	9280	12240	6600	9420	9390.89	4.28	-425	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2200	8.05	1.00	12	0.09	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9880	-4.55	20250110	9050	4.20	20250102	22050	-57.23	20240130	7730	21.99	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
45	20250117	130524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	-50	5	-0.53	164795420	17563	55.71	9330	9460	9280	12240	6600	9420	9383.10	4.28	-479	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2186	8.00	0.99	12	0.08	1171.00	9452.00	22050	20240130	-57.51	7730	20241209	21.22	9880	-5.16	20250110	9050	3.54	20250102	22050	-57.51	20240130	7730	21.22	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
46	20250117	120525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	0	3	0.00	145172810	15476	49.09	9330	9460	9280	12240	6600	9420	9380.51	4.28	-105	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2197	8.04	1.00	12	0.07	1171.00	9452.00	22050	20240130	-57.28	7730	20241209	21.86	9880	-4.66	20250110	9050	4.09	20250102	22050	-57.28	20240130	7730	21.86	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
47	20250117	110525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	-50	5	-0.53	87546100	9350	29.66	9330	9450	9280	12240	6600	9420	9363.22	4.28	-2038	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2186	8.00	0.99	12	0.04	1171.00	9452.00	22050	20240130	-57.51	7730	20241209	21.22	9880	-5.16	20250110	9050	3.54	20250102	22050	-57.51	20240130	7730	21.22	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
48	20250117	100526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	-60	5	-0.64	66202550	7070	22.43	9330	9450	9280	12240	6600	9420	9363.87	4.28	-1258	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2183	7.99	0.99	12	0.03	1171.00	9452.00	22050	20240130	-57.55	7730	20241209	21.09	9880	-5.26	20250110	9050	3.43	20250102	22050	-57.55	20240130	7730	21.09	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
49	20250117	090526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	10	2	0.11	17304400	1853	5.88	9330	9450	9330	12240	6600	9420	9338.59	4.28	446	9720	9570	9470	9320	9220	9645	9395	117	2820	500	6970	10	1	23327472	2200	8.05	1.00	12	0.01	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9880	-4.55	20250110	9050	4.20	20250102	22050	-57.23	20240130	7730	21.99	20241209	2.43	N	051370	500	116 억	998036	N	N	28	N	N
50	20250116	160521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	50	2	0.53	298668980	31523	82.41	9390	9620	9370	12180	6560	9370	9474.68	4.29	-3162	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2197	8.04	1.00	12	0.14	1171.00	9452.00	22050	20240130	-57.28	7730	20241209	21.86	9880	-4.66	20250110	9050	4.09	20250102	22050	-57.28	20240130	7730	21.86	20241209	2.41	N	051370	500	116 억	1001219	N	N	28	N	N
51	20250116	150459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	30	2	0.32	276714960	29190	76.31	9390	9620	9370	12180	6560	9370	9479.79	4.29	-2170	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2193	8.03	0.99	12	0.13	1171.00	9452.00	22050	20240130	-57.37	7730	20241209	21.60	9880	-4.86	20250110	9050	3.87	20250102	22050	-57.37	20240130	7730	21.60	20241209	2.41	N	051370	500	116 억	1001219	N	N	0	N	N
52	20250116	140524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	40	2	0.43	235648940	24818	64.88	9390	9620	9390	12180	6560	9370	9495.08	4.29	-1272	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2195	8.04	1.00	12	0.11	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	9880	-4.76	20250110	9050	3.98	20250102	22050	-57.32	20240130	7730	21.73	20241209	2.41	N	051370	500	116 억	1001219	N	N	0	N	N
53	20250116	130524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	110	2	1.17	196403070	20658	54.01	9390	9620	9390	12180	6560	9370	9507.36	4.29	-570	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2211	8.10	1.00	12	0.09	1171.00	9452.00	22050	20240130	-57.01	7730	20241209	22.64	9880	-4.05	20250110	9050	4.75	20250102	22050	-57.01	20240130	7730	22.64	20241209	2.41	N	051370	500	116 억	1001219	N	N	0	N	N
54	20250116	120524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	110	2	1.17	186331050	19594	51.22	9390	9620	9390	12180	6560	9370	9509.60	4.29	-661	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2211	8.10	1.00	12	0.08	1171.00	9452.00	22050	20240130	-57.01	7730	20241209	22.64	9880	-4.05	20250110	9050	4.75	20250102	22050	-57.01	20240130	7730	22.64	20241209	2.41	N	051370	500	116 억	1001219	N	N	0	N	N
55	20250116	110525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	150	2	1.60	167100040	17569	45.93	9390	9620	9390	12180	6560	9370	9511.07	4.29	299	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2221	8.13	1.01	12	0.08	1171.00	9452.00	22050	20240130	-56.83	7730	20241209	23.16	9880	-3.64	20250110	9050	5.19	20250102	22050	-56.83	20240130	7730	23.16	20241209	2.41	N	051370	500	116 억	1001219	N	N	0	N	N
