KissMeData/237750/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	60	2	1.39	39243495	9131	64.31	4280	4380	4270	5610	3025	4320	4297.83	1.12	-638	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	285	7.81	0.40	12	0.14	561.00	11052.00	7640	20240508	-42.67	3280	20241209	33.54	4475	-2.12	20250117	4035	8.55	20250103	7640	-42.67	20240508	3280	33.54	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
3	20250124	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	30	2	0.69	38305245	8916	62.80	4280	4350	4270	5610	3025	4320	4296.24	1.12	-528	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	283	7.75	0.39	12	0.14	561.00	11052.00	7640	20240508	-43.06	3280	20241209	32.62	4475	-2.79	20250117	4035	7.81	20250103	7640	-43.06	20240508	3280	32.62	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
4	20250124	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-50	5	-1.16	31630750	7365	51.87	4280	4335	4270	5610	3025	4320	4294.74	1.12	-309	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	277	7.61	0.39	12	0.11	561.00	11052.00	7640	20240508	-44.11	3280	20241209	30.18	4475	-4.58	20250117	4035	5.82	20250103	7640	-44.11	20240508	3280	30.18	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
5	20250124	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	-35	5	-0.81	28540410	6643	46.79	4280	4335	4275	5610	3025	4320	4296.31	1.12	-234	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	278	7.64	0.39	12	0.10	561.00	11052.00	7640	20240508	-43.91	3280	20241209	30.64	4475	-4.25	20250117	4035	6.20	20250103	7640	-43.91	20240508	3280	30.64	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
6	20250124	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-25	5	-0.58	26531010	6175	43.49	4280	4335	4275	5610	3025	4320	4296.52	1.12	-234	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	279	7.66	0.39	12	0.10	561.00	11052.00	7640	20240508	-43.78	3280	20241209	30.95	4475	-4.02	20250117	4035	6.44	20250103	7640	-43.78	20240508	3280	30.95	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
7	20250124	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-40	5	-0.93	24469230	5695	40.11	4280	4335	4275	5610	3025	4320	4296.62	1.12	-9	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	278	7.63	0.39	12	0.09	561.00	11052.00	7640	20240508	-43.98	3280	20241209	30.49	4475	-4.36	20250117	4035	6.07	20250103	7640	-43.98	20240508	3280	30.49	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
8	20250124	101031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	0	3	0.00	17007200	3956	27.86	4280	4335	4275	5610	3025	4320	4299.09	1.12	438	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	281	7.70	0.39	12	0.06	561.00	11052.00	7640	20240508	-43.46	3280	20241209	31.71	4475	-3.46	20250117	4035	7.06	20250103	7640	-43.46	20240508	3280	31.71	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
9	20250124	091038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-40	5	-0.93	1779830	416	2.93	4280	4280	4275	5610	3025	4320	4278.44	1.12	85	4460	4390	4335	4265	4210	4362	4237	32	1290	500	2760	5	1	6496600	278	7.63	0.39	12	0.01	561.00	11052.00	7640	20240508	-43.98	3280	20241209	30.49	4475	-4.36	20250117	4035	6.07	20250103	7640	-43.98	20240508	3280	30.49	20241209	1.49	N	237750	500	32 억	72916	N	N	N	N
10	20250123	161031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-55	5	-1.26	61240305	14192	51.43	4405	4405	4280	5680	3065	4375	4315.13	1.16	-2188	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	281	7.70	0.39	12	0.22	561.00	11052.00	7640	20240508	-43.46	3280	20241209	31.71	4475	-3.46	20250117	4035	7.06	20250103	7640	-43.46	20240508	3280	31.71	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
11	20250123	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-95	5	-2.17	54228375	12558	45.51	4405	4405	4280	5680	3065	4375	4318.23	1.16	-1970	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	278	7.63	0.39	12	0.19	561.00	11052.00	7640	20240508	-43.98	3280	20241209	30.49	4475	-4.36	20250117	4035	6.07	20250103	7640	-43.98	20240508	3280	30.49	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
12	20250123	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	-60	5	-1.37	34298410	7915	28.68	4405	4405	4290	5680	3065	4375	4333.34	1.16	-1595	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	280	7.69	0.39	12	0.12	561.00	11052.00	7640	20240508	-43.52	3280	20241209	31.55	4475	-3.58	20250117	4035	6.94	20250103	7640	-43.52	20240508	3280	31.55	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
13	20250123	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-75	5	-1.71	29474950	6791	24.61	4405	4405	4300	5680	3065	4375	4340.30	1.16	-1341	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	279	7.66	0.39	12	0.10	561.00	11052.00	7640	20240508	-43.72	3280	20241209	31.10	4475	-3.91	20250117	4035	6.57	20250103	7640	-43.72	20240508	3280	31.10	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
14	20250123	121030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-75	5	-1.71	29277150	6745	24.44	4405	4405	4300	5680	3065	4375	4340.57	1.16	-1322	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	279	7.66	0.39	12	0.10	561.00	11052.00	7640	20240508	-43.72	3280	20241209	31.10	4475	-3.91	20250117	4035	6.57	20250103	7640	-43.72	20240508	3280	31.10	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
15	20250123	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-65	5	-1.49	26809415	6172	22.37	4405	4405	4300	5680	3065	4375	4343.72	1.16	-1245	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	280	7.68	0.39	12	0.10	561.00	11052.00	7640	20240508	-43.59	3280	20241209	31.40	4475	-3.69	20250117	4035	6.82	20250103	7640	-43.59	20240508	3280	31.40	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
16	20250123	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-70	5	-1.60	25938795	5970	21.64	4405	4405	4300	5680	3065	4375	4344.86	1.16	-1235	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	280	7.67	0.39	12	0.09	561.00	11052.00	7640	20240508	-43.65	3280	20241209	31.25	4475	-3.80	20250117	4035	6.69	20250103	7640	-43.65	20240508	3280	31.25	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
17	20250123	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	5	2	0.11	4645195	1059	3.84	4405	4405	4380	5680	3065	4375	4386.40	1.16	-560	4478	4426	4348	4296	4218	4452	4322	32	1305	500	2800	5	1	6496600	285	7.81	0.40	12	0.02	561.00	11052.00	7640	20240508	-42.67	3280	20241209	33.54	4475	-2.12	20250117	4035	8.55	20250103	7640	-42.67	20240508	3280	33.54	20241209	1.36	N	237750	500	32 억	75104	N	N	N	N
18	20250122	161021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	85	2	1.98	119541550	27574	214.28	4280	4400	4270	5570	3005	4290	4335.32	1.14	1153	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	284	7.80	0.40	12	0.42	561.00	11052.00	7640	20240508	-42.74	3280	20241209	33.38	4475	-2.23	20250117	4035	8.43	20250103	7640	-42.74	20240508	3280	33.38	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
