KissMeData/052710/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-180	5	-3.61	413955850	84961	44.90	4985	5020	4735	6480	3490	4985	4872.17	1.34	-24105	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	5	1	14615109	702	-4.78	0.43	12	0.58	-1005.00	11290.00	9340	20240215	-48.55	2840	20241210	69.19	5030	-4.47	20250123	3695	30.04	20250102	9340	-48.55	20240215	2840	69.19	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
3	20250124	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-225	5	-4.51	405362775	83162	43.95	4985	5020	4735	6480	3490	4985	4874.24	1.34	-23114	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	5	1	14615109	696	-4.74	0.42	12	0.57	-1005.00	11290.00	9340	20240215	-49.04	2840	20241210	67.61	5030	-5.37	20250123	3695	28.82	20250102	9340	-49.04	20240215	2840	67.61	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
4	20250124	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-215	5	-4.31	359791605	73606	38.90	4985	5020	4755	6480	3490	4985	4887.94	1.34	-22144	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	5	1	14615109	697	-4.75	0.42	12	0.50	-1005.00	11290.00	9340	20240215	-48.93	2840	20241210	67.96	5030	-5.17	20250123	3695	29.09	20250102	9340	-48.93	20240215	2840	67.96	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
5	20250124	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-115	5	-2.31	303445480	61889	32.70	4985	5020	4815	6480	3490	4985	4902.93	1.34	-17282	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	5	1	14615109	712	-4.85	0.43	12	0.42	-1005.00	11290.00	9340	20240215	-47.86	2840	20241210	71.48	5030	-3.18	20250123	3695	31.80	20250102	9340	-47.86	20240215	2840	71.48	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
6	20250124	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-90	5	-1.81	263084190	53553	28.30	4985	5020	4840	6480	3490	4985	4912.46	1.34	-12319	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	5	1	14615109	715	-4.87	0.43	12	0.37	-1005.00	11290.00	9340	20240215	-47.59	2840	20241210	72.36	5030	-2.68	20250123	3695	32.48	20250102	9340	-47.59	20240215	2840	72.36	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
7	20250124	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-110	5	-2.21	228545395	46446	24.54	4985	5020	4855	6480	3490	4985	4920.53	1.34	-9982	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	5	1	14615109	712	-4.85	0.43	12	0.32	-1005.00	11290.00	9340	20240215	-47.81	2840	20241210	71.65	5030	-3.08	20250123	3695	31.94	20250102	9340	-47.81	20240215	2840	71.65	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
8	20250124	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-85	5	-1.71	183313900	37178	19.65	4985	5020	4855	6480	3490	4985	4930.56	1.34	-8996	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	5	1	14615109	716	-4.88	0.43	12	0.25	-1005.00	11290.00	9340	20240215	-47.54	2840	20241210	72.54	5030	-2.58	20250123	3695	32.61	20250102	9340	-47.54	20240215	2840	72.54	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
9	20250124	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	25	2	0.50	14476390	2899	1.53	4985	5010	4985	6480	3490	4985	4993.89	1.34	536	5335	5160	4855	4680	4375	5247	4767	73	1495	500	3480	10	1	14615109	732	-4.99	0.44	12	0.02	-1005.00	11290.00	9340	20240215	-46.36	2840	20241210	76.41	5030	-0.40	20250123	3695	35.59	20250102	9340	-46.36	20240215	2840	76.41	20241210	0.20	N	052710	500	73 억	196406	N	N	N	N
10	20250123	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	305	2	6.52	915891900	187935	180.77	4635	5030	4550	6080	3280	4680	4873.40	1.15	29433	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	729	-4.96	0.44	12	1.29	-1005.00	11290.00	9340	20240215	-46.63	2840	20241210	75.53	5030	-0.89	20250123	3695	34.91	20250102	9340	-46.63	20240215	2840	75.53	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
11	20250123	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	300	2	6.41	886230525	181973	175.03	4635	5030	4550	6080	3280	4680	4870.12	1.15	29548	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	728	-4.96	0.44	12	1.25	-1005.00	11290.00	9340	20240215	-46.68	2840	20241210	75.35	5030	-0.99	20250123	3695	34.78	20250102	9340	-46.68	20240215	2840	75.35	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
12	20250123	140539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	300	2	6.41	818375475	168373	161.95	4635	5030	4550	6080	3280	4680	4860.49	1.15	30264	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	728	-4.96	0.44	12	1.15	-1005.00	11290.00	9340	20240215	-46.68	2840	20241210	75.35	5030	-0.99	20250123	3695	34.78	20250102	9340	-46.68	20240215	2840	75.35	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
13	20250123	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	315	2	6.73	640402080	132656	127.60	4635	4995	4550	6080	3280	4680	4827.54	1.15	18388	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	730	-4.97	0.44	12	0.91	-1005.00	11290.00	9340	20240215	-46.52	2840	20241210	75.88	4995	0.00	20250123	3695	35.18	20250102	9340	-46.52	20240215	2840	75.88	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
14	20250123	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	240	2	5.13	519101675	108101	103.98	4635	4955	4550	6080	3280	4680	4802.01	1.15	1003	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	719	-4.90	0.44	12	0.74	-1005.00	11290.00	9340	20240215	-47.32	2840	20241210	73.24	4955	-0.71	20250123	3695	33.15	20250102	9340	-47.32	20240215	2840	73.24	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
15	20250123	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	215	2	4.59	450137620	94021	90.44	4635	4955	4550	6080	3280	4680	4787.63	1.15	-4309	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	715	-4.87	0.43	12	0.64	-1005.00	11290.00	9340	20240215	-47.59	2840	20241210	72.36	4955	-1.21	20250123	3695	32.48	20250102	9340	-47.59	20240215	2840	72.36	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
16	20250123	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	225	2	4.81	272639460	57828	55.62	4635	4955	4550	6080	3280	4680	4714.66	1.15	2993	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	717	-4.88	0.43	12	0.40	-1005.00	11290.00	9340	20240215	-47.48	2840	20241210	72.71	4955	-1.01	20250123	3695	32.75	20250102	9340	-47.48	20240215	2840	72.71	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
17	20250123	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-120	5	-2.56	8353095	1820	1.75	4635	4635	4560	6080	3280	4680	4589.61	1.15	-210	4946	4812	4561	4427	4176	4880	4495	73	1400	500	3270	5	1	14615109	666	-4.54	0.40	12	0.01	-1005.00	11290.00	9340	20240215	-51.18	2840	20241210	60.56	4695	-2.88	20250122	3695	23.41	20250102	9340	-51.18	20240215	2840	60.56	20241210	0.21	N	052710	500	73 억	167574	N	N	N	N
18	20250122	160535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	330	2	7.59	466516510	102812	138.51	4340	4695	4310	5650	3045	4350	4537.56	1.11	5634	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	684	-4.66	0.41	12	0.70	-1005.00	11290.00	9340	20240215	-49.89	2840	20241210	64.79	4695	-0.32	20250122	3695	26.66	20250102	9340	-49.89	20240215	2840	64.79	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