56	20250116	100524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9540	170	2	1.81	115584520	12151	31.77	9390	9620	9390	12180	6560	9370	9512.35	4.29	1455	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2225	8.15	1.01	12	0.05	1171.00	9452.00	22050	20240130	-56.73	7730	20241209	23.42	9880	-3.44	20250110	9050	5.41	20250102	22050	-56.73	20240130	7730	23.42	20241209	2.41	N	051370	500	116 억	1001219	N	N	0	N	N
57	20250116	090524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	60	2	0.64	31497550	3338	8.73	9390	9510	9390	12180	6560	9370	9436.05	4.29	500	9716	9542	9406	9232	9096	9475	9165	117	2810	500	6930	10	1	23327472	2200	8.05	1.00	12	0.01	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9880	-4.55	20250110	9050	4.20	20250102	22050	-57.23	20240130	7730	21.99	20241209	2.41	N	051370	500	116 억	1001219	N	N	0	N	N
58	20250115	160522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	-90	5	-0.95	358927230	38201	114.67	9400	9580	9270	12290	6630	9460	9395.76	4.34	-11854	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2186	8.00	0.99	12	0.16	1171.00	9452.00	22050	20240130	-57.51	7730	20241209	21.22	9880	-5.16	20250110	9050	3.54	20250102	22050	-57.51	20240130	7730	21.22	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
59	20250115	150524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-130	5	-1.37	342142180	36409	109.29	9400	9580	9270	12290	6630	9460	9397.19	4.34	-10710	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2176	7.97	0.99	12	0.16	1171.00	9452.00	22050	20240130	-57.69	7730	20241209	20.70	9880	-5.57	20250110	9050	3.09	20250102	22050	-57.69	20240130	7730	20.70	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
60	20250115	140525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	-80	5	-0.85	211690580	22442	67.37	9400	9580	9380	12290	6630	9460	9432.79	4.34	-6769	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2188	8.01	0.99	12	0.10	1171.00	9452.00	22050	20240130	-57.46	7730	20241209	21.35	9880	-5.06	20250110	9050	3.65	20250102	22050	-57.46	20240130	7730	21.35	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
61	20250115	130522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	-60	5	-0.63	173008450	18325	55.01	9400	9580	9390	12290	6630	9460	9441.12	4.34	-4483	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2193	8.03	0.99	12	0.08	1171.00	9452.00	22050	20240130	-57.37	7730	20241209	21.60	9880	-4.86	20250110	9050	3.87	20250102	22050	-57.37	20240130	7730	21.60	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
62	20250115	120516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-50	5	-0.53	167391360	17728	53.22	9400	9580	9390	12290	6630	9460	9442.20	4.34	-4039	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2195	8.04	1.00	12	0.08	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	9880	-4.76	20250110	9050	3.98	20250102	22050	-57.32	20240130	7730	21.73	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
63	20250115	110522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	-60	5	-0.63	147393910	15600	46.83	9400	9580	9400	12290	6630	9460	9448.33	4.34	-3360	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2193	8.03	0.99	12	0.07	1171.00	9452.00	22050	20240130	-57.37	7730	20241209	21.60	9880	-4.86	20250110	9050	3.87	20250102	22050	-57.37	20240130	7730	21.60	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
64	20250115	100522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9460	0	3	0.00	75534820	7966	23.91	9400	9580	9400	12290	6630	9460	9482.15	4.34	-718	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2207	8.08	1.00	12	0.03	1171.00	9452.00	22050	20240130	-57.10	7730	20241209	22.38	9880	-4.25	20250110	9050	4.53	20250102	22050	-57.10	20240130	7730	22.38	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
65	20250115	090525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9470	10	2	0.11	8386030	892	2.68	9400	9470	9400	12290	6630	9460	9401.38	4.34	-13	9606	9532	9446	9372	9286	9570	9410	117	2830	500	7000	10	1	23327472	2209	8.09	1.00	12	0.00	1171.00	9452.00	22050	20240130	-57.05	7730	20241209	22.51	9880	-4.15	20250110	9050	4.64	20250102	22050	-57.05	20240130	7730	22.51	20241209	2.37	N	051370	500	116 억	1012986	N	N	5	N	N
66	20250114	160513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9460	-20	5	-0.21	312170840	33130	50.61	9400	9520	9360	12320	6640	9480	9422.60	4.35	-1076	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2207	8.08	1.00	12	0.14	1171.00	9452.00	22050	20240130	-57.10	7730	20241209	22.38	9880	-4.25	20250110	9050	4.53	20250102	22050	-57.10	20240130	7730	22.38	20241209	2.35	N	051370	500	116 억	1014148	N	N	5	N	N
67	20250114	150520	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	-30	5	-0.32	271119290	28785	43.97	9400	9520	9360	12320	6640	9480	9418.77	4.35	-617	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2204	8.07	1.00	12	0.12	1171.00	9452.00	22050	20240130	-57.14	7730	20241209	22.25	9880	-4.35	20250110	9050	4.42	20250102	22050	-57.14	20240130	7730	22.25	20241209	2.35	N	051370	500	116 억	1014148	N	N	0	N	N