19	20250122	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	65	2	1.52	115669350	26686	207.38	4280	4400	4270	5570	3005	4290	4334.48	1.14	1234	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	283	7.76	0.39	12	0.41	561.00	11052.00	7640	20240508	-43.00	3280	20241209	32.77	4475	-2.68	20250117	4035	7.93	20250103	7640	-43.00	20240508	3280	32.77	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
20	20250122	141021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	55	2	1.28	107073835	24713	192.05	4280	4400	4270	5570	3005	4290	4332.71	1.14	939	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	282	7.75	0.39	12	0.38	561.00	11052.00	7640	20240508	-43.13	3280	20241209	32.47	4475	-2.91	20250117	4035	7.68	20250103	7640	-43.13	20240508	3280	32.47	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
21	20250122	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	70	2	1.63	104006530	24009	186.58	4280	4400	4270	5570	3005	4290	4332.00	1.14	785	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	283	7.77	0.39	12	0.37	561.00	11052.00	7640	20240508	-42.93	3280	20241209	32.93	4475	-2.57	20250117	4035	8.05	20250103	7640	-42.93	20240508	3280	32.93	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
22	20250122	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	75	2	1.75	100746055	23262	180.77	4280	4400	4270	5570	3005	4290	4330.95	1.14	423	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	284	7.78	0.39	12	0.36	561.00	11052.00	7640	20240508	-42.87	3280	20241209	33.08	4475	-2.46	20250117	4035	8.18	20250103	7640	-42.87	20240508	3280	33.08	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
23	20250122	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	70	2	1.63	88349450	20431	158.77	4280	4400	4270	5570	3005	4290	4324.30	1.14	786	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	283	7.77	0.39	12	0.31	561.00	11052.00	7640	20240508	-42.93	3280	20241209	32.93	4475	-2.57	20250117	4035	8.05	20250103	7640	-42.93	20240508	3280	32.93	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
24	20250122	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	55	2	1.28	79288690	18351	142.61	4280	4400	4270	5570	3005	4290	4320.69	1.14	225	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	282	7.75	0.39	12	0.28	561.00	11052.00	7640	20240508	-43.13	3280	20241209	32.47	4475	-2.91	20250117	4035	7.68	20250103	7640	-43.13	20240508	3280	32.47	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
25	20250122	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	-5	5	-0.12	2312815	540	4.20	4280	4300	4280	5570	3005	4290	4282.84	1.14	48	4343	4316	4283	4256	4223	4300	4240	32	1280	500	2740	5	1	6496600	278	7.64	0.39	12	0.01	561.00	11052.00	7640	20240508	-43.91	3280	20241209	30.64	4475	-4.25	20250117	4035	6.20	20250103	7640	-43.91	20240508	3280	30.64	20241209	1.37	N	237750	500	32 억	73951	N	N	N	N
26	20250121	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	-10	5	-0.23	54933110	12843	65.77	4300	4310	4250	5590	3010	4300	4277.28	1.14	-273	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	279	7.65	0.39	12	0.20	561.00	11052.00	7640	20240508	-43.85	3280	20241209	30.79	4475	-4.13	20250117	4035	6.32	20250103	7640	-43.85	20240508	3280	30.79	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
27	20250121	151017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-20	5	-0.47	53686215	12552	64.28	4300	4310	4250	5590	3010	4300	4277.10	1.14	-202	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	278	7.63	0.39	12	0.19	561.00	11052.00	7640	20240508	-43.98	3280	20241209	30.49	4475	-4.36	20250117	4035	6.07	20250103	7640	-43.98	20240508	3280	30.49	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
28	20250121	141018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	-15	5	-0.35	43414215	10154	52.00	4300	4310	4250	5590	3010	4300	4275.58	1.14	-184	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	278	7.64	0.39	12	0.16	561.00	11052.00	7640	20240508	-43.91	3280	20241209	30.64	4475	-4.25	20250117	4035	6.20	20250103	7640	-43.91	20240508	3280	30.64	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
29	20250121	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-20	5	-0.47	42184100	9867	50.53	4300	4310	4250	5590	3010	4300	4275.27	1.14	-180	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	278	7.63	0.39	12	0.15	561.00	11052.00	7640	20240508	-43.98	3280	20241209	30.49	4475	-4.36	20250117	4035	6.07	20250103	7640	-43.98	20240508	3280	30.49	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
30	20250121	120959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-30	5	-0.70	32656365	7635	39.10	4300	4310	4250	5590	3010	4300	4277.19	1.14	-179	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	277	7.61	0.39	12	0.12	561.00	11052.00	7640	20240508	-44.11	3280	20241209	30.18	4475	-4.58	20250117	4035	5.82	20250103	7640	-44.11	20240508	3280	30.18	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
31	20250121	110924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	-10	5	-0.23	25175085	5883	30.13	4300	4310	4250	5590	3010	4300	4279.29	1.14	-177	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	279	7.65	0.39	12	0.09	561.00	11052.00	7640	20240508	-43.85	3280	20241209	30.79	4475	-4.13	20250117	4035	6.32	20250103	7640	-43.85	20240508	3280	30.79	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
32	20250121	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-40	5	-0.93	12812930	2988	15.30	4300	4310	4250	5590	3010	4300	4288.13	1.14	-147	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	277	7.59	0.39	12	0.05	561.00	11052.00	7640	20240508	-44.24	3280	20241209	29.88	4475	-4.80	20250117	4035	5.58	20250103	7640	-44.24	20240508	3280	29.88	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
33	20250121	091019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	0	3	0.00	3057860	711	3.64	4300	4310	4300	5590	3010	4300	4300.79	1.14	-48	4403	4351	4313	4261	4223	4332	4242	32	1290	500	2750	5	1	6496600	279	7.66	0.39	12	0.01	561.00	11052.00	7640	20240508	-43.72	3280	20241209	31.10	4475	-3.91	20250117	4035	6.57	20250103	7640	-43.72	20240508	3280	31.10	20241209	1.27	N	237750	500	32 억	74198	N	N	N	N
34	20250120	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-100	5	-2.27	73737085	17056	22.25	4355	4365	4275	5720	3080	4400	4323.23	1.17	-2151	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	279	7.66	0.39	12	0.26	561.00	11052.00	7640	20240508	-43.72	3280	20241209	31.10	4475	-3.91	20250117	4035	6.57	20250103	7640	-43.72	20240508	3280	31.10	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