19	20250122	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4615	265	2	6.09	390698290	86543	116.59	4340	4695	4310	5650	3045	4350	4514.50	1.11	5692	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	674	-4.59	0.41	12	0.59	-1005.00	11290.00	9340	20240215	-50.59	2840	20241210	62.50	4695	-1.70	20250122	3695	24.90	20250102	9340	-50.59	20240215	2840	62.50	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
20	20250122	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4635	285	2	6.55	277240115	62046	83.59	4340	4695	4310	5650	3045	4350	4468.30	1.11	9170	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	677	-4.61	0.41	12	0.42	-1005.00	11290.00	9340	20240215	-50.37	2840	20241210	63.20	4695	-1.28	20250122	3695	25.44	20250102	9340	-50.37	20240215	2840	63.20	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
21	20250122	130535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	45	2	1.03	89674325	20598	27.75	4340	4400	4310	5650	3045	4350	4353.55	1.11	-3727	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	642	-4.37	0.39	12	0.14	-1005.00	11290.00	9340	20240215	-52.94	2840	20241210	54.75	4470	-1.68	20250121	3695	18.94	20250102	9340	-52.94	20240215	2840	54.75	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
22	20250122	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-40	5	-0.92	43679010	10085	13.59	4340	4395	4310	5650	3045	4350	4331.09	1.11	-1048	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	630	-4.29	0.38	12	0.07	-1005.00	11290.00	9340	20240215	-53.85	2840	20241210	51.76	4470	-3.58	20250121	3695	16.64	20250102	9340	-53.85	20240215	2840	51.76	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
23	20250122	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	-15	5	-0.34	29103630	6711	9.04	4340	4395	4330	5650	3045	4350	4336.71	1.11	-671	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	634	-4.31	0.38	12	0.05	-1005.00	11290.00	9340	20240215	-53.59	2840	20241210	52.64	4470	-3.02	20250121	3695	17.32	20250102	9340	-53.59	20240215	2840	52.64	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
24	20250122	100535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	5	2	0.11	5705055	1309	1.76	4340	4395	4340	5650	3045	4350	4358.33	1.11	-95	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	636	-4.33	0.39	12	0.01	-1005.00	11290.00	9340	20240215	-53.37	2840	20241210	53.35	4470	-2.57	20250121	3695	17.86	20250102	9340	-53.37	20240215	2840	53.35	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
25	20250122	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	20	2	0.46	907550	209	0.28	4340	4395	4340	5650	3045	4350	4342.34	1.11	-14	4630	4490	4330	4190	4030	4560	4260	73	1300	500	3040	5	1	14615109	639	-4.35	0.39	12	0.00	-1005.00	11290.00	9340	20240215	-53.21	2840	20241210	53.87	4470	-2.24	20250121	3695	18.27	20250102	9340	-53.21	20240215	2840	53.87	20241210	0.21	N	052710	500	73 억	162052	N	N	N	N
26	20250121	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	105	2	2.47	322128230	74228	695.74	4245	4470	4170	5510	2975	4245	4339.71	1.12	-816	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	636	-4.33	0.39	12	0.51	-1005.00	11290.00	9340	20240215	-53.43	2840	20241210	53.17	4470	-2.68	20250121	3695	17.73	20250102	9340	-53.43	20240215	2840	53.17	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
27	20250121	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	145	2	3.42	273246620	62994	590.44	4245	4470	4170	5510	2975	4245	4337.66	1.12	-860	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	642	-4.37	0.39	12	0.43	-1005.00	11290.00	9340	20240215	-53.00	2840	20241210	54.58	4470	-1.79	20250121	3695	18.81	20250102	9340	-53.00	20240215	2840	54.58	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
28	20250121	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	155	2	3.65	227181790	52547	492.52	4245	4470	4170	5510	2975	4245	4323.40	1.12	-4632	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	643	-4.38	0.39	12	0.36	-1005.00	11290.00	9340	20240215	-52.89	2840	20241210	54.93	4470	-1.57	20250121	3695	19.08	20250102	9340	-52.89	20240215	2840	54.93	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
29	20250121	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	125	2	2.94	192047535	44506	417.15	4245	4470	4170	5510	2975	4245	4315.09	1.12	-5679	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	639	-4.35	0.39	12	0.30	-1005.00	11290.00	9340	20240215	-53.21	2840	20241210	53.87	4470	-2.24	20250121	3695	18.27	20250102	9340	-53.21	20240215	2840	53.87	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
30	20250121	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	145	2	3.42	151374925	35260	330.49	4245	4470	4170	5510	2975	4245	4293.11	1.12	-5079	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	642	-4.37	0.39	12	0.24	-1005.00	11290.00	9340	20240215	-53.00	2840	20241210	54.58	4470	-1.79	20250121	3695	18.81	20250102	9340	-53.00	20240215	2840	54.58	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
31	20250121	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	30	2	0.71	63328595	15050	141.06	4245	4285	4170	5510	2975	4245	4207.88	1.12	-2993	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	625	-4.25	0.38	12	0.10	-1005.00	11290.00	9340	20240215	-54.23	2840	20241210	50.53	4450	-3.93	20250114	3695	15.70	20250102	9340	-54.23	20240215	2840	50.53	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
32	20250121	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	-45	5	-1.06	28790675	6828	64.00	4245	4285	4180	5510	2975	4245	4216.56	1.12	-2584	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	614	-4.18	0.37	12	0.05	-1005.00	11290.00	9340	20240215	-55.03	2840	20241210	47.89	4450	-5.62	20250114	3695	13.67	20250102	9340	-55.03	20240215	2840	47.89	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
33	20250121	090533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	5	2	0.12	4225750	1006	9.43	4245	4250	4190	5510	2975	4245	4200.50	1.12	436	4335	4290	4215	4170	4095	4312	4192	73	1265	500	2970	5	1	14615109	621	-4.23	0.38	12	0.01	-1005.00	11290.00	9340	20240215	-54.50	2840	20241210	49.65	4450	-4.49	20250114	3695	15.02	20250102	9340	-54.50	20240215	2840	49.65	20241210	0.21	N	052710	500	73 억	163015	N	N	N	N
34	20250120	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	90	2	2.17	43389175	10305	39.89	4155	4260	4140	5400	2910	4155	4210.49	1.10	2094	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	620	-4.22	0.38	12	0.07	-1005.00	11290.00	9340	20240215	-54.55	2840	20241210	49.47	4450	-4.61	20250114	3695	14.88	20250102	9340	-54.55	20240215	2840	49.47	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
35	20250120	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	90	2	2.17	39829005	9466	36.64	4155	4260	4140	5400	2910	4155	4207.59	1.10	2184	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	620	-4.22	0.38	12	0.06	-1005.00	11290.00	9340	20240215	-54.55	2840	20241210	49.47	4450	-4.61	20250114	3695	14.88	20250102	9340	-54.55	20240215	2840	49.47	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
