KissMeData/061970/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4015	115	2	2.95	233098560	58839	90.80	3910	4040	3850	5070	2730	3900	3961.57	3.73	6990	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1758	-11.57	0.70	12	0.13	-347.00	5769.00	9630	20240125	-58.31	3000	20241210	33.83	4125	-2.67	20250108	3520	14.06	20250102	9630	-58.31	20240125	3000	33.83	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
3	20250124	150610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4010	110	2	2.82	211501085	53456	82.49	3910	4040	3850	5070	2730	3900	3956.55	3.73	6196	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1756	-11.56	0.70	12	0.12	-347.00	5769.00	9630	20240125	-58.36	3000	20241210	33.67	4125	-2.79	20250108	3520	13.92	20250102	9630	-58.36	20240125	3000	33.67	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
4	20250124	140609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	75	2	1.92	128520385	32659	50.40	3910	3980	3850	5070	2730	3900	3935.22	3.73	1962	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1740	-11.46	0.69	12	0.07	-347.00	5769.00	9630	20240125	-58.72	3000	20241210	32.50	4125	-3.64	20250108	3520	12.93	20250102	9630	-58.72	20240125	3000	32.50	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
5	20250124	130611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3950	50	2	1.28	105818165	26919	41.54	3910	3980	3850	5070	2730	3900	3930.98	3.73	2625	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1729	-11.38	0.68	12	0.06	-347.00	5769.00	9630	20240125	-58.98	3000	20241210	31.67	4125	-4.24	20250108	3520	12.22	20250102	9630	-58.98	20240125	3000	31.67	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
6	20250124	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3965	65	2	1.67	79134260	20183	31.15	3910	3980	3850	5070	2730	3900	3920.84	3.73	1649	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1736	-11.43	0.69	12	0.05	-347.00	5769.00	9630	20240125	-58.83	3000	20241210	32.17	4125	-3.88	20250108	3520	12.64	20250102	9630	-58.83	20240125	3000	32.17	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
7	20250124	110610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3925	25	2	0.64	59278550	15169	23.41	3910	3945	3850	5070	2730	3900	3907.87	3.73	50	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1719	-11.31	0.68	12	0.03	-347.00	5769.00	9630	20240125	-59.24	3000	20241210	30.83	4125	-4.85	20250108	3520	11.51	20250102	9630	-59.24	20240125	3000	30.83	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
8	20250124	100607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3920	20	2	0.51	41657655	10681	16.48	3910	3945	3850	5070	2730	3900	3900.16	3.73	-2078	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1716	-11.30	0.68	12	0.02	-347.00	5769.00	9630	20240125	-59.29	3000	20241210	30.67	4125	-4.97	20250108	3520	11.36	20250102	9630	-59.29	20240125	3000	30.67	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
9	20250124	090611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3880	-20	5	-0.51	5666450	1452	2.24	3910	3940	3880	5070	2730	3900	3902.51	3.73	-510	4073	3986	3943	3856	3813	3965	3835	219	1170	500	2800	5	1	43784592	1699	-11.18	0.67	12	0.00	-347.00	5769.00	9630	20240125	-59.71	3000	20241210	29.33	4125	-5.94	20250108	3520	10.23	20250102	9630	-59.71	20240125	3000	29.33	20241210	2.58	N	061970	500	218 억	1635075	N	N	0	N	N
10	20250123	160608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3900	-130	5	-3.23	255828685	64777	98.38	4030	4030	3900	5230	2825	4030	3949.38	3.80	-28423	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1708	-11.24	0.68	12	0.15	-347.00	5769.00	9630	20240125	-59.50	3000	20241210	30.00	4125	-5.45	20250108	3520	10.80	20250102	9630	-59.50	20240125	3000	30.00	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
11	20250123	150607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3920	-110	5	-2.73	213969855	54061	82.10	4030	4030	3920	5230	2825	4030	3957.93	3.80	-26994	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1716	-11.30	0.68	12	0.12	-347.00	5769.00	9630	20240125	-59.29	3000	20241210	30.67	4125	-4.97	20250108	3520	11.36	20250102	9630	-59.29	20240125	3000	30.67	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
12	20250123	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3940	-90	5	-2.23	174068585	43907	66.68	4030	4030	3940	5230	2825	4030	3964.48	3.80	-21313	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1725	-11.35	0.68	12	0.10	-347.00	5769.00	9630	20240125	-59.09	3000	20241210	31.33	4125	-4.48	20250108	3520	11.93	20250102	9630	-59.09	20240125	3000	31.33	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
13	20250123	130606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3950	-80	5	-1.99	137297830	34603	52.55	4030	4030	3940	5230	2825	4030	3967.80	3.80	-17724	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1729	-11.38	0.68	12	0.08	-347.00	5769.00	9630	20240125	-58.98	3000	20241210	31.67	4125	-4.24	20250108	3520	12.22	20250102	9630	-58.98	20240125	3000	31.67	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
14	20250123	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3955	-75	5	-1.86	127481160	32117	48.78	4030	4030	3940	5230	2825	4030	3969.27	3.80	-16338	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1732	-11.40	0.69	12	0.07	-347.00	5769.00	9630	20240125	-58.93	3000	20241210	31.83	4125	-4.12	20250108	3520	12.36	20250102	9630	-58.93	20240125	3000	31.83	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
15	20250123	110600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3965	-65	5	-1.61	117316490	29545	44.87	4030	4030	3940	5230	2825	4030	3970.77	3.80	-14853	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1736	-11.43	0.69	12	0.07	-347.00	5769.00	9630	20240125	-58.83	3000	20241210	32.17	4125	-3.88	20250108	3520	12.64	20250102	9630	-58.83	20240125	3000	32.17	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