35	20250120	151016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	-85	5	-1.93	70479545	16300	21.26	4355	4365	4275	5720	3080	4400	4323.90	1.17	-1971	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	280	7.69	0.39	12	0.25	561.00	11052.00	7640	20240508	-43.52	3280	20241209	31.55	4475	-3.58	20250117	4035	6.94	20250103	7640	-43.52	20240508	3280	31.55	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
36	20250120	141014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-70	5	-1.59	61046035	14114	18.41	4355	4365	4275	5720	3080	4400	4325.21	1.17	-1691	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	281	7.72	0.39	12	0.22	561.00	11052.00	7640	20240508	-43.32	3280	20241209	32.01	4475	-3.24	20250117	4035	7.31	20250103	7640	-43.32	20240508	3280	32.01	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
37	20250120	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-90	5	-2.05	57144195	13214	17.24	4355	4365	4275	5720	3080	4400	4324.52	1.17	-1529	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	280	7.68	0.39	12	0.20	561.00	11052.00	7640	20240508	-43.59	3280	20241209	31.40	4475	-3.69	20250117	4035	6.82	20250103	7640	-43.59	20240508	3280	31.40	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
38	20250120	121015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-95	5	-2.16	47107275	10880	14.19	4355	4365	4305	5720	3080	4400	4329.71	1.17	-1525	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	280	7.67	0.39	12	0.17	561.00	11052.00	7640	20240508	-43.65	3280	20241209	31.25	4475	-3.80	20250117	4035	6.69	20250103	7640	-43.65	20240508	3280	31.25	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
39	20250120	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	-85	5	-1.93	37256105	8594	11.21	4355	4365	4305	5720	3080	4400	4335.13	1.17	-334	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	280	7.69	0.39	12	0.13	561.00	11052.00	7640	20240508	-43.52	3280	20241209	31.55	4475	-3.58	20250117	4035	6.94	20250103	7640	-43.52	20240508	3280	31.55	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
40	20250120	101015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-75	5	-1.70	32049000	7386	9.64	4355	4365	4325	5720	3080	4400	4339.16	1.17	-142	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	281	7.71	0.39	12	0.11	561.00	11052.00	7640	20240508	-43.39	3280	20241209	31.86	4475	-3.35	20250117	4035	7.19	20250103	7640	-43.39	20240508	3280	31.86	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
41	20250120	091017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	-65	5	-1.48	9876390	2275	2.97	4355	4355	4335	5720	3080	4400	4341.27	1.17	59	4606	4502	4371	4267	4136	4555	4320	32	1320	500	2810	5	1	6496600	282	7.73	0.39	12	0.04	561.00	11052.00	7640	20240508	-43.26	3280	20241209	32.16	4475	-3.13	20250117	4035	7.43	20250103	7640	-43.26	20240508	3280	32.16	20241209	1.35	N	237750	500	32 억	76170	N	N	N	N
42	20250117	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	110	2	2.56	336240225	76623	475.03	4240	4475	4240	5570	3005	4290	4388.63	1.18	-625	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	286	7.84	0.40	12	1.18	561.00	11052.00	7640	20240508	-42.41	3280	20241209	34.15	4475	-1.68	20250117	4035	9.05	20250103	7640	-42.41	20240508	3280	34.15	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
43	20250117	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	70	2	1.63	331904025	75633	468.90	4240	4475	4240	5570	3005	4290	4388.74	1.18	-565	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	283	7.77	0.39	12	1.16	561.00	11052.00	7640	20240508	-42.93	3280	20241209	32.93	4475	-2.57	20250117	4035	8.05	20250103	7640	-42.93	20240508	3280	32.93	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
44	20250117	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	55	2	1.28	312191865	71105	440.82	4240	4475	4240	5570	3005	4290	4391.00	1.18	-409	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	282	7.75	0.39	12	1.09	561.00	11052.00	7640	20240508	-43.13	3280	20241209	32.47	4475	-2.91	20250117	4035	7.68	20250103	7640	-43.13	20240508	3280	32.47	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
45	20250117	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	110	2	2.56	301376420	68622	425.43	4240	4475	4240	5570	3005	4290	4392.28	1.18	-597	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	286	7.84	0.40	12	1.06	561.00	11052.00	7640	20240508	-42.41	3280	20241209	34.15	4475	-1.68	20250117	4035	9.05	20250103	7640	-42.41	20240508	3280	34.15	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
46	20250117	121015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	150	2	3.50	258215545	58810	364.60	4240	4475	4240	5570	3005	4290	4391.19	1.18	-1010	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	288	7.91	0.40	12	0.91	561.00	11052.00	7640	20240508	-41.88	3280	20241209	35.37	4475	-0.78	20250117	4035	10.04	20250103	7640	-41.88	20240508	3280	35.37	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
47	20250117	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	115	2	2.68	199815305	45668	283.12	4240	4430	4240	5570	3005	4290	4375.95	1.18	-457	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	286	7.85	0.40	12	0.70	561.00	11052.00	7640	20240508	-42.34	3280	20241209	34.30	4430	-0.56	20250117	4035	9.17	20250103	7640	-42.34	20240508	3280	34.30	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
48	20250117	101016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	90	2	2.10	131155035	30068	186.41	4240	4420	4240	5570	3005	4290	4362.67	1.18	-448	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	285	7.81	0.40	12	0.46	561.00	11052.00	7640	20240508	-42.67	3280	20241209	33.54	4420	-0.90	20250117	4035	8.55	20250103	7640	-42.67	20240508	3280	33.54	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
49	20250117	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	45	2	1.05	23902930	5574	34.56	4240	4340	4240	5570	3005	4290	4288.19	1.18	-779	4336	4312	4276	4252	4216	4325	4265	32	1280	500	2740	5	1	6496600	282	7.73	0.39	12	0.09	561.00	11052.00	7640	20240508	-43.26	3280	20241209	32.16	4340	-0.12	20250117	4035	7.43	20250103	7640	-43.26	20240508	3280	32.16	20241209	1.36	N	237750	500	32 억	76787	N	N	N	N
50	20250116	161007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	50	2	1.18	68679845	16105	101.66	4240	4300	4240	5510	2970	4240	4260.86	1.18	71	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	279	7.65	0.39	12	0.25	561.00	11052.00	7640	20240508	-43.85	3280	20241209	30.79	4300	-0.23	20250116	4035	6.32	20250103	7640	-43.85	20240508	3280	30.79	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
51	20250116	150919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	10	2	0.24	53870815	12647	79.83	4240	4300	4240	5510	2970	4240	4259.57	1.18	87	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	276	7.58	0.38	12	0.19	561.00	11052.00	7640	20240508	-44.37	3280	20241209	29.57	4300	-1.16	20250116	4035	5.33	20250103	7640	-44.37	20240508	3280	29.57	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