36	20250120	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	100	2	2.41	36356095	8647	33.47	4155	4260	4140	5400	2910	4155	4204.47	1.10	2386	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	622	-4.23	0.38	12	0.06	-1005.00	11290.00	9340	20240215	-54.44	2840	20241210	49.82	4450	-4.38	20250114	3695	15.16	20250102	9340	-54.44	20240215	2840	49.82	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
37	20250120	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	65	2	1.56	21494515	5142	19.91	4155	4240	4140	5400	2910	4155	4180.19	1.10	973	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	617	-4.20	0.37	12	0.04	-1005.00	11290.00	9340	20240215	-54.82	2840	20241210	48.59	4450	-5.17	20250114	3695	14.21	20250102	9340	-54.82	20240215	2840	48.59	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
38	20250120	120532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	65	2	1.56	19264205	4614	17.86	4155	4240	4140	5400	2910	4155	4175.16	1.10	1062	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	617	-4.20	0.37	12	0.03	-1005.00	11290.00	9340	20240215	-54.82	2840	20241210	48.59	4450	-5.17	20250114	3695	14.21	20250102	9340	-54.82	20240215	2840	48.59	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
39	20250120	110532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	30	2	0.72	13269060	3184	12.33	4155	4195	4140	5400	2910	4155	4167.42	1.10	-212	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	612	-4.16	0.37	12	0.02	-1005.00	11290.00	9340	20240215	-55.19	2840	20241210	47.36	4450	-5.96	20250114	3695	13.26	20250102	9340	-55.19	20240215	2840	47.36	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
40	20250120	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	5	2	0.12	6119635	1468	5.68	4155	4195	4140	5400	2910	4155	4168.69	1.10	-854	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	608	-4.14	0.37	12	0.01	-1005.00	11290.00	9340	20240215	-55.46	2840	20241210	46.48	4450	-6.52	20250114	3695	12.58	20250102	9340	-55.46	20240215	2840	46.48	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
41	20250120	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	35	2	0.84	1675025	401	1.55	4155	4195	4140	5400	2910	4155	4177.12	1.10	-234	4408	4281	4193	4066	3978	4237	4022	73	1245	500	2900	5	1	14615109	612	-4.17	0.37	12	0.00	-1005.00	11290.00	9340	20240215	-55.14	2840	20241210	47.54	4450	-5.84	20250114	3695	13.40	20250102	9340	-55.14	20240215	2840	47.54	20241210	0.21	N	052710	500	73 억	160913	N	N	N	N
42	20250117	160529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-35	5	-0.84	106790575	25820	107.81	4210	4320	4105	5440	2935	4190	4135.89	1.15	-7542	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	607	-4.13	0.37	12	0.18	-1005.00	11290.00	9340	20240215	-55.51	2840	20241210	46.30	4450	-6.63	20250114	3695	12.45	20250102	9340	-55.51	20240215	2840	46.30	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
43	20250117	150531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-80	5	-1.91	94688410	22894	95.59	4210	4320	4105	5440	2935	4190	4135.95	1.15	-7748	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	601	-4.09	0.36	12	0.16	-1005.00	11290.00	9340	20240215	-56.00	2840	20241210	44.72	4450	-7.64	20250114	3695	11.23	20250102	9340	-56.00	20240215	2840	44.72	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
44	20250117	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	-65	5	-1.55	85432615	20648	86.21	4210	4320	4105	5440	2935	4190	4137.57	1.15	-8427	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	603	-4.10	0.37	12	0.14	-1005.00	11290.00	9340	20240215	-55.84	2840	20241210	45.25	4450	-7.30	20250114	3695	11.64	20250102	9340	-55.84	20240215	2840	45.25	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
45	20250117	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-80	5	-1.91	48316810	11625	48.54	4210	4320	4110	5440	2935	4190	4156.28	1.15	-7015	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	601	-4.09	0.36	12	0.08	-1005.00	11290.00	9340	20240215	-56.00	2840	20241210	44.72	4450	-7.64	20250114	3695	11.23	20250102	9340	-56.00	20240215	2840	44.72	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
46	20250117	120532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	-50	5	-1.19	32478930	7784	32.50	4210	4320	4125	5440	2935	4190	4172.52	1.15	-3823	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	605	-4.12	0.37	12	0.05	-1005.00	11290.00	9340	20240215	-55.67	2840	20241210	45.77	4450	-6.97	20250114	3695	12.04	20250102	9340	-55.67	20240215	2840	45.77	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
47	20250117	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-35	5	-0.84	26765940	6400	26.72	4210	4320	4125	5440	2935	4190	4182.18	1.15	-3559	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	607	-4.13	0.37	12	0.04	-1005.00	11290.00	9340	20240215	-55.51	2840	20241210	46.30	4450	-6.63	20250114	3695	12.45	20250102	9340	-55.51	20240215	2840	46.30	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
48	20250117	100532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	-15	5	-0.36	12507165	2965	12.38	4210	4320	4130	5440	2935	4190	4218.27	1.15	-2137	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	610	-4.15	0.37	12	0.02	-1005.00	11290.00	9340	20240215	-55.30	2840	20241210	47.01	4450	-6.18	20250114	3695	12.99	20250102	9340	-55.30	20240215	2840	47.01	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
49	20250117	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	25	2	0.60	671565	160	0.67	4210	4230	4180	5440	2935	4190	4197.28	1.15	5	4423	4306	4233	4116	4043	4270	4080	73	1250	500	2930	5	1	14615109	616	-4.19	0.37	12	0.00	-1005.00	11290.00	9340	20240215	-54.87	2840	20241210	48.42	4450	-5.28	20250114	3695	14.07	20250102	9340	-54.87	20240215	2840	48.42	20241210	0.21	N	052710	500	73 억	168586	N	N	N	N
50	20250116	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-30	5	-0.71	101085640	23845	55.98	4240	4350	4160	5480	2955	4220	4239.30	1.21	-8802	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	612	-4.17	0.37	12	0.16	-1005.00	11290.00	9340	20240215	-55.14	2840	20241210	47.54	4450	-5.84	20250114	3695	13.40	20250102	9340	-55.14	20240215	2840	47.54	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
51	20250116	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-5	5	-0.12	94071070	22163	52.03	4240	4350	4160	5480	2955	4220	4244.51	1.21	-8659	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	616	-4.19	0.37	12	0.15	-1005.00	11290.00	9340	20240215	-54.87	2840	20241210	48.42	4450	-5.28	20250114	3695	14.07	20250102	9340	-54.87	20240215	2840	48.42	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
52	20250116	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	-35	5	-0.83	80446820	18913	44.40	4240	4350	4160	5480	2955	4220	4253.52	1.21	-7066	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	612	-4.16	0.37	12	0.13	-1005.00	11290.00	9340	20240215	-55.19	2840	20241210	47.36	4450	-5.96	20250114	3695	13.26	20250102	9340	-55.19	20240215	2840	47.36	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