68	20250114	140520	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	-30	5	-0.32	216325470	22983	35.11	9400	9520	9360	12320	6640	9480	9412.41	4.35	-470	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2204	8.07	1.00	12	0.10	1171.00	9452.00	22050	20240130	-57.14	7730	20241209	22.25	9880	-4.35	20250110	9050	4.42	20250102	22050	-57.14	20240130	7730	22.25	20241209	2.35	N	051370	500	116 억	1014148	N	N	0	N	N
69	20250114	130520	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-70	5	-0.74	183172180	19474	29.75	9400	9520	9360	12320	6640	9480	9405.99	4.35	-1148	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2195	8.04	1.00	12	0.08	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	9880	-4.76	20250110	9050	3.98	20250102	22050	-57.32	20240130	7730	21.73	20241209	2.35	N	051370	500	116 억	1014148	N	N	0	N	N
70	20250114	120517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	-40	5	-0.42	168230210	17890	27.33	9400	9520	9360	12320	6640	9480	9403.59	4.35	-1752	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2202	8.06	1.00	12	0.08	1171.00	9452.00	22050	20240130	-57.19	7730	20241209	22.12	9880	-4.45	20250110	9050	4.31	20250102	22050	-57.19	20240130	7730	22.12	20241209	2.35	N	051370	500	116 억	1014148	N	N	0	N	N
71	20250114	110519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	-90	5	-0.95	132349240	14074	21.50	9400	9520	9360	12320	6640	9480	9403.81	4.35	-2970	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2190	8.02	0.99	12	0.06	1171.00	9452.00	22050	20240130	-57.41	7730	20241209	21.47	9880	-4.96	20250110	9050	3.76	20250102	22050	-57.41	20240130	7730	21.47	20241209	2.35	N	051370	500	116 억	1014148	N	N	0	N	N
72	20250114	100518	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	-40	5	-0.42	84001010	8922	13.63	9400	9520	9360	12320	6640	9480	9415.04	4.35	-983	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2202	8.06	1.00	12	0.04	1171.00	9452.00	22050	20240130	-57.19	7730	20241209	22.12	9880	-4.45	20250110	9050	4.31	20250102	22050	-57.19	20240130	7730	22.12	20241209	2.35	N	051370	500	116 억	1014148	N	N	0	N	N
73	20250114	090519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	0	3	0.00	31840810	3377	5.16	9400	9490	9400	12320	6640	9480	9428.73	4.35	1186	9906	9692	9536	9322	9166	9615	9245	117	2840	500	7010	10	1	23327472	2211	8.10	1.00	12	0.01	1171.00	9452.00	22050	20240130	-57.01	7730	20241209	22.64	9880	-4.05	20250110	9050	4.75	20250102	22050	-57.01	20240130	7730	22.64	20241209	2.35	N	051370	500	116 억	1014148	N	N	0	N	N
74	20250113	160513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	-360	5	-3.66	621173140	65451	127.92	9750	9750	9380	12790	6890	9840	9490.66	4.46	-27520	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2211	8.10	1.00	12	0.28	1171.00	9452.00	22050	20240130	-57.01	7730	20241209	22.64	9880	-4.05	20250110	9050	4.75	20250102	22050	-57.01	20240130	7730	22.64	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
75	20250113	150515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	-410	5	-4.17	567945390	59802	116.88	9750	9750	9380	12790	6890	9840	9497.10	4.46	-24509	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2200	8.05	1.00	12	0.26	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9880	-4.55	20250110	9050	4.20	20250102	22050	-57.23	20240130	7730	21.99	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
76	20250113	140510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	-420	5	-4.27	504088920	53007	103.60	9750	9750	9380	12790	6890	9840	9509.86	4.46	-20968	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2197	8.04	1.00	12	0.23	1171.00	9452.00	22050	20240130	-57.28	7730	20241209	21.86	9880	-4.66	20250110	9050	4.09	20250102	22050	-57.28	20240130	7730	21.86	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
77	20250113	130507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-430	5	-4.37	456228260	47917	93.65	9750	9750	9390	12790	6890	9840	9521.22	4.46	-18939	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2195	8.04	1.00	12	0.21	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	9880	-4.76	20250110	9050	3.98	20250102	22050	-57.32	20240130	7730	21.73	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
78	20250113	120508	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	-430	5	-4.37	420859430	44157	86.30	9750	9750	9410	12790	6890	9840	9530.98	4.46	-17180	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2195	8.04	1.00	12	0.19	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	9880	-4.76	20250110	9050	3.98	20250102	22050	-57.32	20240130	7730	21.73	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
79	20250113	110509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9470	-370	5	-3.76	355624910	37245	72.79	9750	9750	9430	12790	6890	9840	9548.26	4.46	-15539	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2209	8.09	1.00	12	0.16	1171.00	9452.00	22050	20240130	-57.05	7730	20241209	22.51	9880	-4.15	20250110	9050	4.64	20250102	22050	-57.05	20240130	7730	22.51	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