16	20250123	100605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3985	-45	5	-1.12	98055170	24681	37.48	4030	4030	3940	5230	2825	4030	3972.90	3.80	-13196	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1745	-11.48	0.69	12	0.06	-347.00	5769.00	9630	20240125	-58.62	3000	20241210	32.83	4125	-3.39	20250108	3520	13.21	20250102	9630	-58.62	20240125	3000	32.83	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
17	20250123	090605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	-40	5	-0.99	35379790	8871	13.47	4030	4030	3965	5230	2825	4030	3988.25	3.80	-7449	4106	4067	4031	3992	3956	4067	3992	219	1200	500	2900	5	1	43784592	1747	-11.50	0.69	12	0.02	-347.00	5769.00	9630	20240125	-58.57	3000	20241210	33.00	4125	-3.27	20250108	3520	13.35	20250102	9630	-58.57	20240125	3000	33.00	20241210	2.58	N	061970	500	218 억	1664133	N	N	0	N	N
18	20250122	160602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	-35	5	-0.86	263532300	65528	142.02	4030	4070	3995	5280	2850	4065	4021.67	3.80	2240	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1765	-11.61	0.70	12	0.15	-347.00	5769.00	9630	20240125	-58.15	3000	20241210	34.33	4125	-2.30	20250108	3520	14.49	20250102	9630	-58.15	20240125	3000	34.33	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
19	20250122	150603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-15	5	-0.37	245738625	61119	132.47	4030	4070	3995	5280	2850	4065	4020.66	3.80	1624	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1773	-11.67	0.70	12	0.14	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
20	20250122	140601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	-30	5	-0.74	218356175	54356	117.81	4030	4070	3995	5280	2850	4065	4017.15	3.80	1044	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1767	-11.63	0.70	12	0.12	-347.00	5769.00	9630	20240125	-58.10	3000	20241210	34.50	4125	-2.18	20250108	3520	14.63	20250102	9630	-58.10	20240125	3000	34.50	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
21	20250122	130604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	-25	5	-0.62	190429615	47442	102.82	4030	4070	3995	5280	2850	4065	4013.95	3.80	-1958	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1769	-11.64	0.70	12	0.11	-347.00	5769.00	9630	20240125	-58.05	3000	20241210	34.67	4125	-2.06	20250108	3520	14.77	20250102	9630	-58.05	20240125	3000	34.67	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
22	20250122	120601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	-40	5	-0.98	178906800	44586	96.63	4030	4070	3995	5280	2850	4065	4012.62	3.80	-3940	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1762	-11.60	0.70	12	0.10	-347.00	5769.00	9630	20240125	-58.20	3000	20241210	34.17	4125	-2.42	20250108	3520	14.35	20250102	9630	-58.20	20240125	3000	34.17	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
23	20250122	110602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	-40	5	-0.98	148277665	36987	80.16	4030	4070	3995	5280	2850	4065	4008.91	3.80	-4766	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1762	-11.60	0.70	12	0.08	-347.00	5769.00	9630	20240125	-58.20	3000	20241210	34.17	4125	-2.42	20250108	3520	14.35	20250102	9630	-58.20	20240125	3000	34.17	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
24	20250122	100602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	-35	5	-0.86	78924740	19682	42.66	4030	4070	4000	5280	2850	4065	4010.00	3.80	-11785	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1765	-11.61	0.70	12	0.04	-347.00	5769.00	9630	20240125	-58.15	3000	20241210	34.33	4125	-2.30	20250108	3520	14.49	20250102	9630	-58.15	20240125	3000	34.33	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
25	20250122	090603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-15	5	-0.37	4290025	1064	2.31	4030	4070	4025	5280	2850	4065	4031.98	3.80	-255	4171	4117	4061	4007	3951	4145	4035	219	1215	500	2920	5	1	43784592	1773	-11.67	0.70	12	0.00	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.57	N	061970	500	218 억	1662342	N	N	0	N	N
26	20250121	160559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4065	10	2	0.25	186806025	46101	60.20	4055	4115	4005	5270	2840	4055	4052.10	3.78	7436	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1780	-11.71	0.70	12	0.11	-347.00	5769.00	9630	20240125	-57.79	3000	20241210	35.50	4125	-1.45	20250108	3520	15.48	20250102	9630	-57.79	20240125	3000	35.50	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
27	20250121	150601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	-20	5	-0.49	167314790	41296	53.93	4055	4115	4005	5270	2840	4055	4051.60	3.78	7325	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1767	-11.63	0.70	12	0.09	-347.00	5769.00	9630	20240125	-58.10	3000	20241210	34.50	4125	-2.18	20250108	3520	14.63	20250102	9630	-58.10	20240125	3000	34.50	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
28	20250121	140601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	-20	5	-0.49	147599390	36418	47.56	4055	4115	4005	5270	2840	4055	4052.92	3.78	7047	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1767	-11.63	0.70	12	0.08	-347.00	5769.00	9630	20240125	-58.10	3000	20241210	34.50	4125	-2.18	20250108	3520	14.63	20250102	9630	-58.10	20240125	3000	34.50	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
29	20250121	130600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	0	3	0.00	131534075	32450	42.38	4055	4115	4005	5270	2840	4055	4053.44	3.78	5287	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1775	-11.69	0.70	12	0.07	-347.00	5769.00	9630	20240125	-57.89	3000	20241210	35.17	4125	-1.70	20250108	3520	15.20	20250102	9630	-57.89	20240125	3000	35.17	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
30	20250121	120551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	-15	5	-0.37	118218015	29160	38.08	4055	4115	4005	5270	2840	4055	4054.12	3.78	4335	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1769	-11.64	0.70	12	0.07	-347.00	5769.00	9630	20240125	-58.05	3000	20241210	34.67	4125	-2.06	20250108	3520	14.77	20250102	9630	-58.05	20240125	3000	34.67	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