53	20250116	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	-20	5	-0.47	71009920	16656	39.10	4240	4350	4180	5480	2955	4220	4263.32	1.21	-5540	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	614	-4.18	0.37	12	0.11	-1005.00	11290.00	9340	20240215	-55.03	2840	20241210	47.89	4450	-5.62	20250114	3695	13.67	20250102	9340	-55.03	20240215	2840	47.89	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
54	20250116	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	30	2	0.71	56547720	13210	31.01	4240	4350	4210	5480	2955	4220	4280.68	1.21	-3770	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	621	-4.23	0.38	12	0.09	-1005.00	11290.00	9340	20240215	-54.50	2840	20241210	49.65	4450	-4.49	20250114	3695	15.02	20250102	9340	-54.50	20240215	2840	49.65	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
55	20250116	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	25	2	0.59	52341015	12216	28.68	4240	4350	4220	5480	2955	4220	4284.63	1.21	-3556	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	620	-4.22	0.38	12	0.08	-1005.00	11290.00	9340	20240215	-54.55	2840	20241210	49.47	4450	-4.61	20250114	3695	14.88	20250102	9340	-54.55	20240215	2840	49.47	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
56	20250116	100531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	70	2	1.66	33929500	7867	18.47	4240	4350	4240	5480	2955	4220	4312.89	1.21	-796	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	627	-4.27	0.38	12	0.05	-1005.00	11290.00	9340	20240215	-54.07	2840	20241210	51.06	4450	-3.60	20250114	3695	16.10	20250102	9340	-54.07	20240215	2840	51.06	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
57	20250116	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	55	2	1.30	3489885	818	1.92	4240	4350	4240	5480	2955	4220	4266.36	1.21	607	4546	4382	4286	4122	4026	4335	4075	73	1260	500	2950	5	1	14615109	625	-4.25	0.38	12	0.01	-1005.00	11290.00	9340	20240215	-54.23	2840	20241210	50.53	4450	-3.93	20250114	3695	15.70	20250102	9340	-54.23	20240215	2840	50.53	20241210	0.22	N	052710	500	73 억	177371	N	N	N	N
58	20250115	160528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	-155	5	-3.54	183334740	42511	36.86	4450	4450	4190	5680	3065	4375	4312.66	1.32	-17042	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	617	-4.20	0.37	12	0.29	-1005.00	11290.00	9340	20240215	-54.82	2840	20241210	48.59	4450	0.00	20250114	3695	14.21	20250102	9340	-54.82	20240215	2840	48.59	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
59	20250115	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	-155	5	-3.54	171588795	39719	34.44	4450	4450	4190	5680	3065	4375	4320.07	1.32	-16192	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	617	-4.20	0.37	12	0.27	-1005.00	11290.00	9340	20240215	-54.82	2840	20241210	48.59	4450	0.00	20250114	3695	14.21	20250102	9340	-54.82	20240215	2840	48.59	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
60	20250115	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	-125	5	-2.86	166604315	38541	33.42	4450	4450	4190	5680	3065	4375	4322.78	1.32	-15813	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	621	-4.23	0.38	12	0.26	-1005.00	11290.00	9340	20240215	-54.50	2840	20241210	49.65	4450	0.00	20250114	3695	15.02	20250102	9340	-54.50	20240215	2840	49.65	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
61	20250115	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-160	5	-3.66	149042605	34383	29.82	4450	4450	4200	5680	3065	4375	4334.78	1.32	-15850	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	616	-4.19	0.37	12	0.24	-1005.00	11290.00	9340	20240215	-54.87	2840	20241210	48.42	4450	0.00	20250114	3695	14.07	20250102	9340	-54.87	20240215	2840	48.42	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
62	20250115	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	-125	5	-2.86	123356315	28284	24.53	4450	4450	4210	5680	3065	4375	4361.35	1.32	-10107	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	621	-4.23	0.38	12	0.19	-1005.00	11290.00	9340	20240215	-54.50	2840	20241210	49.65	4450	0.00	20250114	3695	15.02	20250102	9340	-54.50	20240215	2840	49.65	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
63	20250115	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-80	5	-1.83	107631985	24590	21.32	4450	4450	4295	5680	3065	4375	4377.06	1.32	-8469	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	628	-4.27	0.38	12	0.17	-1005.00	11290.00	9340	20240215	-54.01	2840	20241210	51.23	4450	0.00	20250114	3695	16.24	20250102	9340	-54.01	20240215	2840	51.23	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
64	20250115	100528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	0	3	0.00	78508665	17868	15.49	4450	4450	4300	5680	3065	4375	4393.81	1.32	-3918	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	639	-4.35	0.39	12	0.12	-1005.00	11290.00	9340	20240215	-53.16	2840	20241210	54.05	4450	0.00	20250114	3695	18.40	20250102	9340	-53.16	20240215	2840	54.05	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
65	20250115	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	25	2	0.57	14962195	3381	2.93	4450	4450	4400	5680	3065	4375	4425.38	1.32	-1135	4725	4550	4275	4100	3825	4637	4187	73	1305	500	3060	5	1	14615109	643	-4.38	0.39	12	0.02	-1005.00	11290.00	9340	20240215	-52.89	2840	20241210	54.93	4450	0.00	20250114	3695	19.08	20250102	9340	-52.89	20240215	2840	54.93	20241210	0.24	N	052710	500	73 억	192684	N	N	N	N
66	20250114	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	285	2	6.97	490200855	114567	175.45	4080	4450	4000	5310	2865	4090	4278.54	1.09	34404	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	639	-4.35	0.39	12	0.78	-1005.00	11290.00	9340	20240215	-53.16	2840	20241210	54.05	4450	-1.69	20250114	3695	18.40	20250102	9340	-53.16	20240215	2840	54.05	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
67	20250114	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	345	2	8.44	458030480	107243	164.24	4080	4450	4000	5310	2865	4090	4270.96	1.09	32351	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	648	-4.41	0.39	12	0.73	-1005.00	11290.00	9340	20240215	-52.52	2840	20241210	56.16	4450	-0.34	20250114	3695	20.03	20250102	9340	-52.52	20240215	2840	56.16	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
68	20250114	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	280	2	6.85	289216505	68894	105.51	4080	4380	4000	5310	2865	4090	4197.99	1.09	17032	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	639	-4.35	0.39	12	0.47	-1005.00	11290.00	9340	20240215	-53.21	2840	20241210	53.87	4380	-0.23	20250114	3695	18.27	20250102	9340	-53.21	20240215	2840	53.87	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
69	20250114	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	120	2	2.93	176363710	42657	65.33	4080	4225	4000	5310	2865	4090	4134.46	1.09	7125	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	615	-4.19	0.37	12	0.29	-1005.00	11290.00	9340	20240215	-54.93	2840	20241210	48.24	4225	-0.36	20250114	3695	13.94	20250102	9340	-54.93	20240215	2840	48.24	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