80	20250113	100507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9540	-300	5	-3.05	167810770	17464	34.13	9750	9750	9510	12790	6890	9840	9608.95	4.46	-2087	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2225	8.15	1.01	12	0.07	1171.00	9452.00	22050	20240130	-56.73	7730	20241209	23.42	9880	-3.44	20250110	9050	5.41	20250102	22050	-56.73	20240130	7730	23.42	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
81	20250113	090512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	-140	5	-1.42	5297400	545	1.07	9750	9750	9690	12790	6890	9840	9720.00	4.46	148	10080	9960	9760	9640	9440	10020	9700	117	2950	500	7280	10	1	23327472	2263	8.28	1.03	12	0.00	1171.00	9452.00	22050	20240130	-56.01	7730	20241209	25.49	9880	-1.82	20250110	9050	7.18	20250102	22050	-56.01	20240130	7730	25.49	20241209	2.35	N	051370	500	116 억	1041360	N	N	1	N	N
82	20250110	160506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9840	150	2	1.55	489913270	50354	114.30	9770	9880	9560	12590	6790	9690	9729.38	4.48	-4312	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2295	8.40	1.04	12	0.22	1171.00	9452.00	22050	20240130	-55.37	7730	20241209	27.30	9880	-0.40	20250110	9050	8.73	20250102	22050	-55.37	20240130	7730	27.30	20241209	2.32	N	051370	500	116 억	1045953	N	N	1	N	N
83	20250110	150506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9820	130	2	1.34	420743170	43322	98.34	9770	9880	9560	12590	6790	9690	9712.00	4.48	-1278	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2291	8.39	1.04	12	0.19	1171.00	9452.00	22050	20240130	-55.46	7730	20241209	27.04	9880	-0.61	20250110	9050	8.51	20250102	22050	-55.46	20240130	7730	27.04	20241209	2.32	N	051370	500	116 억	1045953	N	N	2	N	N
84	20250110	140506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9620	-70	5	-0.72	206542780	21451	48.69	9770	9770	9560	12590	6790	9690	9628.59	4.48	-2108	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2244	8.22	1.02	12	0.09	1171.00	9452.00	22050	20240130	-56.37	7730	20241209	24.45	9870	-2.53	20250106	9050	6.30	20250102	22050	-56.37	20240130	7730	24.45	20241209	2.32	N	051370	500	116 억	1045953	N	N	2	N	N
85	20250110	130505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9660	-30	5	-0.31	155238920	16110	36.57	9770	9770	9570	12590	6790	9690	9636.18	4.48	-2879	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2253	8.25	1.02	12	0.07	1171.00	9452.00	22050	20240130	-56.19	7730	20241209	24.97	9870	-2.13	20250106	9050	6.74	20250102	22050	-56.19	20240130	7730	24.97	20241209	2.32	N	051370	500	116 억	1045953	N	N	2	N	N
86	20250110	120506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	-40	5	-0.41	140520290	14588	33.11	9770	9770	9570	12590	6790	9690	9632.59	4.48	-2489	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2251	8.24	1.02	12	0.06	1171.00	9452.00	22050	20240130	-56.24	7730	20241209	24.84	9870	-2.23	20250106	9050	6.63	20250102	22050	-56.24	20240130	7730	24.84	20241209	2.32	N	051370	500	116 억	1045953	N	N	2	N	N
87	20250110	110505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9630	-60	5	-0.62	126398230	13124	29.79	9770	9770	9570	12590	6790	9690	9631.08	4.48	-2639	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2246	8.22	1.02	12	0.06	1171.00	9452.00	22050	20240130	-56.33	7730	20241209	24.58	9870	-2.43	20250106	9050	6.41	20250102	22050	-56.33	20240130	7730	24.58	20241209	2.32	N	051370	500	116 억	1045953	N	N	2	N	N
88	20250110	100503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9620	-70	5	-0.72	78385220	8133	18.46	9770	9770	9580	12590	6790	9690	9637.92	4.48	-836	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2244	8.22	1.02	12	0.03	1171.00	9452.00	22050	20240130	-56.37	7730	20241209	24.45	9870	-2.53	20250106	9050	6.30	20250102	22050	-56.37	20240130	7730	24.45	20241209	2.32	N	051370	500	116 억	1045953	N	N	2	N	N
89	20250110	090507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9640	-50	5	-0.52	3062690	317	0.72	9770	9770	9640	12590	6790	9690	9661.48	4.48	-62	9923	9806	9703	9586	9483	9755	9535	117	2900	500	7170	10	1	23327472	2249	8.23	1.02	12	0.00	1171.00	9452.00	22050	20240130	-56.28	7730	20241209	24.71	9870	-2.33	20250106	9050	6.52	20250102	22050	-56.28	20240130	7730	24.71	20241209	2.32	N	051370	500	116 억	1045953	N	N	2	N	N
90	20250109	160503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	-100	5	-1.02	420937560	43490	84.33	9820	9820	9600	12720	6860	9790	9678.95	4.53	-10636	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2260	8.27	1.03	12	0.19	1171.00	9452.00	22050	20240130	-56.05	7730	20241209	25.36	9870	-1.82	20250106	9050	7.07	20250102	22050	-56.05	20240130	7730	25.36	20241209	2.24	N	051370	500	116 억	1056546	N	N	2	N	N