31	20250121	110533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	0	3	0.00	108320460	26695	34.86	4055	4115	4015	5270	2840	4055	4057.71	3.78	4480	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1775	-11.69	0.70	12	0.06	-347.00	5769.00	9630	20240125	-57.89	3000	20241210	35.17	4125	-1.70	20250108	3520	15.20	20250102	9630	-57.89	20240125	3000	35.17	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
32	20250121	100528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	-25	5	-0.62	84214105	20701	27.03	4055	4115	4020	5270	2840	4055	4068.12	3.78	4097	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1765	-11.61	0.70	12	0.05	-347.00	5769.00	9630	20240125	-58.15	3000	20241210	34.33	4125	-2.30	20250108	3520	14.49	20250102	9630	-58.15	20240125	3000	34.33	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
33	20250121	090600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-5	5	-0.12	1976780	487	0.64	4055	4075	4050	5270	2840	4055	4059.10	3.78	174	4145	4100	4045	4000	3945	4072	3972	219	1215	500	2910	5	1	43784592	1773	-11.67	0.70	12	0.00	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.59	N	061970	500	218 억	1654962	N	N	0	N	N
34	20250120	160557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	15	2	0.37	303022525	75251	178.01	4090	4090	3990	5250	2830	4040	4026.64	3.75	14359	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1775	-11.69	0.70	12	0.17	-347.00	5769.00	9630	20240125	-57.89	3000	20241210	35.17	4125	-1.70	20250108	3520	15.20	20250102	9630	-57.89	20240125	3000	35.17	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
35	20250120	150600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	5	2	0.12	271733590	67524	159.73	4090	4090	3990	5250	2830	4040	4024.25	3.75	13031	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1771	-11.66	0.70	12	0.15	-347.00	5769.00	9630	20240125	-58.00	3000	20241210	34.83	4125	-1.94	20250108	3520	14.91	20250102	9630	-58.00	20240125	3000	34.83	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
36	20250120	140557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	10	2	0.25	259697725	64552	152.70	4090	4090	3990	5250	2830	4040	4023.08	3.75	13183	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1773	-11.67	0.70	12	0.15	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
37	20250120	130557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	-5	5	-0.12	214766665	53478	126.50	4090	4090	3990	5250	2830	4040	4015.98	3.75	9727	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1767	-11.63	0.70	12	0.12	-347.00	5769.00	9630	20240125	-58.10	3000	20241210	34.50	4125	-2.18	20250108	3520	14.63	20250102	9630	-58.10	20240125	3000	34.50	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
38	20250120	120600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	-40	5	-0.99	179046220	44614	105.54	4090	4090	3990	5250	2830	4040	4013.23	3.75	2391	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1751	-11.53	0.69	12	0.10	-347.00	5769.00	9630	20240125	-58.46	3000	20241210	33.33	4125	-3.03	20250108	3520	13.64	20250102	9630	-58.46	20240125	3000	33.33	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
39	20250120	110600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	-40	5	-0.99	158069650	39363	93.11	4090	4090	3990	5250	2830	4040	4015.69	3.75	3098	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1751	-11.53	0.69	12	0.09	-347.00	5769.00	9630	20240125	-58.46	3000	20241210	33.33	4125	-3.03	20250108	3520	13.64	20250102	9630	-58.46	20240125	3000	33.33	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
40	20250120	100559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4015	-25	5	-0.62	72730585	18036	42.66	4090	4090	4010	5250	2830	4040	4032.52	3.75	-1166	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1758	-11.57	0.70	12	0.04	-347.00	5769.00	9630	20240125	-58.31	3000	20241210	33.83	4125	-2.67	20250108	3520	14.06	20250102	9630	-58.31	20240125	3000	33.83	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
41	20250120	090600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	-5	5	-0.12	29852590	7402	17.51	4090	4090	4010	5250	2830	4040	4033.04	3.75	-436	4093	4066	4033	4006	3973	4080	4020	219	1210	500	2900	5	1	43784592	1767	-11.63	0.70	12	0.02	-347.00	5769.00	9630	20240125	-58.10	3000	20241210	34.50	4125	-2.18	20250108	3520	14.63	20250102	9630	-58.10	20240125	3000	34.50	20241210	2.61	N	061970	500	218 억	1639970	N	N	0	N	N
42	20250117	160557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	40	2	1.00	170197405	42189	80.28	4000	4060	4000	5200	2800	4000	4034.17	3.72	13294	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1769	-11.64	0.70	12	0.10	-347.00	5769.00	9630	20240125	-58.05	3000	20241210	34.67	4125	-2.06	20250108	3520	14.77	20250102	9630	-58.05	20240125	3000	34.67	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
43	20250117	150558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	50	2	1.25	155349810	38514	73.28	4000	4060	4000	5200	2800	4000	4033.59	3.72	12526	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1773	-11.67	0.70	12	0.09	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
44	20250117	140558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	45	2	1.12	130327620	32335	61.53	4000	4055	4000	5200	2800	4000	4030.54	3.72	11943	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1771	-11.66	0.70	12	0.07	-347.00	5769.00	9630	20240125	-58.00	3000	20241210	34.83	4125	-1.94	20250108	3520	14.91	20250102	9630	-58.00	20240125	3000	34.83	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
45	20250117	130558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	45	2	1.12	117818595	29245	55.65	4000	4050	4000	5200	2800	4000	4028.67	3.72	11894	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1771	-11.66	0.70	12	0.07	-347.00	5769.00	9630	20240125	-58.00	3000	20241210	34.83	4125	-1.94	20250108	3520	14.91	20250102	9630	-58.00	20240125	3000	34.83	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