70	20250114	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	55	2	1.34	104917040	25585	39.18	4080	4155	4000	5310	2865	4090	4100.72	1.09	-2120	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	606	-4.12	0.37	12	0.18	-1005.00	11290.00	9340	20240215	-55.62	2840	20241210	45.95	4165	-0.48	20250107	3695	12.18	20250102	9340	-55.62	20240215	2840	45.95	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
71	20250114	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	35	2	0.86	53076640	13037	19.97	4080	4145	4000	5310	2865	4090	4071.23	1.09	-4165	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	603	-4.10	0.37	12	0.09	-1005.00	11290.00	9340	20240215	-55.84	2840	20241210	45.25	4165	-0.96	20250107	3695	11.64	20250102	9340	-55.84	20240215	2840	45.25	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
72	20250114	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-50	5	-1.22	22069820	5457	8.36	4080	4100	4000	5310	2865	4090	4044.31	1.09	-2158	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	590	-4.02	0.36	12	0.04	-1005.00	11290.00	9340	20240215	-56.75	2840	20241210	42.25	4165	-3.00	20250107	3695	9.34	20250102	9340	-56.75	20240215	2840	42.25	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
73	20250114	090525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	0	3	0.00	1638140	401	0.61	4080	4100	4075	5310	2865	4090	4085.14	1.09	-235	4283	4186	4068	3971	3853	4235	4020	73	1220	500	2860	5	1	14615109	598	-4.07	0.36	12	0.00	-1005.00	11290.00	9340	20240215	-56.21	2840	20241210	44.01	4165	-1.80	20250107	3695	10.69	20250102	9340	-56.21	20240215	2840	44.01	20241210	0.24	N	052710	500	73 억	159410	N	N	N	N
74	20250113	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	120	2	3.02	265623330	65182	284.96	3970	4165	3950	5160	2780	3970	4075.06	1.02	10293	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	598	-4.07	0.36	12	0.45	-1005.00	11290.00	9340	20240215	-56.21	2840	20241210	44.01	4165	0.00	20250107	3695	10.69	20250102	9340	-56.21	20240215	2840	44.01	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
75	20250113	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	120	2	3.02	248514765	60987	266.62	3970	4165	3950	5160	2780	3970	4074.88	1.02	11475	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	598	-4.07	0.36	12	0.42	-1005.00	11290.00	9340	20240215	-56.21	2840	20241210	44.01	4165	0.00	20250107	3695	10.69	20250102	9340	-56.21	20240215	2840	44.01	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
76	20250113	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	100	2	2.52	239909325	58866	257.35	3970	4165	3950	5160	2780	3970	4075.52	1.02	12022	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	595	-4.05	0.36	12	0.40	-1005.00	11290.00	9340	20240215	-56.42	2840	20241210	43.31	4165	0.00	20250107	3695	10.15	20250102	9340	-56.42	20240215	2840	43.31	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
77	20250113	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	100	2	2.52	226338325	55539	242.80	3970	4165	3950	5160	2780	3970	4075.30	1.02	12429	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	595	-4.05	0.36	12	0.38	-1005.00	11290.00	9340	20240215	-56.42	2840	20241210	43.31	4165	0.00	20250107	3695	10.15	20250102	9340	-56.42	20240215	2840	43.31	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
78	20250113	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	100	2	2.52	213160680	52298	228.64	3970	4165	3950	5160	2780	3970	4075.89	1.02	12842	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	595	-4.05	0.36	12	0.36	-1005.00	11290.00	9340	20240215	-56.42	2840	20241210	43.31	4165	0.00	20250107	3695	10.15	20250102	9340	-56.42	20240215	2840	43.31	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
79	20250113	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	95	2	2.39	145976335	35826	156.62	3970	4165	3950	5160	2780	3970	4074.59	1.02	9388	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	594	-4.04	0.36	12	0.25	-1005.00	11290.00	9340	20240215	-56.48	2840	20241210	43.13	4165	0.00	20250107	3695	10.01	20250102	9340	-56.48	20240215	2840	43.13	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
80	20250113	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	60	2	1.51	54810880	13683	59.82	3970	4040	3950	5160	2780	3970	4005.76	1.02	365	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	589	-4.01	0.36	12	0.09	-1005.00	11290.00	9340	20240215	-56.85	2840	20241210	41.90	4165	-3.24	20250107	3695	9.07	20250102	9340	-56.85	20240215	2840	41.90	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
81	20250113	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	40	2	1.01	1806720	452	1.98	3970	4010	3950	5160	2780	3970	3997.17	1.02	-382	4143	4056	3968	3881	3793	4100	3925	73	1190	500	2770	5	1	14615109	586	-3.99	0.36	12	0.00	-1005.00	11290.00	9340	20240215	-57.07	2840	20241210	41.20	4165	-3.72	20250107	3695	8.53	20250102	9340	-57.07	20240215	2840	41.20	20241210	0.25	N	052710	500	73 억	149125	N	N	N	N
82	20250110	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	65	2	1.66	90775640	22874	109.92	3905	4055	3880	5070	2735	3905	3968.51	1.07	-6764	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	580	-3.95	0.35	12	0.16	-1005.00	11290.00	9340	20240215	-57.49	2840	20241210	39.79	4165	-4.68	20250107	3695	7.44	20250102	9340	-57.49	20240215	2840	39.79	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
83	20250110	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	65	2	1.66	87318245	22004	105.74	3905	4055	3880	5070	2735	3905	3968.29	1.07	-6485	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	580	-3.95	0.35	12	0.15	-1005.00	11290.00	9340	20240215	-57.49	2840	20241210	39.79	4165	-4.68	20250107	3695	7.44	20250102	9340	-57.49	20240215	2840	39.79	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
84	20250110	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	75	2	1.92	75882185	19128	91.92	3905	4055	3880	5070	2735	3905	3967.07	1.07	-6527	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	582	-3.96	0.35	12	0.13	-1005.00	11290.00	9340	20240215	-57.39	2840	20241210	40.14	4165	-4.44	20250107	3695	7.71	20250102	9340	-57.39	20240215	2840	40.14	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
85	20250110	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	85	2	2.18	71172990	17946	86.24	3905	4055	3880	5070	2735	3905	3965.95	1.07	-6015	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	583	-3.97	0.35	12	0.12	-1005.00	11290.00	9340	20240215	-57.28	2840	20241210	40.49	4165	-4.20	20250107	3695	7.98	20250102	9340	-57.28	20240215	2840	40.49	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
86	20250110	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	40	2	1.02	54479795	13763	66.14	3905	4055	3880	5070	2735	3905	3958.42	1.07	-4337	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	577	-3.93	0.35	12	0.09	-1005.00	11290.00	9340	20240215	-57.76	2840	20241210	38.91	4165	-5.28	20250107	3695	6.77	20250102	9340	-57.76	20240215	2840	38.91	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