52	20250116	141012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	5	2	0.12	53700655	12607	79.58	4240	4300	4240	5510	2970	4240	4259.59	1.18	87	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	276	7.57	0.38	12	0.19	561.00	11052.00	7640	20240508	-44.44	3280	20241209	29.42	4300	-1.28	20250116	4035	5.20	20250103	7640	-44.44	20240508	3280	29.42	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
53	20250116	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	25	2	0.59	46957925	11020	69.56	4240	4300	4240	5510	2970	4240	4261.15	1.18	-62	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	277	7.60	0.39	12	0.17	561.00	11052.00	7640	20240508	-44.18	3280	20241209	30.03	4300	-0.81	20250116	4035	5.70	20250103	7640	-44.18	20240508	3280	30.03	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
54	20250116	121012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	60	2	1.42	44813380	10518	66.39	4240	4300	4240	5510	2970	4240	4260.64	1.18	-88	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	279	7.66	0.39	12	0.16	561.00	11052.00	7640	20240508	-43.72	3280	20241209	31.10	4300	0.00	20250116	4035	6.57	20250103	7640	-43.72	20240508	3280	31.10	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
55	20250116	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	15	2	0.35	26382625	6204	39.16	4240	4295	4240	5510	2970	4240	4252.52	1.18	-182	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	276	7.58	0.38	12	0.10	561.00	11052.00	7640	20240508	-44.31	3280	20241209	29.73	4295	-0.93	20250116	4035	5.45	20250103	7640	-44.31	20240508	3280	29.73	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
56	20250116	101013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	10	2	0.24	9607425	2255	14.23	4240	4295	4240	5510	2970	4240	4260.50	1.18	58	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	276	7.58	0.38	12	0.03	561.00	11052.00	7640	20240508	-44.37	3280	20241209	29.57	4295	-1.05	20250116	4035	5.33	20250103	7640	-44.37	20240508	3280	29.57	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
57	20250116	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	5	2	0.12	3954875	930	5.87	4240	4265	4240	5510	2970	4240	4252.55	1.18	190	4320	4280	4245	4205	4170	4300	4225	32	1270	500	2710	5	1	6496600	276	7.57	0.38	12	0.01	561.00	11052.00	7640	20240508	-44.44	3280	20241209	29.42	4285	-0.93	20250115	4035	5.20	20250103	7640	-44.44	20240508	3280	29.42	20241209	1.38	N	237750	500	32 억	76695	N	N	N	N
58	20250115	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	0	3	0.00	64984525	15329	94.96	4210	4285	4210	5510	2970	4240	4239.32	1.16	1165	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	275	7.56	0.38	12	0.24	561.00	11052.00	7640	20240508	-44.50	3280	20241209	29.27	4285	-1.05	20250115	4035	5.08	20250103	7640	-44.50	20240508	3280	29.27	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
59	20250115	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	-20	5	-0.47	63049620	14872	92.13	4210	4285	4210	5510	2970	4240	4239.48	1.16	1180	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	274	7.52	0.38	12	0.23	561.00	11052.00	7640	20240508	-44.76	3280	20241209	28.66	4285	-1.52	20250115	4035	4.58	20250103	7640	-44.76	20240508	3280	28.66	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
60	20250115	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-5	5	-0.12	54348650	12815	79.39	4210	4285	4210	5510	2970	4240	4241.02	1.16	1317	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	275	7.55	0.38	12	0.20	561.00	11052.00	7640	20240508	-44.57	3280	20241209	29.12	4285	-1.17	20250115	4035	4.96	20250103	7640	-44.57	20240508	3280	29.12	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
61	20250115	131012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	15	2	0.35	42124775	9922	61.47	4210	4285	4210	5510	2970	4240	4245.63	1.16	1333	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	276	7.58	0.38	12	0.15	561.00	11052.00	7640	20240508	-44.31	3280	20241209	29.73	4285	-0.70	20250115	4035	5.45	20250103	7640	-44.31	20240508	3280	29.73	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
62	20250115	120956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	0	3	0.00	40145615	9456	58.58	4210	4285	4210	5510	2970	4240	4245.56	1.16	1317	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	275	7.56	0.38	12	0.15	561.00	11052.00	7640	20240508	-44.50	3280	20241209	29.27	4285	-1.05	20250115	4035	5.08	20250103	7640	-44.50	20240508	3280	29.27	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
63	20250115	111009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	10	2	0.24	30925315	7282	45.11	4210	4285	4210	5510	2970	4240	4246.88	1.16	1318	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	276	7.58	0.38	12	0.11	561.00	11052.00	7640	20240508	-44.37	3280	20241209	29.57	4285	-0.82	20250115	4035	5.33	20250103	7640	-44.37	20240508	3280	29.57	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
64	20250115	101009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	30	2	0.71	25643770	6041	37.42	4210	4285	4210	5510	2970	4240	4245.01	1.16	1291	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	277	7.61	0.39	12	0.09	561.00	11052.00	7640	20240508	-44.11	3280	20241209	30.18	4285	-0.35	20250115	4035	5.82	20250103	7640	-44.11	20240508	3280	30.18	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
65	20250115	091013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-25	5	-0.59	10986870	2604	16.13	4210	4240	4210	5510	2970	4240	4218.70	1.16	1550	4300	4270	4210	4180	4120	4285	4195	32	1270	500	2710	5	1	6496600	274	7.51	0.38	12	0.04	561.00	11052.00	7640	20240508	-44.83	3280	20241209	28.51	4280	-1.52	20250113	4035	4.46	20250103	7640	-44.83	20240508	3280	28.51	20241209	1.47	N	237750	500	32 억	75527	N	N	N	N
66	20250114	160951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	65	2	1.56	67851900	16140	27.52	4175	4240	4150	5420	2925	4175	4203.96	1.14	1279	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	275	7.56	0.38	12	0.25	561.00	11052.00	7640	20240508	-44.50	3280	20241209	29.27	4280	-0.93	20250113	4035	5.08	20250103	7640	-44.50	20240508	3280	29.27	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
67	20250114	151009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	55	2	1.32	67275840	16004	27.29	4175	4240	4150	5420	2925	4175	4203.69	1.14	1262	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	275	7.54	0.38	12	0.25	561.00	11052.00	7640	20240508	-44.63	3280	20241209	28.96	4280	-1.17	20250113	4035	4.83	20250103	7640	-44.63	20240508	3280	28.96	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
68	20250114	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	65	2	1.56	60503625	14405	24.56	4175	4240	4150	5420	2925	4175	4200.18	1.14	1157	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	275	7.56	0.38	12	0.22	561.00	11052.00	7640	20240508	-44.50	3280	20241209	29.27	4280	-0.93	20250113	4035	5.08	20250103	7640	-44.50	20240508	3280	29.27	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