91	20250109	150505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	-90	5	-0.92	389200330	40216	77.98	9820	9820	9600	12720	6860	9790	9677.75	4.53	-9701	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2263	8.28	1.03	12	0.17	1171.00	9452.00	22050	20240130	-56.01	7730	20241209	25.49	9870	-1.72	20250106	9050	7.18	20250102	22050	-56.01	20240130	7730	25.49	20241209	2.24	N	051370	500	116 억	1056546	N	N	1	N	N
92	20250109	140505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9680	-110	5	-1.12	344604820	35589	69.01	9820	9820	9600	12720	6860	9790	9682.90	4.53	-9319	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2258	8.27	1.02	12	0.15	1171.00	9452.00	22050	20240130	-56.10	7730	20241209	25.23	9870	-1.93	20250106	9050	6.96	20250102	22050	-56.10	20240130	7730	25.23	20241209	2.24	N	051370	500	116 억	1056546	N	N	1	N	N
93	20250109	130505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	-100	5	-1.02	245252810	25299	49.06	9820	9820	9600	12720	6860	9790	9694.17	4.53	-7706	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2260	8.27	1.03	12	0.11	1171.00	9452.00	22050	20240130	-56.05	7730	20241209	25.36	9870	-1.82	20250106	9050	7.07	20250102	22050	-56.05	20240130	7730	25.36	20241209	2.24	N	051370	500	116 억	1056546	N	N	1	N	N
94	20250109	120504	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9670	-120	5	-1.23	226123900	23322	45.22	9820	9820	9600	12720	6860	9790	9695.73	4.53	-7728	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2256	8.26	1.02	12	0.10	1171.00	9452.00	22050	20240130	-56.15	7730	20241209	25.10	9870	-2.03	20250106	9050	6.85	20250102	22050	-56.15	20240130	7730	25.10	20241209	2.24	N	051370	500	116 억	1056546	N	N	1	N	N
95	20250109	110505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9740	-50	5	-0.51	202980780	20931	40.59	9820	9820	9600	12720	6860	9790	9697.62	4.53	-6631	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2272	8.32	1.03	12	0.09	1171.00	9452.00	22050	20240130	-55.83	7730	20241209	26.00	9870	-1.32	20250106	9050	7.62	20250102	22050	-55.83	20240130	7730	26.00	20241209	2.24	N	051370	500	116 억	1056546	N	N	1	N	N
96	20250109	100503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	-140	5	-1.43	158747630	16392	31.79	9820	9820	9600	12720	6860	9790	9684.46	4.53	-4736	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2251	8.24	1.02	12	0.07	1171.00	9452.00	22050	20240130	-56.24	7730	20241209	24.84	9870	-2.23	20250106	9050	6.63	20250102	22050	-56.24	20240130	7730	24.84	20241209	2.24	N	051370	500	116 억	1056546	N	N	1	N	N
97	20250109	090507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9720	-70	5	-0.72	15838190	1627	3.15	9820	9820	9660	12720	6860	9790	9734.60	4.53	-245	10036	9912	9686	9562	9336	9975	9625	117	2930	500	7240	10	1	23327472	2267	8.30	1.03	12	0.01	1171.00	9452.00	22050	20240130	-55.92	7730	20241209	25.74	9870	-1.52	20250106	9050	7.40	20250102	22050	-55.92	20240130	7730	25.74	20241209	2.24	N	051370	500	116 억	1056546	N	N	1	N	N
98	20250108	160459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9790	220	2	2.30	497461010	51410	46.62	9570	9810	9460	12440	6700	9570	9676.34	4.51	5616	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2284	8.36	1.04	12	0.22	1171.00	9452.00	22050	20240130	-55.60	7730	20241209	26.65	9870	-0.81	20250106	9050	8.18	20250102	22050	-55.60	20240130	7730	26.65	20241209	2.26	N	051370	500	116 억	1050973	N	N	1	N	N
99	20250108	150502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9770	200	2	2.09	459099960	47486	43.06	9570	9810	9460	12440	6700	9570	9668.11	4.51	6361	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2279	8.34	1.03	12	0.20	1171.00	9452.00	22050	20240130	-55.69	7730	20241209	26.39	9870	-1.01	20250106	9050	7.96	20250102	22050	-55.69	20240130	7730	26.39	20241209	2.26	N	051370	500	116 억	1050973	N	N	94	N	N
100	20250108	140504	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	120	2	1.25	359359930	37260	33.79	9570	9730	9460	12440	6700	9570	9644.66	4.51	5917	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2260	8.27	1.03	12	0.16	1171.00	9452.00	22050	20240130	-56.05	7730	20241209	25.36	9870	-1.82	20250106	9050	7.07	20250102	22050	-56.05	20240130	7730	25.36	20241209	2.26	N	051370	500	116 억	1050973	N	N	94	N	N
101	20250108	130504	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9640	70	2	0.73	292354860	30340	27.52	9570	9730	9460	12440	6700	9570	9635.95	4.51	2887	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2249	8.23	1.02	12	0.13	1171.00	9452.00	22050	20240130	-56.28	7730	20241209	24.71	9870	-2.33	20250106	9050	6.52	20250102	22050	-56.28	20240130	7730	24.71	20241209	2.26	N	051370	500	116 억	1050973	N	N	94	N	N
102	20250108	120501	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	130	2	1.36	223416410	23204	21.04	9570	9730	9460	12440	6700	9570	9628.36	4.51	2320	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2263	8.28	1.03	12	0.10	1171.00	9452.00	22050	20240130	-56.01	7730	20241209	25.49	9870	-1.72	20250106	9050	7.18	20250102	22050	-56.01	20240130	7730	25.49	20241209	2.26	N	051370	500	116 억	1050973	N	N	94	N	N