46	20250117	120559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	40	2	1.00	95706290	23768	45.23	4000	4050	4000	5200	2800	4000	4026.69	3.72	11254	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1769	-11.64	0.70	12	0.05	-347.00	5769.00	9630	20240125	-58.05	3000	20241210	34.67	4125	-2.06	20250108	3520	14.77	20250102	9630	-58.05	20240125	3000	34.67	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
47	20250117	110558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	30	2	0.75	64799580	16113	30.66	4000	4045	4000	5200	2800	4000	4021.57	3.72	6123	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1765	-11.61	0.70	12	0.04	-347.00	5769.00	9630	20240125	-58.15	3000	20241210	34.33	4125	-2.30	20250108	3520	14.49	20250102	9630	-58.15	20240125	3000	34.33	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
48	20250117	100559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	30	2	0.75	42284745	10511	20.00	4000	4045	4000	5200	2800	4000	4022.90	3.72	3510	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1765	-11.61	0.70	12	0.02	-347.00	5769.00	9630	20240125	-58.15	3000	20241210	34.33	4125	-2.30	20250108	3520	14.49	20250102	9630	-58.15	20240125	3000	34.33	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
49	20250117	090559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	30	2	0.75	5403605	1343	2.56	4000	4040	4000	5200	2800	4000	4023.53	3.72	-196	4110	4055	4015	3960	3920	4082	3987	219	1200	500	2880	5	1	43784592	1765	-11.61	0.70	12	0.00	-347.00	5769.00	9630	20240125	-58.15	3000	20241210	34.33	4125	-2.30	20250108	3520	14.49	20250102	9630	-58.15	20240125	3000	34.33	20241210	2.61	N	061970	500	218 억	1626637	N	N	0	N	N
50	20250116	160554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	65	2	1.65	210675995	52329	70.27	3975	4070	3975	5110	2755	3935	4025.99	3.69	12146	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1751	-11.53	0.69	12	0.12	-347.00	5769.00	9630	20240125	-58.46	3000	20241210	33.33	4125	-3.03	20250108	3520	13.64	20250102	9630	-58.46	20240125	3000	33.33	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
51	20250116	150530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3990	55	2	1.40	199644605	49559	66.55	3975	4070	3975	5110	2755	3935	4028.42	3.69	12140	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1747	-11.50	0.69	12	0.11	-347.00	5769.00	9630	20240125	-58.57	3000	20241210	33.00	4125	-3.27	20250108	3520	13.35	20250102	9630	-58.57	20240125	3000	33.00	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
52	20250116	140557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	90	2	2.29	142302790	35226	47.30	3975	4070	3975	5110	2755	3935	4039.71	3.69	12426	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1762	-11.60	0.70	12	0.08	-347.00	5769.00	9630	20240125	-58.20	3000	20241210	34.17	4125	-2.42	20250108	3520	14.35	20250102	9630	-58.20	20240125	3000	34.17	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
53	20250116	130557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	90	2	2.29	135351975	33498	44.98	3975	4070	3975	5110	2755	3935	4040.60	3.69	12693	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1762	-11.60	0.70	12	0.08	-347.00	5769.00	9630	20240125	-58.20	3000	20241210	34.17	4125	-2.42	20250108	3520	14.35	20250102	9630	-58.20	20240125	3000	34.17	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
54	20250116	120557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	110	2	2.80	121768690	30125	40.45	3975	4070	3975	5110	2755	3935	4042.11	3.69	12305	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1771	-11.66	0.70	12	0.07	-347.00	5769.00	9630	20240125	-58.00	3000	20241210	34.83	4125	-1.94	20250108	3520	14.91	20250102	9630	-58.00	20240125	3000	34.83	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
55	20250116	110558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4030	95	2	2.41	114684540	28370	38.10	3975	4070	3975	5110	2755	3935	4042.46	3.69	12568	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1765	-11.61	0.70	12	0.06	-347.00	5769.00	9630	20240125	-58.15	3000	20241210	34.33	4125	-2.30	20250108	3520	14.49	20250102	9630	-58.15	20240125	3000	34.33	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
56	20250116	100558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	90	2	2.29	91833775	22704	30.49	3975	4070	3975	5110	2755	3935	4044.83	3.69	12059	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1762	-11.60	0.70	12	0.05	-347.00	5769.00	9630	20240125	-58.20	3000	20241210	34.17	4125	-2.42	20250108	3520	14.35	20250102	9630	-58.20	20240125	3000	34.17	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
57	20250116	090558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4010	75	2	1.91	3398610	854	1.15	3975	4035	3975	5110	2755	3935	3979.64	3.69	43	4175	4055	3995	3875	3815	4025	3845	219	1175	500	2830	5	1	43784592	1756	-11.56	0.70	12	0.00	-347.00	5769.00	9630	20240125	-58.36	3000	20241210	33.67	4125	-2.79	20250108	3520	13.92	20250102	9630	-58.36	20240125	3000	33.67	20241210	2.63	N	061970	500	218 억	1614675	N	N	0	N	N
58	20250115	160555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3935	-70	5	-1.75	294862815	73622	116.67	4025	4115	3935	5200	2805	4005	4005.11	3.74	-21581	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1723	-11.34	0.68	12	0.17	-347.00	5769.00	9630	20240125	-59.14	3000	20241210	31.17	4125	-4.61	20250108	3520	11.79	20250102	9630	-59.14	20240125	3000	31.17	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
59	20250115	150557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3950	-55	5	-1.37	269047500	67082	106.31	4025	4115	3940	5200	2805	4005	4010.73	3.74	-20240	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1729	-11.38	0.68	12	0.15	-347.00	5769.00	9630	20240125	-58.98	3000	20241210	31.67	4125	-4.24	20250108	3520	12.22	20250102	9630	-58.98	20240125	3000	31.67	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