69	20250114	131004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	45	2	1.08	49723515	11855	20.21	4175	4220	4150	5420	2925	4175	4194.31	1.14	358	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	274	7.52	0.38	12	0.18	561.00	11052.00	7640	20240508	-44.76	3280	20241209	28.66	4280	-1.40	20250113	4035	4.58	20250103	7640	-44.76	20240508	3280	28.66	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
70	20250114	120959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	40	2	0.96	41702370	9952	16.97	4175	4220	4150	5420	2925	4175	4190.35	1.14	357	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	274	7.51	0.38	12	0.15	561.00	11052.00	7640	20240508	-44.83	3280	20241209	28.51	4280	-1.52	20250113	4035	4.46	20250103	7640	-44.83	20240508	3280	28.51	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
71	20250114	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-5	5	-0.12	27087550	6471	11.03	4175	4215	4150	5420	2925	4175	4185.99	1.14	287	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	271	7.43	0.38	12	0.10	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4280	-2.57	20250113	4035	3.35	20250103	7640	-45.42	20240508	3280	27.13	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
72	20250114	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	5	2	0.12	19445660	4645	7.92	4175	4215	4150	5420	2925	4175	4186.36	1.14	-20	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	272	7.45	0.38	12	0.07	561.00	11052.00	7640	20240508	-45.29	3280	20241209	27.44	4280	-2.34	20250113	4035	3.59	20250103	7640	-45.29	20240508	3280	27.44	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
73	20250114	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	15	2	0.36	6173670	1479	2.52	4175	4195	4150	5420	2925	4175	4174.22	1.14	91	4388	4281	4173	4066	3958	4335	4120	32	1245	500	2670	5	1	6496600	272	7.47	0.38	12	0.02	561.00	11052.00	7640	20240508	-45.16	3280	20241209	27.74	4280	-2.10	20250113	4035	3.84	20250103	7640	-45.16	20240508	3280	27.74	20241209	1.48	N	237750	500	32 억	74248	N	N	N	N
74	20250113	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	105	2	2.58	242328350	57979	306.73	4100	4280	4065	5290	2850	4070	4179.60	1.12	1514	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	271	7.44	0.38	12	0.89	561.00	11052.00	7640	20240508	-45.35	3280	20241209	27.29	4280	-2.45	20250113	4035	3.47	20250103	7640	-45.35	20240508	3280	27.29	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
75	20250113	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	125	2	3.07	237505090	56825	300.63	4100	4280	4065	5290	2850	4070	4179.59	1.12	1678	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	273	7.48	0.38	12	0.87	561.00	11052.00	7640	20240508	-45.09	3280	20241209	27.90	4280	-1.99	20250113	4035	3.97	20250103	7640	-45.09	20240508	3280	27.90	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
76	20250113	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	145	2	3.56	213669075	51147	270.59	4100	4280	4065	5290	2850	4070	4177.55	1.12	953	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	274	7.51	0.38	12	0.79	561.00	11052.00	7640	20240508	-44.83	3280	20241209	28.51	4280	-1.52	20250113	4035	4.46	20250103	7640	-44.83	20240508	3280	28.51	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
77	20250113	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	155	2	3.81	184213395	44123	233.43	4100	4280	4065	5290	2850	4070	4175.00	1.12	825	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	274	7.53	0.38	12	0.68	561.00	11052.00	7640	20240508	-44.70	3280	20241209	28.81	4280	-1.29	20250113	4035	4.71	20250103	7640	-44.70	20240508	3280	28.81	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
78	20250113	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	55	2	1.35	98155515	23723	125.51	4100	4195	4065	5290	2850	4070	4137.57	1.12	674	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	268	7.35	0.37	12	0.37	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4225	-2.37	20250110	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
79	20250113	110941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	70	2	1.72	96180265	23245	122.98	4100	4195	4065	5290	2850	4070	4137.68	1.12	637	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	269	7.38	0.37	12	0.36	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4225	-2.01	20250110	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
80	20250113	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	105	2	2.58	47858030	11639	61.58	4100	4175	4065	5290	2850	4070	4111.87	1.12	498	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	271	7.44	0.38	12	0.18	561.00	11052.00	7640	20240508	-45.35	3280	20241209	27.29	4225	-1.18	20250110	4035	3.47	20250103	7640	-45.35	20240508	3280	27.29	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
81	20250113	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	0	3	0.00	3475880	851	4.50	4100	4105	4070	5290	2850	4070	4084.47	1.12	-197	4290	4180	4115	4005	3940	4147	3972	32	1220	500	2600	5	1	6496600	264	7.25	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	4225	-3.67	20250110	4035	0.87	20250103	7640	-46.73	20240508	3280	24.09	20241209	1.52	N	237750	500	32 억	72737	N	N	N	N
82	20250110	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-105	5	-2.51	77121970	18902	258.26	4175	4225	4050	5420	2925	4175	4080.33	1.12	-302	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	264	7.25	0.37	12	0.29	561.00	11052.00	7640	20240508	-46.73	3280	20241209	24.09	4225	-3.67	20250110	4035	0.87	20250103	7640	-46.73	20240508	3280	24.09	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
83	20250110	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-80	5	-1.92	66906740	16394	223.99	4175	4225	4050	5420	2925	4175	4081.17	1.12	1259	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	266	7.30	0.37	12	0.25	561.00	11052.00	7640	20240508	-46.40	3280	20241209	24.85	4225	-3.08	20250110	4035	1.49	20250103	7640	-46.40	20240508	3280	24.85	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
84	20250110	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-110	5	-2.63	58858705	14425	197.09	4175	4225	4050	5420	2925	4175	4080.33	1.12	2008	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	264	7.25	0.37	12	0.22	561.00	11052.00	7640	20240508	-46.79	3280	20241209	23.93	4225	-3.79	20250110	4035	0.74	20250103	7640	-46.79	20240508	3280	23.93	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
85	20250110	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-90	5	-2.16	26588470	6473	88.44	4175	4225	4055	5420	2925	4175	4107.60	1.12	-67	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	265	7.28	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4225	-3.31	20250110	4035	1.24	20250103	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