103	20250108	110500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9670	100	2	1.04	156172030	16274	14.76	9570	9700	9460	12440	6700	9570	9596.41	4.51	1102	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2256	8.26	1.02	12	0.07	1171.00	9452.00	22050	20240130	-56.15	7730	20241209	25.10	9870	-2.03	20250106	9050	6.85	20250102	22050	-56.15	20240130	7730	25.10	20241209	2.26	N	051370	500	116 억	1050973	N	N	94	N	N
104	20250108	100501	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9550	-20	5	-0.21	98525130	10288	9.33	9570	9650	9460	12440	6700	9570	9576.70	4.51	-150	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2228	8.16	1.01	12	0.04	1171.00	9452.00	22050	20240130	-56.69	7730	20241209	23.54	9870	-3.24	20250106	9050	5.52	20250102	22050	-56.69	20240130	7730	23.54	20241209	2.26	N	051370	500	116 억	1050973	N	N	94	N	N
105	20250108	090503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9550	-20	5	-0.21	10069640	1056	0.96	9570	9570	9460	12440	6700	9570	9535.64	4.51	116	10043	9806	9633	9396	9223	9720	9310	117	2870	500	7080	10	1	23327472	2228	8.16	1.01	12	0.00	1171.00	9452.00	22050	20240130	-56.69	7730	20241209	23.54	9870	-3.24	20250106	9050	5.52	20250102	22050	-56.69	20240130	7730	23.54	20241209	2.26	N	051370	500	116 억	1050973	N	N	94	N	N
106	20250107	160458	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9570	-230	5	-2.35	1051344360	109960	80.70	9870	9870	9460	12740	6860	9800	9561.15	4.69	-43820	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2232	8.17	1.01	12	0.47	1171.00	9452.00	22050	20240130	-56.60	7730	20241209	23.80	9870	0.00	20250106	9050	5.75	20250102	22050	-56.60	20240130	7730	23.80	20241209	2.29	N	051370	500	116 억	1094236	N	N	94	N	N
107	20250107	150500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	-280	5	-2.86	1007178760	105334	77.30	9870	9870	9460	12740	6860	9800	9561.76	4.69	-42168	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2221	8.13	1.01	12	0.45	1171.00	9452.00	22050	20240130	-56.83	7730	20241209	23.16	9870	0.00	20250106	9050	5.19	20250102	22050	-56.83	20240130	7730	23.16	20241209	2.29	N	051370	500	116 억	1094236	N	N	25	N	N
108	20250107	140459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	-280	5	-2.86	934962760	97748	71.73	9870	9870	9460	12740	6860	9800	9565.03	4.69	-38305	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2221	8.13	1.01	12	0.42	1171.00	9452.00	22050	20240130	-56.83	7730	20241209	23.16	9870	0.00	20250106	9050	5.19	20250102	22050	-56.83	20240130	7730	23.16	20241209	2.29	N	051370	500	116 억	1094236	N	N	25	N	N
109	20250107	130458	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	-290	5	-2.96	890258580	93058	68.29	9870	9870	9460	12740	6860	9800	9566.71	4.69	-35213	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2218	8.12	1.01	12	0.40	1171.00	9452.00	22050	20240130	-56.87	7730	20241209	23.03	9870	0.00	20250106	9050	5.08	20250102	22050	-56.87	20240130	7730	23.03	20241209	2.29	N	051370	500	116 억	1094236	N	N	25	N	N
110	20250107	120459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	-280	5	-2.86	830066340	86725	63.64	9870	9870	9460	12740	6860	9800	9571.25	4.69	-30586	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2221	8.13	1.01	12	0.37	1171.00	9452.00	22050	20240130	-56.83	7730	20241209	23.16	9870	0.00	20250106	9050	5.19	20250102	22050	-56.83	20240130	7730	23.16	20241209	2.29	N	051370	500	116 억	1094236	N	N	25	N	N
111	20250107	110455	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9600	-200	5	-2.04	692952080	72414	53.14	9870	9870	9460	12740	6860	9800	9569.31	4.69	-22045	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2239	8.20	1.02	12	0.31	1171.00	9452.00	22050	20240130	-56.46	7730	20241209	24.19	9870	0.00	20250106	9050	6.08	20250102	22050	-56.46	20240130	7730	24.19	20241209	2.29	N	051370	500	116 억	1094236	N	N	25	N	N
112	20250107	100500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	-270	5	-2.76	595137250	62178	45.63	9870	9870	9460	12740	6860	9800	9571.51	4.69	-19621	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2223	8.14	1.01	12	0.27	1171.00	9452.00	22050	20240130	-56.78	7730	20241209	23.29	9870	0.00	20250106	9050	5.30	20250102	22050	-56.78	20240130	7730	23.29	20241209	2.29	N	051370	500	116 억	1094236	N	N	25	N	N
113	20250107	090458	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9750	-50	5	-0.51	36493070	3717	2.73	9870	9870	9730	12740	6860	9800	9817.88	4.69	-1799	10146	9972	9696	9522	9246	10060	9610	117	2940	500	7250	10	1	23327472	2274	8.33	1.03	12	0.02	1171.00	9452.00	22050	20240130	-55.78	7730	20241209	26.13	9870	0.00	20250106	9050	7.73	20250102	22050	-55.78	20240130	7730	26.13	20241209	2.29	N	051370	500	116 억	1094236	N	N	25	N	N
114	20250106	160453	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9800	410	2	4.37	1317164990	135370	297.63	9430	9870	9420	12200	6580	9390	9730.10	4.64	13244	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2286	8.37	1.04	12	0.58	1171.00	9452.00	22050	20240130	-55.56	7730	20241209	26.78	9870	-0.71	20250106	9050	8.29	20250102	22050	-55.56	20240130	7730	26.78	20241209	2.28	N	051370	500	116 억	1081570	N	N	25	N	N