87	20250110	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	65	2	1.66	42166525	10650	51.18	3905	4055	3880	5070	2735	3905	3959.30	1.07	-4256	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	580	-3.95	0.35	12	0.07	-1005.00	11290.00	9340	20240215	-57.49	2840	20241210	39.79	4165	-4.68	20250107	3695	7.44	20250102	9340	-57.49	20240215	2840	39.79	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
88	20250110	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	50	2	1.28	31744485	8022	38.55	3905	4055	3880	5070	2735	3905	3957.18	1.07	-2742	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	578	-3.94	0.35	12	0.05	-1005.00	11290.00	9340	20240215	-57.66	2840	20241210	39.26	4165	-5.04	20250107	3695	7.04	20250102	9340	-57.66	20240215	2840	39.26	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
89	20250110	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-5	5	-0.13	3122745	800	3.84	3905	3905	3900	5070	2735	3905	3903.43	1.07	165	4065	3985	3910	3830	3755	3947	3792	73	1165	500	2730	5	1	14615109	570	-3.88	0.35	12	0.01	-1005.00	11290.00	9340	20240215	-58.24	2840	20241210	37.32	4165	-6.36	20250107	3695	5.55	20250102	9340	-58.24	20240215	2840	37.32	20241210	0.25	N	052710	500	73 억	155849	N	N	N	N
90	20250109	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	15	2	0.39	80706565	20793	63.52	3990	3990	3835	5050	2725	3890	3881.43	1.16	-13336	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	571	-3.89	0.35	12	0.14	-1005.00	11290.00	9340	20240215	-58.19	2840	20241210	37.50	4165	-6.24	20250107	3695	5.68	20250102	9340	-58.19	20240215	2840	37.50	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
91	20250109	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	45	2	1.16	78704945	20281	61.96	3990	3990	3835	5050	2725	3890	3880.72	1.16	-13153	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	575	-3.92	0.35	12	0.14	-1005.00	11290.00	9340	20240215	-57.87	2840	20241210	38.56	4165	-5.52	20250107	3695	6.50	20250102	9340	-57.87	20240215	2840	38.56	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
92	20250109	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	15	2	0.39	68988020	17795	54.36	3990	3990	3835	5050	2725	3890	3876.82	1.16	-13082	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	571	-3.89	0.35	12	0.12	-1005.00	11290.00	9340	20240215	-58.19	2840	20241210	37.50	4165	-6.24	20250107	3695	5.68	20250102	9340	-58.19	20240215	2840	37.50	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
93	20250109	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	-20	5	-0.51	58957775	15214	46.48	3990	3990	3835	5050	2725	3890	3875.23	1.16	-11472	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	566	-3.85	0.34	12	0.10	-1005.00	11290.00	9340	20240215	-58.57	2840	20241210	36.27	4165	-7.08	20250107	3695	4.74	20250102	9340	-58.57	20240215	2840	36.27	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
94	20250109	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	-40	5	-1.03	48994685	12631	38.59	3990	3990	3835	5050	2725	3890	3878.92	1.16	-9184	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	563	-3.83	0.34	12	0.09	-1005.00	11290.00	9340	20240215	-58.78	2840	20241210	35.56	4165	-7.56	20250107	3695	4.19	20250102	9340	-58.78	20240215	2840	35.56	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
95	20250109	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-15	5	-0.39	29505020	7574	23.14	3990	3990	3855	5050	2725	3890	3895.57	1.16	-5331	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	566	-3.86	0.34	12	0.05	-1005.00	11290.00	9340	20240215	-58.51	2840	20241210	36.44	4165	-6.96	20250107	3695	4.87	20250102	9340	-58.51	20240215	2840	36.44	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
96	20250109	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	5	2	0.13	22905510	5877	17.95	3990	3990	3855	5050	2725	3890	3897.48	1.16	-3800	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	569	-3.88	0.34	12	0.04	-1005.00	11290.00	9340	20240215	-58.30	2840	20241210	37.15	4165	-6.48	20250107	3695	5.41	20250102	9340	-58.30	20240215	2840	37.15	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
97	20250109	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	-10	5	-0.26	1410125	359	1.10	3990	3990	3880	5050	2725	3890	3927.92	1.16	-44	4043	3966	3918	3841	3793	3942	3817	73	1160	500	2720	5	1	14615109	567	-3.86	0.34	12	0.00	-1005.00	11290.00	9340	20240215	-58.46	2840	20241210	36.62	4165	-6.84	20250107	3695	5.01	20250102	9340	-58.46	20240215	2840	36.62	20241210	0.24	N	052710	500	73 억	169185	N	N	N	N
98	20250108	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-110	5	-2.75	128073970	32733	53.83	3995	3995	3870	5200	2800	4000	3912.69	1.17	-2305	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	569	-3.87	0.34	12	0.22	-1005.00	11290.00	9340	20240215	-58.35	2840	20241210	36.97	4165	-6.60	20250107	3695	5.28	20250102	9340	-58.35	20240215	2840	36.97	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
99	20250108	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	-90	5	-2.25	125243355	32006	52.64	3995	3995	3870	5200	2800	4000	3913.12	1.17	-1889	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	571	-3.89	0.35	12	0.22	-1005.00	11290.00	9340	20240215	-58.14	2840	20241210	37.68	4165	-6.12	20250107	3695	5.82	20250102	9340	-58.14	20240215	2840	37.68	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
100	20250108	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-110	5	-2.75	100901935	25733	42.32	3995	3995	3880	5200	2800	4000	3921.11	1.17	-1287	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	569	-3.87	0.34	12	0.18	-1005.00	11290.00	9340	20240215	-58.35	2840	20241210	36.97	4165	-6.60	20250107	3695	5.28	20250102	9340	-58.35	20240215	2840	36.97	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
101	20250108	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	-80	5	-2.00	82587985	21027	34.58	3995	3995	3895	5200	2800	4000	3927.71	1.17	-1987	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	573	-3.90	0.35	12	0.14	-1005.00	11290.00	9340	20240215	-58.03	2840	20241210	38.03	4165	-5.88	20250107	3695	6.09	20250102	9340	-58.03	20240215	2840	38.03	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
102	20250108	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-55	5	-1.38	58857960	14967	24.61	3995	3995	3900	5200	2800	4000	3932.52	1.17	-2309	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	577	-3.93	0.35	12	0.10	-1005.00	11290.00	9340	20240215	-57.76	2840	20241210	38.91	4165	-5.28	20250107	3695	6.77	20250102	9340	-57.76	20240215	2840	38.91	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
103	20250108	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-35	5	-0.88	38489140	9793	16.11	3995	3995	3900	5200	2800	4000	3930.27	1.17	-3313	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	579	-3.95	0.35	12	0.07	-1005.00	11290.00	9340	20240215	-57.55	2840	20241210	39.61	4165	-4.80	20250107	3695	7.31	20250102	9340	-57.55	20240215	2840	39.61	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