60	20250115	140558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	-35	5	-0.87	246094410	61283	97.12	4025	4115	3965	5200	2805	4005	4015.70	3.74	-18419	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1738	-11.44	0.69	12	0.14	-347.00	5769.00	9630	20240125	-58.77	3000	20241210	32.33	4125	-3.76	20250108	3520	12.78	20250102	9630	-58.77	20240125	3000	32.33	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
61	20250115	130555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	-35	5	-0.87	200843645	49889	79.06	4025	4115	3970	5200	2805	4005	4025.81	3.74	-8388	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1738	-11.44	0.69	12	0.11	-347.00	5769.00	9630	20240125	-58.77	3000	20241210	32.33	4125	-3.76	20250108	3520	12.78	20250102	9630	-58.77	20240125	3000	32.33	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
62	20250115	120549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4010	5	2	0.12	144063400	35692	56.56	4025	4115	3995	5200	2805	4005	4036.29	3.74	-696	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1756	-11.56	0.70	12	0.08	-347.00	5769.00	9630	20240125	-58.36	3000	20241210	33.67	4125	-2.79	20250108	3520	13.92	20250102	9630	-58.36	20240125	3000	33.67	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
63	20250115	110555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4025	20	2	0.50	127144240	31484	49.89	4025	4115	3995	5200	2805	4005	4038.38	3.74	1437	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1762	-11.60	0.70	12	0.07	-347.00	5769.00	9630	20240125	-58.20	3000	20241210	34.17	4125	-2.42	20250108	3520	14.35	20250102	9630	-58.20	20240125	3000	34.17	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
64	20250115	100555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4020	15	2	0.37	105992880	26221	41.55	4025	4115	3995	5200	2805	4005	4042.29	3.74	3438	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1760	-11.59	0.70	12	0.06	-347.00	5769.00	9630	20240125	-58.26	3000	20241210	34.00	4125	-2.55	20250108	3520	14.20	20250102	9630	-58.26	20240125	3000	34.00	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
65	20250115	090558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4080	75	2	1.87	28159440	6929	10.98	4025	4115	4025	5200	2805	4005	4064.00	3.74	1873	4148	4076	3958	3886	3768	4112	3922	219	1195	500	2880	5	1	43784592	1786	-11.76	0.71	12	0.02	-347.00	5769.00	9630	20240125	-57.63	3000	20241210	36.00	4125	-1.09	20250108	3520	15.91	20250102	9630	-57.63	20240125	3000	36.00	20241210	2.64	N	061970	500	218 억	1636685	N	N	0	N	N
66	20250114	160542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4005	165	2	4.30	247391990	63094	120.63	3840	4030	3840	4990	2690	3840	3921.01	3.74	-877	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1754	-11.54	0.69	12	0.14	-347.00	5769.00	9630	20240125	-58.41	3000	20241210	33.50	4125	-2.91	20250108	3520	13.78	20250102	9630	-58.41	20240125	3000	33.50	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
67	20250114	150553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3985	145	2	3.78	204768885	52447	100.27	3840	3995	3840	4990	2690	3840	3904.30	3.74	-2579	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1745	-11.48	0.69	12	0.12	-347.00	5769.00	9630	20240125	-58.62	3000	20241210	32.83	4125	-3.39	20250108	3520	13.21	20250102	9630	-58.62	20240125	3000	32.83	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
68	20250114	140553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3960	120	2	3.12	181536560	46593	89.08	3840	3995	3840	4990	2690	3840	3896.22	3.74	-6095	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1734	-11.41	0.69	12	0.11	-347.00	5769.00	9630	20240125	-58.88	3000	20241210	32.00	4125	-4.00	20250108	3520	12.50	20250102	9630	-58.88	20240125	3000	32.00	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
69	20250114	130553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3900	60	2	1.56	105151260	27181	51.97	3840	3920	3840	4990	2690	3840	3868.56	3.74	-12965	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1708	-11.24	0.68	12	0.06	-347.00	5769.00	9630	20240125	-59.50	3000	20241210	30.00	4125	-5.45	20250108	3520	10.80	20250102	9630	-59.50	20240125	3000	30.00	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
70	20250114	120550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3880	40	2	1.04	91336175	23625	45.17	3840	3920	3840	4990	2690	3840	3866.08	3.74	-13222	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1699	-11.18	0.67	12	0.05	-347.00	5769.00	9630	20240125	-59.71	3000	20241210	29.33	4125	-5.94	20250108	3520	10.23	20250102	9630	-59.71	20240125	3000	29.33	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
71	20250114	110551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3860	20	2	0.52	76587335	19822	37.90	3840	3920	3840	4990	2690	3840	3863.75	3.74	-12883	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1690	-11.12	0.67	12	0.05	-347.00	5769.00	9630	20240125	-59.92	3000	20241210	28.67	4125	-6.42	20250108	3520	9.66	20250102	9630	-59.92	20240125	3000	28.67	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
72	20250114	100550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3860	20	2	0.52	30257570	7820	14.95	3840	3920	3840	4990	2690	3840	3869.25	3.74	-1750	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1690	-11.12	0.67	12	0.02	-347.00	5769.00	9630	20240125	-59.92	3000	20241210	28.67	4125	-6.42	20250108	3520	9.66	20250102	9630	-59.92	20240125	3000	28.67	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
73	20250114	090552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3880	40	2	1.04	1394500	363	0.69	3840	3895	3840	4990	2690	3840	3841.60	3.74	13	3986	3912	3861	3787	3736	3887	3762	219	1150	500	2760	5	1	43784592	1699	-11.18	0.67	12	0.00	-347.00	5769.00	9630	20240125	-59.71	3000	20241210	29.33	4125	-5.94	20250108	3520	10.23	20250102	9630	-59.71	20240125	3000	29.33	20241210	2.64	N	061970	500	218 억	1637962	N	N	0	N	N