115	20250106	150454	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9770	380	2	4.05	1257481830	129262	284.20	9430	9870	9420	12200	6580	9390	9728.16	4.64	13149	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2279	8.34	1.03	12	0.55	1171.00	9452.00	22050	20240130	-55.69	7730	20241209	26.39	9870	-1.01	20250106	9050	7.96	20250102	22050	-55.69	20240130	7730	26.39	20241209	2.28	N	051370	500	116 억	1081570	N	N	1	N	N
116	20250106	140453	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9740	350	2	3.73	1182107100	121545	267.24	9430	9870	9420	12200	6580	9390	9725.67	4.64	18279	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2272	8.32	1.03	12	0.52	1171.00	9452.00	22050	20240130	-55.83	7730	20241209	26.00	9870	-1.32	20250106	9050	7.62	20250102	22050	-55.83	20240130	7730	26.00	20241209	2.28	N	051370	500	116 억	1081570	N	N	1	N	N
117	20250106	130452	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9790	400	2	4.26	1093325270	112467	247.28	9430	9870	9420	12200	6580	9390	9721.30	4.64	23017	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2284	8.36	1.04	12	0.48	1171.00	9452.00	22050	20240130	-55.60	7730	20241209	26.65	9870	-0.81	20250106	9050	8.18	20250102	22050	-55.60	20240130	7730	26.65	20241209	2.28	N	051370	500	116 억	1081570	N	N	1	N	N
118	20250106	120451	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9830	440	2	4.69	998244380	102761	225.94	9430	9870	9420	12200	6580	9390	9714.23	4.64	26507	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2293	8.39	1.04	12	0.44	1171.00	9452.00	22050	20240130	-55.42	7730	20241209	27.17	9870	-0.41	20250106	9050	8.62	20250102	22050	-55.42	20240130	7730	27.17	20241209	2.28	N	051370	500	116 억	1081570	N	N	1	N	N
119	20250106	110451	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9800	410	2	4.37	825744490	85211	187.35	9430	9820	9420	12200	6580	9390	9690.59	4.64	22178	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2286	8.37	1.04	12	0.37	1171.00	9452.00	22050	20240130	-55.56	7730	20241209	26.78	9820	-0.20	20250106	9050	8.29	20250102	22050	-55.56	20240130	7730	26.78	20241209	2.28	N	051370	500	116 억	1081570	N	N	1	N	N
120	20250106	100450	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9670	280	2	2.98	406277990	42243	92.88	9430	9730	9420	12200	6580	9390	9617.64	4.64	14167	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2256	8.26	1.02	12	0.18	1171.00	9452.00	22050	20240130	-56.15	7730	20241209	25.10	9730	-0.62	20250106	9050	6.85	20250102	22050	-56.15	20240130	7730	25.10	20241209	2.28	N	051370	500	116 억	1081570	N	N	1	N	N
121	20250106	090447	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	40	2	0.43	10525830	1116	2.45	9430	9460	9430	12200	6580	9390	9431.75	4.64	105	9663	9526	9303	9166	8943	9595	9235	117	2810	500	6940	10	1	23327472	2200	8.05	1.00	12	0.00	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9650	-2.28	20250102	9050	4.20	20250102	22050	-57.23	20240130	7730	21.99	20241209	2.28	N	051370	500	116 억	1081570	N	N	1	N	N
122	20250103	160448	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	220	2	2.40	424733830	45393	50.50	9170	9440	9080	11920	6420	9170	9356.77	4.58	12943	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2190	8.02	0.99	12	0.19	1171.00	9452.00	22050	20240130	-57.41	7730	20241209	21.47	9650	-2.69	20250102	9050	3.76	20250102	22050	-57.41	20240130	7730	21.47	20241209	2.28	N	051370	500	116 억	1068497	N	N	1	N	N
123	20250103	150449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	230	2	2.51	412538950	44093	49.05	9170	9440	9080	11920	6420	9170	9356.11	4.58	13113	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2193	8.03	0.99	12	0.19	1171.00	9452.00	22050	20240130	-57.37	7730	20241209	21.60	9650	-2.59	20250102	9050	3.87	20250102	22050	-57.37	20240130	7730	21.60	20241209	2.28	N	051370	500	116 억	1068497	N	N	0	N	N
124	20250103	140449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	180	2	1.96	347512430	37156	41.33	9170	9440	9080	11920	6420	9170	9352.79	4.58	10894	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2181	7.98	0.99	12	0.16	1171.00	9452.00	22050	20240130	-57.60	7730	20241209	20.96	9650	-3.11	20250102	9050	3.31	20250102	22050	-57.60	20240130	7730	20.96	20241209	2.28	N	051370	500	116 억	1068497	N	N	0	N	N
125	20250103	130448	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	210	2	2.29	295207130	31565	35.12	9170	9440	9080	11920	6420	9170	9352.36	4.58	11097	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2188	8.01	0.99	12	0.14	1171.00	9452.00	22050	20240130	-57.46	7730	20241209	21.35	9650	-2.80	20250102	9050	3.65	20250102	22050	-57.46	20240130	7730	21.35	20241209	2.28	N	051370	500	116 억	1068497	N	N	0	N	N