104	20250108	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-50	5	-1.25	34160045	8701	14.31	3995	3995	3900	5200	2800	4000	3925.99	1.17	-2766	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	577	-3.93	0.35	12	0.06	-1005.00	11290.00	9340	20240215	-57.71	2840	20241210	39.08	4165	-5.16	20250107	3695	6.90	20250102	9340	-57.71	20240215	2840	39.08	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
105	20250108	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-15	5	-0.38	4065745	1029	1.69	3995	3995	3950	5200	2800	4000	3951.16	1.17	-618	4263	4131	4033	3901	3803	4082	3852	73	1200	500	2800	5	1	14615109	582	-3.97	0.35	12	0.01	-1005.00	11290.00	9340	20240215	-57.33	2840	20241210	40.32	4165	-4.32	20250107	3695	7.85	20250102	9340	-57.33	20240215	2840	40.32	20241210	0.24	N	052710	500	73 억	171467	N	N	N	N
106	20250107	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-95	5	-2.32	242783565	60804	109.66	4115	4165	3935	5320	2870	4095	3992.89	1.18	-1526	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	585	-3.98	0.35	12	0.42	-1005.00	11290.00	9340	20240215	-57.17	2840	20241210	40.85	4165	-3.96	20250107	3695	8.25	20250102	9340	-57.17	20240215	2840	40.85	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
107	20250107	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-160	5	-3.91	228897055	57286	103.32	4115	4165	3935	5320	2870	4095	3995.69	1.18	-2807	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	575	-3.92	0.35	12	0.39	-1005.00	11290.00	9340	20240215	-57.87	2840	20241210	38.56	4165	-5.52	20250107	3695	6.50	20250102	9340	-57.87	20240215	2840	38.56	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
108	20250107	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-150	5	-3.66	193268515	48247	87.01	4115	4165	3940	5320	2870	4095	4005.81	1.18	-6549	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	577	-3.93	0.35	12	0.33	-1005.00	11290.00	9340	20240215	-57.76	2840	20241210	38.91	4165	-5.28	20250107	3695	6.77	20250102	9340	-57.76	20240215	2840	38.91	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
109	20250107	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-130	5	-3.17	174155665	43416	78.30	4115	4165	3940	5320	2870	4095	4011.32	1.18	-8856	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	579	-3.95	0.35	12	0.30	-1005.00	11290.00	9340	20240215	-57.55	2840	20241210	39.61	4165	-4.80	20250107	3695	7.31	20250102	9340	-57.55	20240215	2840	39.61	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
110	20250107	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-150	5	-3.66	143575580	35682	64.35	4115	4165	3940	5320	2870	4095	4023.75	1.18	-13162	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	577	-3.93	0.35	12	0.24	-1005.00	11290.00	9340	20240215	-57.76	2840	20241210	38.91	4165	-5.28	20250107	3695	6.77	20250102	9340	-57.76	20240215	2840	38.91	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
111	20250107	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-100	5	-2.44	89331400	22022	39.72	4115	4165	3980	5320	2870	4095	4056.46	1.18	-5517	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	584	-3.98	0.35	12	0.15	-1005.00	11290.00	9340	20240215	-57.23	2840	20241210	40.67	4165	-4.08	20250107	3695	8.12	20250102	9340	-57.23	20240215	2840	40.67	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
112	20250107	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-10	5	-0.24	37830920	9194	16.58	4115	4165	4085	5320	2870	4095	4114.74	1.18	-1994	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	597	-4.06	0.36	12	0.06	-1005.00	11290.00	9340	20240215	-56.26	2840	20241210	43.84	4165	-1.92	20250107	3695	10.55	20250102	9340	-56.26	20240215	2840	43.84	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
113	20250107	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4150	55	2	1.34	9939055	2402	4.33	4115	4165	4115	5320	2870	4095	4137.82	1.18	1418	4258	4176	4018	3936	3778	4217	3977	73	1225	500	2860	5	1	14615109	607	-4.13	0.37	12	0.02	-1005.00	11290.00	9340	20240215	-55.57	2840	20241210	46.13	4165	-0.36	20250107	3695	12.31	20250102	9340	-55.57	20240215	2840	46.13	20241210	0.24	N	052710	500	73 억	172595	N	N	N	N
114	20250106	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	180	2	4.60	222367660	55154	217.64	4040	4100	3860	5080	2745	3915	4031.76	1.05	19107	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	598	-4.07	0.36	12	0.38	-1005.00	11290.00	9340	20240215	-56.16	2840	20241210	44.19	4100	-0.12	20250106	3695	10.83	20250102	9340	-56.16	20240215	2840	44.19	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
115	20250106	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	180	2	4.60	197814230	49150	193.95	4040	4100	3860	5080	2745	3915	4024.70	1.05	18297	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	598	-4.07	0.36	12	0.34	-1005.00	11290.00	9340	20240215	-56.16	2840	20241210	44.19	4100	-0.12	20250106	3695	10.83	20250102	9340	-56.16	20240215	2840	44.19	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
116	20250106	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	125	2	3.19	100375150	25216	99.50	4040	4045	3860	5080	2745	3915	3980.61	1.05	9340	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	590	-4.02	0.36	12	0.17	-1005.00	11290.00	9340	20240215	-56.75	2840	20241210	42.25	4045	-0.12	20250106	3695	9.34	20250102	9340	-56.75	20240215	2840	42.25	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
117	20250106	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	75	2	1.92	64246450	16234	64.06	4040	4040	3860	5080	2745	3915	3957.52	1.05	2276	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	583	-3.97	0.35	12	0.11	-1005.00	11290.00	9340	20240215	-57.28	2840	20241210	40.49	4040	-1.24	20250106	3695	7.98	20250102	9340	-57.28	20240215	2840	40.49	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
118	20250106	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	55	2	1.40	44887895	11376	44.89	4040	4040	3860	5080	2745	3915	3945.84	1.05	1420	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	580	-3.95	0.35	12	0.08	-1005.00	11290.00	9340	20240215	-57.49	2840	20241210	39.79	4040	-1.73	20250106	3695	7.44	20250102	9340	-57.49	20240215	2840	39.79	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
119	20250106	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	65	2	1.66	29605650	7510	29.63	4040	4040	3860	5080	2745	3915	3942.16	1.05	538	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	582	-3.96	0.35	12	0.05	-1005.00	11290.00	9340	20240215	-57.39	2840	20241210	40.14	4040	-1.49	20250106	3695	7.71	20250102	9340	-57.39	20240215	2840	40.14	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
120	20250106	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-25	5	-0.64	16342470	4167	16.44	4040	4040	3860	5080	2745	3915	3921.88	1.05	-65	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	569	-3.87	0.34	12	0.03	-1005.00	11290.00	9340	20240215	-58.35	2840	20241210	36.97	4040	-3.71	20250106	3695	5.28	20250102	9340	-58.35	20240215	2840	36.97	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