86	20250110	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-80	5	-1.92	21827590	5311	72.56	4175	4225	4055	5420	2925	4175	4109.88	1.12	-164	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	266	7.30	0.37	12	0.08	561.00	11052.00	7640	20240508	-46.40	3280	20241209	24.85	4225	-3.08	20250110	4035	1.49	20250103	7640	-46.40	20240508	3280	24.85	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
87	20250110	110935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-65	5	-1.56	20859655	5075	69.34	4175	4225	4055	5420	2925	4175	4110.28	1.12	-176	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	267	7.33	0.37	12	0.08	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4225	-2.72	20250110	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
88	20250110	100933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-55	5	-1.32	6500350	1560	21.31	4175	4225	4120	5420	2925	4175	4166.89	1.12	-193	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	268	7.34	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4225	-2.49	20250110	4035	2.11	20250103	7640	-46.07	20240508	3280	25.61	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
89	20250110	090937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	35	2	0.84	1952455	467	6.38	4175	4225	4140	5420	2925	4175	4180.85	1.12	-5	4245	4210	4145	4110	4045	4227	4127	32	1245	500	2670	5	1	6496600	274	7.50	0.38	12	0.01	561.00	11052.00	7640	20240508	-44.90	3280	20241209	28.35	4225	-0.36	20250110	4035	4.34	20250103	7640	-44.90	20240508	3280	28.35	20241209	1.51	N	237750	500	32 억	72777	N	N	N	N
90	20250109	160927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	10	2	0.24	29249695	7119	116.74	4085	4180	4080	5410	2920	4165	4108.68	1.12	0	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	271	7.44	0.38	12	0.11	561.00	11052.00	7640	20240508	-45.35	3280	20241209	27.29	4195	-0.48	20250106	4035	3.47	20250103	7640	-45.35	20240508	3280	27.29	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
91	20250109	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	15	2	0.36	28692995	6985	114.55	4085	4180	4080	5410	2920	4165	4107.80	1.12	110	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	272	7.45	0.38	12	0.11	561.00	11052.00	7640	20240508	-45.29	3280	20241209	27.44	4195	-0.36	20250106	4035	3.59	20250103	7640	-45.29	20240508	3280	27.44	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
92	20250109	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-35	5	-0.84	18867420	4599	75.42	4085	4130	4080	5410	2920	4165	4102.50	1.12	167	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	268	7.36	0.37	12	0.07	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4195	-1.55	20250106	4035	2.35	20250103	7640	-45.94	20240508	3280	25.91	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
93	20250109	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-60	5	-1.44	18846830	4594	75.34	4085	4130	4080	5410	2920	4165	4102.49	1.12	167	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	267	7.32	0.37	12	0.07	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4195	-2.15	20250106	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
94	20250109	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-55	5	-1.32	16396080	3997	65.55	4085	4130	4080	5410	2920	4165	4102.10	1.12	13	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	267	7.33	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4195	-2.03	20250106	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
95	20250109	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-60	5	-1.44	15221920	3712	60.87	4085	4130	4080	5410	2920	4165	4100.73	1.12	51	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	267	7.32	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4195	-2.15	20250106	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
96	20250109	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-65	5	-1.56	13112090	3200	52.48	4085	4120	4080	5410	2920	4165	4097.53	1.12	234	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	266	7.31	0.37	12	0.05	561.00	11052.00	7640	20240508	-46.34	3280	20241209	25.00	4195	-2.26	20250106	4035	1.61	20250103	7640	-46.34	20240508	3280	25.00	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
97	20250109	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-80	5	-1.92	4391375	1075	17.63	4085	4085	4085	5410	2920	4165	4085.00	1.12	272	4231	4197	4151	4117	4071	4215	4135	32	1245	500	2660	5	1	6496600	265	7.28	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4195	-2.62	20250106	4035	1.24	20250103	7640	-46.53	20240508	3280	24.54	20241209	1.48	N	237750	500	32 억	72777	N	N	N	N
98	20250108	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	25	2	0.60	13452365	3251	44.09	4135	4185	4105	5380	2900	4140	4137.92	1.12	43	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	271	7.42	0.38	12	0.05	561.00	11052.00	7640	20240508	-45.48	3280	20241209	26.98	4195	-0.72	20250106	4035	3.22	20250103	7640	-45.48	20240508	3280	26.98	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
99	20250108	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	0	3	0.00	12994465	3141	42.60	4135	4185	4105	5380	2900	4140	4137.05	1.12	124	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	269	7.38	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4195	-1.31	20250106	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
100	20250108	140929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-5	5	-0.12	12431715	3005	40.76	4135	4185	4105	5380	2900	4140	4137.01	1.12	22	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	269	7.37	0.37	12	0.05	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4195	-1.43	20250106	4035	2.48	20250103	7640	-45.88	20240508	3280	26.07	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
101	20250108	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	30	2	0.72	10785030	2607	35.36	4135	4185	4105	5380	2900	4140	4136.95	1.12	-64	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	271	7.43	0.38	12	0.04	561.00	11052.00	7640	20240508	-45.42	3280	20241209	27.13	4195	-0.60	20250106	4035	3.35	20250103	7640	-45.42	20240508	3280	27.13	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
102	20250108	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	8974130	2170	29.43	4135	4185	4105	5380	2900	4140	4135.54	1.12	-63	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.03	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4195	-2.03	20250106	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
103	20250108	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	-5	5	-0.12	4844510	1167	15.83	4135	4185	4105	5380	2900	4140	4151.25	1.12	-199	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	269	7.37	0.37	12	0.02	561.00	11052.00	7640	20240508	-45.88	3280	20241209	26.07	4195	-1.43	20250106	4035	2.48	20250103	7640	-45.88	20240508	3280	26.07	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