74	20250113	160545	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3840	-95	5	-2.41	201772750	52283	52.73	3935	3935	3810	5110	2755	3935	3859.24	3.75	-4955	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1681	-11.07	0.67	12	0.12	-347.00	5769.00	9630	20240125	-60.12	3000	20241210	28.00	4125	-6.91	20250108	3520	9.09	20250102	9630	-60.12	20240125	3000	28.00	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
75	20250113	150547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3845	-90	5	-2.29	192697530	49919	50.34	3935	3935	3810	5110	2755	3935	3860.20	3.75	-4673	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1684	-11.08	0.67	12	0.11	-347.00	5769.00	9630	20240125	-60.07	3000	20241210	28.17	4125	-6.79	20250108	3520	9.23	20250102	9630	-60.07	20240125	3000	28.17	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
76	20250113	140542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-115	5	-2.92	174481320	45153	45.54	3935	3935	3810	5110	2755	3935	3864.22	3.75	-4174	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1673	-11.01	0.66	12	0.10	-347.00	5769.00	9630	20240125	-60.33	3000	20241210	27.33	4125	-7.39	20250108	3520	8.52	20250102	9630	-60.33	20240125	3000	27.33	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
77	20250113	130539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3820	-115	5	-2.92	156426625	40422	40.76	3935	3935	3810	5110	2755	3935	3869.84	3.75	-4877	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1673	-11.01	0.66	12	0.09	-347.00	5769.00	9630	20240125	-60.33	3000	20241210	27.33	4125	-7.39	20250108	3520	8.52	20250102	9630	-60.33	20240125	3000	27.33	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
78	20250113	120540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3850	-85	5	-2.16	140320810	36212	36.52	3935	3935	3815	5110	2755	3935	3874.98	3.75	-4325	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1686	-11.10	0.67	12	0.08	-347.00	5769.00	9630	20240125	-60.02	3000	20241210	28.33	4125	-6.67	20250108	3520	9.38	20250102	9630	-60.02	20240125	3000	28.33	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
79	20250113	110540	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3835	-100	5	-2.54	126446510	32599	32.88	3935	3935	3815	5110	2755	3935	3878.85	3.75	-6251	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1679	-11.05	0.66	12	0.07	-347.00	5769.00	9630	20240125	-60.18	3000	20241210	27.83	4125	-7.03	20250108	3520	8.95	20250102	9630	-60.18	20240125	3000	27.83	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
80	20250113	100539	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3875	-60	5	-1.52	77987170	20053	20.22	3935	3935	3870	5110	2755	3935	3889.05	3.75	-472	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1697	-11.17	0.67	12	0.05	-347.00	5769.00	9630	20240125	-59.76	3000	20241210	29.17	4125	-6.06	20250108	3520	10.09	20250102	9630	-59.76	20240125	3000	29.17	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
81	20250113	090544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3910	-25	5	-0.64	2689260	686	0.69	3935	3935	3890	5110	2755	3935	3920.20	3.75	-52	4115	4025	3980	3890	3845	4002	3867	219	1175	500	2830	5	1	43784592	1712	-11.27	0.68	12	0.00	-347.00	5769.00	9630	20240125	-59.40	3000	20241210	30.33	4125	-5.21	20250108	3520	11.08	20250102	9630	-59.40	20240125	3000	30.33	20241210	2.66	N	061970	500	218 억	1642921	N	N	0	N	N
82	20250110	160537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3935	-115	5	-2.84	393835845	98859	111.20	4010	4070	3935	5260	2835	4050	3983.83	3.76	-4675	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1723	-11.34	0.68	12	0.23	-347.00	5769.00	9630	20240125	-59.14	3000	20241210	31.17	4125	-4.61	20250108	3520	11.79	20250102	9630	-59.14	20240125	3000	31.17	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
83	20250110	150536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3980	-70	5	-1.73	355771860	89201	100.34	4010	4070	3940	5260	2835	4050	3988.43	3.76	-4219	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1743	-11.47	0.69	12	0.20	-347.00	5769.00	9630	20240125	-58.67	3000	20241210	32.67	4125	-3.52	20250108	3520	13.07	20250102	9630	-58.67	20240125	3000	32.67	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
84	20250110	140538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3985	-65	5	-1.60	295814290	74113	83.37	4010	4070	3940	5260	2835	4050	3991.40	3.76	2699	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1745	-11.48	0.69	12	0.17	-347.00	5769.00	9630	20240125	-58.62	3000	20241210	32.83	4125	-3.39	20250108	3520	13.21	20250102	9630	-58.62	20240125	3000	32.83	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
85	20250110	130536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3955	-95	5	-2.35	254911795	63799	71.77	4010	4070	3940	5260	2835	4050	3995.55	3.76	6728	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1732	-11.40	0.69	12	0.15	-347.00	5769.00	9630	20240125	-58.93	3000	20241210	31.83	4125	-4.12	20250108	3520	12.36	20250102	9630	-58.93	20240125	3000	31.83	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
86	20250110	120537	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3950	-100	5	-2.47	229342420	57331	64.49	4010	4070	3940	5260	2835	4050	4000.32	3.76	7255	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1729	-11.38	0.68	12	0.13	-347.00	5769.00	9630	20240125	-58.98	3000	20241210	31.67	4125	-4.24	20250108	3520	12.22	20250102	9630	-58.98	20240125	3000	31.67	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
87	20250110	110536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3975	-75	5	-1.85	183190035	45683	51.39	4010	4070	3960	5260	2835	4050	4010.03	3.76	5425	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1740	-11.46	0.69	12	0.10	-347.00	5769.00	9630	20240125	-58.72	3000	20241210	32.50	4125	-3.64	20250108	3520	12.93	20250102	9630	-58.72	20240125	3000	32.50	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
88	20250110	100535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	-10	5	-0.25	68936090	17090	19.22	4010	4070	4010	5260	2835	4050	4033.71	3.76	4093	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1769	-11.64	0.70	12	0.04	-347.00	5769.00	9630	20240125	-58.05	3000	20241210	34.67	4125	-2.06	20250108	3520	14.77	20250102	9630	-58.05	20240125	3000	34.67	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