126	20250103	120447	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	210	2	2.29	270775680	28961	32.22	9170	9440	9080	11920	6420	9170	9349.67	4.58	11037	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2188	8.01	0.99	12	0.12	1171.00	9452.00	22050	20240130	-57.46	7730	20241209	21.35	9650	-2.80	20250102	9050	3.65	20250102	22050	-57.46	20240130	7730	21.35	20241209	2.28	N	051370	500	116 억	1068497	N	N	0	N	N
127	20250103	110449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	220	2	2.40	224500180	24027	26.73	9170	9440	9080	11920	6420	9170	9343.66	4.58	7800	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2190	8.02	0.99	12	0.10	1171.00	9452.00	22050	20240130	-57.41	7730	20241209	21.47	9650	-2.69	20250102	9050	3.76	20250102	22050	-57.41	20240130	7730	21.47	20241209	2.28	N	051370	500	116 억	1068497	N	N	0	N	N
128	20250103	100447	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	200	2	2.18	79136360	8540	9.50	9170	9380	9080	11920	6420	9170	9266.55	4.58	3535	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2186	8.00	0.99	12	0.04	1171.00	9452.00	22050	20240130	-57.51	7730	20241209	21.22	9650	-2.90	20250102	9050	3.54	20250102	22050	-57.51	20240130	7730	21.22	20241209	2.28	N	051370	500	116 억	1068497	N	N	0	N	N
129	20250103	090448	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	0	3	0.00	11236100	1232	1.37	9170	9170	9080	11920	6420	9170	9120.21	4.58	328	9890	9530	9290	8930	8690	9410	8810	117	2750	500	6780	10	1	23327472	2139	7.83	0.97	12	0.01	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	9650	-4.97	20250102	9050	1.33	20250102	22050	-58.41	20240130	7730	18.63	20241209	2.28	N	051370	500	116 억	1068497	N	N	0	N	N
130	20250102	160445	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-10	5	-0.11	830460500	89708	409.21	9260	9650	9050	11930	6430	9180	9257.37	4.62	-9458	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2139	7.83	0.97	12	0.38	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	9650	-4.97	20250102	9050	1.33	20250102	22050	-58.41	20240130	7730	18.63	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N
131	20250102	150446	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	30	2	0.33	806975010	87147	397.53	9260	9650	9050	11930	6430	9180	9259.93	4.62	-8949	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2148	7.87	0.97	12	0.37	1171.00	9452.00	22050	20240130	-58.23	7730	20241209	19.15	9650	-4.56	20250102	9050	1.77	20250102	22050	-58.23	20240130	7730	19.15	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N
132	20250102	140443	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	-30	5	-0.33	730977000	78826	359.57	9260	9650	9050	11930	6430	9180	9273.30	4.62	-7027	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2134	7.81	0.97	12	0.34	1171.00	9452.00	22050	20240130	-58.50	7730	20241209	18.37	9650	-5.18	20250102	9050	1.10	20250102	22050	-58.50	20240130	7730	18.37	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N
133	20250102	130444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9080	-100	5	-1.09	148693940	16352	74.59	9260	9260	9050	11930	6430	9180	9093.32	4.62	-3737	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2118	7.75	0.96	12	0.07	1171.00	9452.00	22050	20240130	-58.82	7730	20241209	17.46	9260	-1.94	20250102	9050	0.33	20250102	22050	-58.82	20240130	7730	17.46	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N
134	20250102	120444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	131269090	14436	65.85	9260	9260	9050	11930	6430	9180	9093.18	4.62	-2317	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2127	7.79	0.96	12	0.06	1171.00	9452.00	22050	20240130	-58.64	7730	20241209	17.98	9260	-1.51	20250102	9050	0.77	20250102	22050	-58.64	20240130	7730	17.98	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N
135	20250102	110436	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9070	-110	5	-1.20	84731730	9321	42.52	9260	9260	9060	11930	6430	9180	9090.41	4.62	-3562	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2116	7.75	0.96	12	0.04	1171.00	9452.00	22050	20240130	-58.87	7730	20241209	17.34	9260	-2.05	20250102	9060	0.11	20250102	22050	-58.87	20240130	7730	17.34	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N
136	20250102	100442	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-40	5	-0.44	1927040	210	0.96	9260	9260	9130	11930	6430	9180	9176.38	4.62	-72	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2132	7.81	0.97	12	0.00	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	9260	-1.30	20250102	9130	0.11	20250102	22050	-58.55	20240130	7730	18.24	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N
137	20250102	090439	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	0	3	0.00	0	0	0.00	0	0	0	11930	6430	9180	0.00	4.62	0	9346	9262	9106	9022	8866	9305	9065	117	2750	500	6790	10	1	23327472	2141	7.84	0.97	12	0.00	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	0	0.00	0	0	0.00	0	22050	-58.37	20240130	7730	18.76	20241209	2.29	N	051370	500	116 억	1077935	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History