104	20250108	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	0	3	0.00	4534665	1092	14.81	4135	4185	4105	5380	2900	4140	4152.62	1.12	-255	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	269	7.38	0.37	12	0.02	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4195	-1.31	20250106	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
105	20250108	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-30	5	-0.72	427465	104	1.41	4135	4135	4110	5380	2900	4140	4110.24	1.12	-4	4236	4187	4146	4097	4056	4167	4077	32	1240	500	2640	5	1	6496600	267	7.33	0.37	12	0.00	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4195	-2.03	20250106	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.44	N	237750	500	32 억	72714	N	N	N	N
106	20250107	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-55	5	-1.31	30477960	7372	59.72	4195	4195	4105	5450	2940	4195	4134.29	1.12	-163	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	269	7.38	0.37	12	0.11	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4195	0.00	20250106	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
107	20250107	150919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-55	5	-1.31	29306340	7089	57.42	4195	4195	4105	5450	2940	4195	4134.06	1.12	-12	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	269	7.38	0.37	12	0.11	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4195	0.00	20250106	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
108	20250107	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-80	5	-1.91	27763700	6714	54.39	4195	4195	4105	5450	2940	4195	4135.20	1.12	-85	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	267	7.34	0.37	12	0.10	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4195	0.00	20250106	4035	1.98	20250103	7640	-46.14	20240508	3280	25.46	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
109	20250107	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-65	5	-1.55	25955215	6275	50.83	4195	4195	4105	5450	2940	4195	4136.29	1.12	-128	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	268	7.36	0.37	12	0.10	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4195	0.00	20250106	4035	2.35	20250103	7640	-45.94	20240508	3280	25.91	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
110	20250107	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-90	5	-2.15	25196455	6091	49.34	4195	4195	4105	5450	2940	4195	4136.67	1.12	-128	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	267	7.32	0.37	12	0.09	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4195	0.00	20250106	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
111	20250107	110914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	-75	5	-1.79	17488170	4217	34.16	4195	4195	4115	5450	2940	4195	4147.06	1.12	-163	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	268	7.34	0.37	12	0.06	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4195	0.00	20250106	4035	2.11	20250103	7640	-46.07	20240508	3280	25.61	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
112	20250107	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-55	5	-1.31	9498730	2289	18.54	4195	4195	4140	5450	2940	4195	4149.73	1.12	-89	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	269	7.38	0.37	12	0.04	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4195	0.00	20250106	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
113	20250107	090922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	-20	5	-0.48	854780	204	1.65	4195	4195	4175	5450	2940	4195	4190.10	1.12	-27	4258	4226	4163	4131	4068	4242	4147	32	1255	500	2680	5	1	6496600	271	7.44	0.38	12	0.00	561.00	11052.00	7640	20240508	-45.35	3280	20241209	27.29	4195	0.00	20250106	4035	3.47	20250103	7640	-45.35	20240508	3280	27.29	20241209	1.45	N	237750	500	32 억	72916	N	N	N	N
114	20250106	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	55	2	1.33	51113945	12344	92.43	4150	4195	4100	5380	2900	4140	4140.79	1.11	851	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	273	7.48	0.38	12	0.19	561.00	11052.00	7640	20240508	-45.09	3280	20241209	27.90	4195	0.00	20250106	4035	3.97	20250103	7640	-45.09	20240508	3280	27.90	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
115	20250106	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	50	2	1.21	46895060	11338	84.90	4150	4190	4100	5380	2900	4140	4136.10	1.11	967	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	272	7.47	0.38	12	0.17	561.00	11052.00	7640	20240508	-45.16	3280	20241209	27.74	4190	0.00	20250106	4035	3.84	20250103	7640	-45.16	20240508	3280	27.74	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
116	20250106	140909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	40	2	0.97	38735150	9380	70.24	4150	4180	4100	5380	2900	4140	4129.55	1.11	705	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	272	7.45	0.38	12	0.14	561.00	11052.00	7640	20240508	-45.29	3280	20241209	27.44	4180	0.00	20250106	4035	3.59	20250103	7640	-45.29	20240508	3280	27.44	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
117	20250106	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	5	2	0.12	37116635	8992	67.33	4150	4180	4100	5380	2900	4140	4127.74	1.11	606	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	269	7.39	0.38	12	0.14	561.00	11052.00	7640	20240508	-45.75	3280	20241209	26.37	4180	-0.84	20250106	4035	2.73	20250103	7640	-45.75	20240508	3280	26.37	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
118	20250106	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	25	2	0.60	27791305	6740	50.47	4150	4165	4100	5380	2900	4140	4123.34	1.11	455	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	271	7.42	0.38	12	0.10	561.00	11052.00	7640	20240508	-45.48	3280	20241209	26.98	4165	0.00	20250106	4035	3.22	20250103	7640	-45.48	20240508	3280	26.98	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
119	20250106	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	-25	5	-0.60	11714725	2852	21.36	4150	4150	4100	5380	2900	4140	4107.55	1.11	253	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	267	7.34	0.37	12	0.04	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4160	-1.08	20250103	4035	1.98	20250103	7640	-46.14	20240508	3280	25.46	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
120	20250106	100859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-40	5	-0.97	4191270	1018	7.62	4150	4150	4100	5380	2900	4140	4117.16	1.11	173	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	266	7.31	0.37	12	0.02	561.00	11052.00	7640	20240508	-46.34	3280	20241209	25.00	4160	-1.44	20250103	4035	1.61	20250103	7640	-46.34	20240508	3280	25.00	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