89	20250110	090538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	0	3	0.00	7283370	1809	2.03	4010	4050	4010	5260	2835	4050	4026.19	3.76	400	4166	4107	4051	3992	3936	4080	3965	219	1210	500	2910	5	1	43784592	1773	-11.67	0.70	12	0.00	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.71	N	061970	500	218 억	1647241	N	N	0	N	N
90	20250109	160533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-35	5	-0.86	359425095	88817	67.72	4090	4110	3995	5310	2860	4085	4046.79	3.77	-5336	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1773	-11.67	0.70	12	0.20	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
91	20250109	150536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	-30	5	-0.73	332377010	82125	62.61	4090	4110	3995	5310	2860	4085	4047.21	3.77	-1805	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1775	-11.69	0.70	12	0.19	-347.00	5769.00	9630	20240125	-57.89	3000	20241210	35.17	4125	-1.70	20250108	3520	15.20	20250102	9630	-57.89	20240125	3000	35.17	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
92	20250109	140535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	-30	5	-0.73	319920220	79051	60.27	4090	4110	3995	5310	2860	4085	4047.01	3.77	-1519	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1775	-11.69	0.70	12	0.18	-347.00	5769.00	9630	20240125	-57.89	3000	20241210	35.17	4125	-1.70	20250108	3520	15.20	20250102	9630	-57.89	20240125	3000	35.17	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
93	20250109	130535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	-25	5	-0.61	227580820	56145	42.81	4090	4110	4020	5310	2860	4085	4053.45	3.77	-1958	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1778	-11.70	0.70	12	0.13	-347.00	5769.00	9630	20240125	-57.84	3000	20241210	35.33	4125	-1.58	20250108	3520	15.34	20250102	9630	-57.84	20240125	3000	35.33	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
94	20250109	120535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	-30	5	-0.73	212754970	52491	40.02	4090	4110	4020	5310	2860	4085	4053.17	3.77	-907	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1775	-11.69	0.70	12	0.12	-347.00	5769.00	9630	20240125	-57.89	3000	20241210	35.17	4125	-1.70	20250108	3520	15.20	20250102	9630	-57.89	20240125	3000	35.17	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
95	20250109	110536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4070	-15	5	-0.37	197235055	48669	37.11	4090	4110	4020	5310	2860	4085	4052.58	3.77	339	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1782	-11.73	0.71	12	0.11	-347.00	5769.00	9630	20240125	-57.74	3000	20241210	35.67	4125	-1.33	20250108	3520	15.62	20250102	9630	-57.74	20240125	3000	35.67	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
96	20250109	100535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4055	-30	5	-0.73	105657290	26008	19.83	4090	4110	4020	5310	2860	4085	4062.49	3.77	-16238	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1775	-11.69	0.70	12	0.06	-347.00	5769.00	9630	20240125	-57.89	3000	20241210	35.17	4125	-1.70	20250108	3520	15.20	20250102	9630	-57.89	20240125	3000	35.17	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
97	20250109	090538	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4050	-35	5	-0.86	26199820	6429	4.90	4090	4110	4050	5310	2860	4085	4075.26	3.77	-3561	4198	4141	4068	4011	3938	4170	4040	219	1225	500	2940	5	1	43784592	1773	-11.67	0.70	12	0.01	-347.00	5769.00	9630	20240125	-57.94	3000	20241210	35.00	4125	-1.82	20250108	3520	15.06	20250102	9630	-57.94	20240125	3000	35.00	20241210	2.72	N	061970	500	218 억	1649963	N	N	0	N	N
98	20250108	160529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4085	85	2	2.12	532241315	130954	61.87	4000	4125	3995	5200	2800	4000	4064.34	3.68	33772	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1789	-11.77	0.71	12	0.30	-347.00	5769.00	9630	20240125	-57.58	3000	20241210	36.17	4125	-0.97	20250108	3520	16.05	20250102	9630	-57.58	20240125	3000	36.17	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
99	20250108	150532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4085	85	2	2.12	522902055	128661	60.79	4000	4125	3995	5200	2800	4000	4064.18	3.68	34876	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1789	-11.77	0.71	12	0.29	-347.00	5769.00	9630	20240125	-57.58	3000	20241210	36.17	4125	-0.97	20250108	3520	16.05	20250102	9630	-57.58	20240125	3000	36.17	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
100	20250108	140534	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4080	80	2	2.00	453335915	111581	52.72	4000	4125	3995	5200	2800	4000	4062.84	3.68	29755	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1786	-11.76	0.71	12	0.25	-347.00	5769.00	9630	20240125	-57.63	3000	20241210	36.00	4125	-1.09	20250108	3520	15.91	20250102	9630	-57.63	20240125	3000	36.00	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
101	20250108	130535	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	60	2	1.50	444626935	109443	51.71	4000	4125	3995	5200	2800	4000	4062.63	3.68	29790	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1778	-11.70	0.70	12	0.25	-347.00	5769.00	9630	20240125	-57.84	3000	20241210	35.33	4125	-1.58	20250108	3520	15.34	20250102	9630	-57.84	20240125	3000	35.33	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
102	20250108	120531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4085	85	2	2.12	402651260	99158	46.85	4000	4125	3995	5200	2800	4000	4060.70	3.68	29261	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1789	-11.77	0.71	12	0.23	-347.00	5769.00	9630	20240125	-57.58	3000	20241210	36.17	4125	-0.97	20250108	3520	16.05	20250102	9630	-57.58	20240125	3000	36.17	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