121	20250106	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	125	2	3.19	727200	180	0.71	4040	4040	4040	5080	2745	3915	4040.00	1.05	-42	4025	3970	3875	3820	3725	3997	3847	73	1165	500	2740	5	1	14615109	590	-4.02	0.36	12	0.00	-1005.00	11290.00	9340	20240215	-56.75	2840	20241210	42.25	4040	0.00	20250106	3695	9.34	20250102	9340	-56.75	20240215	2840	42.25	20241210	0.25	N	052710	500	73 억	154144	N	N	N	N
122	20250103	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	125	2	3.30	97832060	25337	135.61	3790	3930	3780	4925	2655	3790	3861.23	1.11	-7879	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	572	-3.90	0.35	12	0.17	-1005.00	11290.00	9340	20240215	-58.08	2840	20241210	37.85	3930	-0.38	20250103	3695	5.95	20250102	9340	-58.08	20240215	2840	37.85	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
123	20250103	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	135	2	3.56	86651040	22472	120.27	3790	3930	3780	4925	2655	3790	3855.96	1.11	-5533	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	574	-3.91	0.35	12	0.15	-1005.00	11290.00	9340	20240215	-57.98	2840	20241210	38.20	3930	-0.13	20250103	3695	6.22	20250102	9340	-57.98	20240215	2840	38.20	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
124	20250103	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	80	2	2.11	73894890	19189	102.70	3790	3895	3780	4925	2655	3790	3850.90	1.11	-3554	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	566	-3.85	0.34	12	0.13	-1005.00	11290.00	9340	20240215	-58.57	2840	20241210	36.27	3895	-0.64	20250103	3695	4.74	20250102	9340	-58.57	20240215	2840	36.27	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
125	20250103	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	55	2	1.45	52600685	13676	73.20	3790	3890	3780	4925	2655	3790	3846.20	1.11	-2302	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	562	-3.83	0.34	12	0.09	-1005.00	11290.00	9340	20240215	-58.83	2840	20241210	35.39	3890	-1.16	20250103	3695	4.06	20250102	9340	-58.83	20240215	2840	35.39	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
126	20250103	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	70	2	1.85	48850400	12701	67.98	3790	3890	3780	4925	2655	3790	3846.19	1.11	-1602	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	564	-3.84	0.34	12	0.09	-1005.00	11290.00	9340	20240215	-58.67	2840	20241210	35.92	3890	-0.77	20250103	3695	4.47	20250102	9340	-58.67	20240215	2840	35.92	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
127	20250103	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	70	2	1.85	23417300	6104	32.67	3790	3890	3780	4925	2655	3790	3836.39	1.11	-12	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	564	-3.84	0.34	12	0.04	-1005.00	11290.00	9340	20240215	-58.67	2840	20241210	35.92	3890	-0.77	20250103	3695	4.47	20250102	9340	-58.67	20240215	2840	35.92	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
128	20250103	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	40	2	1.06	16393905	4274	22.88	3790	3890	3780	4925	2655	3790	3835.73	1.11	213	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	560	-3.81	0.34	12	0.03	-1005.00	11290.00	9340	20240215	-58.99	2840	20241210	34.86	3890	-1.54	20250103	3695	3.65	20250102	9340	-58.99	20240215	2840	34.86	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
129	20250103	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	50	2	1.32	459135	121	0.65	3790	3855	3780	4925	2655	3790	3794.50	1.11	-40	3933	3861	3778	3706	3623	3897	3742	73	1135	500	2650	5	1	14615109	561	-3.82	0.34	12	0.00	-1005.00	11290.00	9340	20240215	-58.89	2840	20241210	35.21	3855	-0.39	20250103	3695	3.92	20250102	9340	-58.89	20240215	2840	35.21	20241210	0.31	N	052710	500	73 억	161998	N	N	N	N
130	20250102	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	55	2	1.47	70160695	18684	56.29	3700	3850	3695	4855	2615	3735	3755.12	1.12	-1219	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	554	-3.77	0.34	12	0.13	-1005.00	11290.00	9340	20240215	-59.42	2840	20241210	33.45	3850	-1.56	20250102	3695	2.57	20250102	9340	-59.42	20240215	2840	33.45	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N
131	20250102	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	65	2	1.74	67519935	17987	54.19	3700	3850	3695	4855	2615	3735	3753.82	1.12	-713	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	555	-3.78	0.34	12	0.12	-1005.00	11290.00	9340	20240215	-59.31	2840	20241210	33.80	3850	-1.30	20250102	3695	2.84	20250102	9340	-59.31	20240215	2840	33.80	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N
132	20250102	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	5	2	0.13	37525015	10049	30.27	3700	3765	3695	4855	2615	3735	3734.20	1.12	-1225	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	547	-3.72	0.33	12	0.07	-1005.00	11290.00	9340	20240215	-59.96	2840	20241210	31.69	3765	-0.66	20250102	3695	1.22	20250102	9340	-59.96	20240215	2840	31.69	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N
133	20250102	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	15	2	0.40	36603375	9803	29.53	3700	3765	3695	4855	2615	3735	3733.90	1.12	-1242	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	548	-3.73	0.33	12	0.07	-1005.00	11290.00	9340	20240215	-59.85	2840	20241210	32.04	3765	-0.40	20250102	3695	1.49	20250102	9340	-59.85	20240215	2840	32.04	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N
134	20250102	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	30	2	0.80	22250475	5977	18.01	3700	3765	3695	4855	2615	3735	3722.68	1.12	-1052	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	550	-3.75	0.33	12	0.04	-1005.00	11290.00	9340	20240215	-59.69	2840	20241210	32.57	3765	0.00	20250102	3695	1.89	20250102	9340	-59.69	20240215	2840	32.57	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N
135	20250102	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-40	5	-1.07	15989360	4301	12.96	3700	3765	3695	4855	2615	3735	3717.59	1.12	-315	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	540	-3.68	0.33	12	0.03	-1005.00	11290.00	9340	20240215	-60.44	2840	20241210	30.11	3765	-1.86	20250102	3695	0.00	20250102	9340	-60.44	20240215	2840	30.11	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N
136	20250102	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	25	2	0.67	732635	197	0.59	3700	3765	3700	4855	2615	3735	3718.96	1.12	-19	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	550	-3.74	0.33	12	0.00	-1005.00	11290.00	9340	20240215	-59.74	2840	20241210	32.39	3765	-0.13	20250102	3700	1.62	20250102	9340	-59.74	20240215	2840	32.39	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N
137	20250102	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	0	3	0.00	0	0	0.00	0	0	0	4855	2615	3735	0.00	1.12	0	4081	3907	3806	3632	3531	3857	3582	73	1120	500	2610	5	1	14615109	546	-3.72	0.33	12	0.00	-1005.00	11290.00	9340	20240215	-60.01	2840	20241210	31.51	0	0.00	0	0	0.00	0	9340	-60.01	20240215	2840	31.51	20241210	0.30	N	052710	500	73 억	163217	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History