121	20250106	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	-35	5	-0.85	1271180	308	2.31	4150	4150	4105	5380	2900	4140	4127.21	1.11	177	4236	4187	4111	4062	3986	4212	4087	32	1240	500	2640	5	1	6496600	267	7.32	0.37	12	0.00	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4160	-1.32	20250103	4035	1.73	20250103	7640	-46.27	20240508	3280	25.15	20241209	1.45	N	237750	500	32 억	72044	N	N	N	N
122	20250103	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	35	2	0.85	54458270	13355	86.22	4105	4160	4035	5330	2875	4105	4077.70	1.08	1754	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	269	7.38	0.37	12	0.21	561.00	11052.00	7640	20240508	-45.81	3280	20241209	26.22	4160	-0.48	20250103	4035	2.60	20250103	7640	-45.81	20240508	3280	26.22	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
123	20250103	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	25	2	0.61	51679050	12683	81.88	4105	4160	4035	5330	2875	4105	4074.62	1.08	1820	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	268	7.36	0.37	12	0.20	561.00	11052.00	7640	20240508	-45.94	3280	20241209	25.91	4160	-0.72	20250103	4035	2.35	20250103	7640	-45.94	20240508	3280	25.91	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
124	20250103	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	10	2	0.24	49824870	12233	78.98	4105	4160	4035	5330	2875	4105	4072.94	1.08	1736	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	267	7.34	0.37	12	0.19	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4160	-1.08	20250103	4035	1.98	20250103	7640	-46.14	20240508	3280	25.46	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
125	20250103	130858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	20	2	0.49	46245415	11366	73.38	4105	4160	4035	5330	2875	4105	4068.69	1.08	1863	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	268	7.35	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4160	-0.84	20250103	4035	2.23	20250103	7640	-46.01	20240508	3280	25.76	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
126	20250103	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	5	2	0.12	45764930	11249	72.63	4105	4160	4035	5330	2875	4105	4068.29	1.08	1790	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	267	7.33	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4160	-1.20	20250103	4035	1.86	20250103	7640	-46.20	20240508	3280	25.30	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
127	20250103	110858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	10	2	0.24	43342800	10660	68.82	4105	4160	4035	5330	2875	4105	4065.86	1.08	1648	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	267	7.34	0.37	12	0.16	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4160	-1.08	20250103	4035	1.98	20250103	7640	-46.14	20240508	3280	25.46	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
128	20250103	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-25	5	-0.61	35013845	8624	55.68	4105	4110	4035	5330	2875	4105	4059.94	1.08	281	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	265	7.27	0.37	12	0.13	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	4140	-1.45	20250102	4035	1.12	20250103	7640	-46.60	20240508	3280	24.39	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
129	20250103	090859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-25	5	-0.61	1491705	364	2.35	4105	4110	4080	5330	2875	4105	4097.69	1.08	-124	4168	4136	4108	4076	4048	4152	4092	32	1225	500	2620	5	1	6496600	265	7.27	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.60	3280	20241209	24.39	4140	-1.45	20250102	4080	0.00	20250103	7640	-46.60	20240508	3280	24.39	20241209	1.45	N	237750	500	32 억	70090	N	N	N	N
130	20250102	160849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	20	2	0.49	63570155	15484	244.65	4100	4140	4080	5310	2860	4085	4105.54	1.07	267	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	267	7.32	0.37	12	0.24	561.00	11052.00	7640	20240508	-46.27	3280	20241209	25.15	4140	-0.85	20250102	4080	0.61	20250102	7640	-46.27	20240508	3280	25.15	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
131	20250102	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	40	2	0.98	61292310	14930	235.90	4100	4140	4080	5310	2860	4085	4105.31	1.07	550	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	268	7.35	0.37	12	0.23	561.00	11052.00	7640	20240508	-46.01	3280	20241209	25.76	4140	-0.36	20250102	4080	1.10	20250102	7640	-46.01	20240508	3280	25.76	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
132	20250102	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	35	2	0.86	47637135	11617	183.55	4100	4140	4080	5310	2860	4085	4100.64	1.07	-65	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	268	7.34	0.37	12	0.18	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4140	-0.48	20250102	4080	0.98	20250102	7640	-46.07	20240508	3280	25.61	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
133	20250102	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	35	2	0.86	46635865	11374	179.71	4100	4140	4080	5310	2860	4085	4100.22	1.07	-87	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	268	7.34	0.37	12	0.18	561.00	11052.00	7640	20240508	-46.07	3280	20241209	25.61	4140	-0.48	20250102	4080	0.98	20250102	7640	-46.07	20240508	3280	25.61	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
134	20250102	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	25	2	0.61	44673235	10898	172.19	4100	4135	4080	5310	2860	4085	4099.21	1.07	-102	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	267	7.33	0.37	12	0.17	561.00	11052.00	7640	20240508	-46.20	3280	20241209	25.30	4135	-0.60	20250102	4080	0.74	20250102	7640	-46.20	20240508	3280	25.30	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
135	20250102	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	30	2	0.73	30151575	7368	116.42	4100	4115	4080	5310	2860	4085	4092.23	1.07	-515	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	267	7.34	0.37	12	0.11	561.00	11052.00	7640	20240508	-46.14	3280	20241209	25.46	4115	0.00	20250102	4080	0.86	20250102	7640	-46.14	20240508	3280	25.46	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
136	20250102	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	0	3	0.00	8659365	2113	33.39	4100	4115	4085	5310	2860	4085	4098.14	1.07	-544	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	265	7.28	0.37	12	0.03	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	4115	-0.73	20250102	4085	0.00	20250102	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N
137	20250102	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	1.07	0	4248	4166	4013	3931	3778	4207	3972	32	1225	500	2610	5	1	6496600	265	7.28	0.37	12	0.00	561.00	11052.00	7640	20240508	-46.53	3280	20241209	24.54	0	0.00	0	0	0.00	0	7640	-46.53	20240508	3280	24.54	20241209	1.51	N	237750	500	32 억	69613	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History