103	20250108	110531	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4065	65	2	1.62	268807720	66461	31.40	4000	4080	3995	5200	2800	4000	4044.59	3.68	26475	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1780	-11.71	0.70	12	0.15	-347.00	5769.00	9630	20240125	-57.79	3000	20241210	35.50	4080	0.00	20250107	3520	15.48	20250102	9630	-57.79	20240125	3000	35.50	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
104	20250108	100532	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4020	20	2	0.50	113684015	28223	13.33	4000	4060	3995	5200	2800	4000	4028.06	3.68	4475	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1760	-11.59	0.70	12	0.06	-347.00	5769.00	9630	20240125	-58.26	3000	20241210	34.00	4080	-1.47	20250107	3520	14.20	20250102	9630	-58.26	20240125	3000	34.00	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
105	20250108	090533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	0	3	0.00	30145610	7540	3.56	4000	4035	3995	5200	2800	4000	3998.09	3.68	-1718	4133	4066	4013	3946	3893	4040	3920	219	1200	500	2880	5	1	43784592	1751	-11.53	0.69	12	0.02	-347.00	5769.00	9630	20240125	-58.46	3000	20241210	33.33	4080	-1.96	20250107	3520	13.64	20250102	9630	-58.46	20240125	3000	33.33	20241210	2.70	N	061970	500	218 억	1613134	N	N	1	N	N
106	20250107	160528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4000	5	2	0.13	850925985	211550	84.97	4035	4080	3960	5190	2800	3995	4022.34	3.61	31032	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1751	-11.53	0.69	12	0.48	-347.00	5769.00	9630	20240125	-58.46	3000	20241210	33.33	4080	-1.96	20250107	3520	13.64	20250102	9630	-58.46	20240125	3000	33.33	20241210	2.73	N	061970	500	218 억	1581138	N	N	1	N	N
107	20250107	150529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4015	20	2	0.50	798231075	198397	79.69	4035	4080	3960	5190	2800	3995	4023.40	3.61	31168	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1758	-11.57	0.70	12	0.45	-347.00	5769.00	9630	20240125	-58.31	3000	20241210	33.83	4080	-1.59	20250107	3520	14.06	20250102	9630	-58.31	20240125	3000	33.83	20241210	2.73	N	061970	500	218 억	1581138	N	N	0	N	N
108	20250107	140528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4010	15	2	0.38	725534470	180274	72.41	4035	4080	3960	5190	2800	3995	4024.62	3.61	31971	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1756	-11.56	0.70	12	0.41	-347.00	5769.00	9630	20240125	-58.36	3000	20241210	33.67	4080	-1.72	20250107	3520	13.92	20250102	9630	-58.36	20240125	3000	33.67	20241210	2.73	N	061970	500	218 억	1581138	N	N	0	N	N
109	20250107	130528	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4015	20	2	0.50	674230425	167511	67.28	4035	4080	3960	5190	2800	3995	4024.99	3.61	31728	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1758	-11.57	0.70	12	0.38	-347.00	5769.00	9630	20240125	-58.31	3000	20241210	33.83	4080	-1.59	20250107	3520	14.06	20250102	9630	-58.31	20240125	3000	33.83	20241210	2.73	N	061970	500	218 억	1581138	N	N	0	N	N
110	20250107	120529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4035	40	2	1.00	599491660	148897	59.80	4035	4080	3960	5190	2800	3995	4026.22	3.61	24972	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1767	-11.63	0.70	12	0.34	-347.00	5769.00	9630	20240125	-58.10	3000	20241210	34.50	4080	-1.10	20250107	3520	14.63	20250102	9630	-58.10	20240125	3000	34.50	20241210	2.73	N	061970	500	218 억	1581138	N	N	0	N	N
111	20250107	110526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4045	50	2	1.25	516367235	128219	51.50	4035	4080	3960	5190	2800	3995	4027.23	3.61	15166	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1771	-11.66	0.70	12	0.29	-347.00	5769.00	9630	20240125	-58.00	3000	20241210	34.83	4080	-0.86	20250107	3520	14.91	20250102	9630	-58.00	20240125	3000	34.83	20241210	2.73	N	061970	500	218 억	1581138	N	N	0	N	N
112	20250107	100530	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4060	65	2	1.63	301397755	74797	30.04	4035	4080	3960	5190	2800	3995	4029.54	3.61	-6038	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1778	-11.70	0.70	12	0.17	-347.00	5769.00	9630	20240125	-57.84	3000	20241210	35.33	4080	-0.49	20250107	3520	15.34	20250102	9630	-57.84	20240125	3000	35.33	20241210	2.73	N	061970	500	218 억	1581138	N	N	0	N	N
113	20250107	090529	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4040	45	2	1.13	99596535	24638	9.90	4035	4055	3995	5190	2800	3995	4042.40	3.61	-2464	4205	4100	3920	3815	3635	4152	3867	219	1195	500	2870	5	1	43784592	1769	-11.64	0.70	12	0.06	-347.00	5769.00	9630	20240125	-58.05	3000	20241210	34.67	4055	-0.37	20250107	3520	14.77	20250102	9630	-58.05	20240125	3000	34.67	20241210	2.73	N	061970	500	218 억	1581138	N	N	0	N	N
114	20250106	160522	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3995	255	2	6.82	972747095	248403	249.36	3745	4025	3740	4860	2620	3740	3916.04	3.50	48944	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1749	-11.51	0.69	12	0.57	-347.00	5769.00	9630	20240125	-58.52	3000	20241210	33.17	4025	-0.75	20250106	3520	13.49	20250102	9630	-58.52	20240125	3000	33.17	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
115	20250106	150523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	230	2	6.15	942934490	240922	241.85	3745	4025	3740	4860	2620	3740	3914.09	3.50	49000	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1738	-11.44	0.69	12	0.55	-347.00	5769.00	9630	20240125	-58.77	3000	20241210	32.33	4025	-1.37	20250106	3520	12.78	20250102	9630	-58.77	20240125	3000	32.33	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
116	20250106	140523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3970	230	2	6.15	794702015	203747	204.53	3745	3995	3740	4860	2620	3740	3900.69	3.50	41811	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1738	-11.44	0.69	12	0.47	-347.00	5769.00	9630	20240125	-58.77	3000	20241210	32.33	3995	-0.63	20250106	3520	12.78	20250102	9630	-58.77	20240125	3000	32.33	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
117	20250106	130520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3930	190	2	5.08	616310455	158735	159.35	3745	3950	3740	4860	2620	3740	3882.92	3.50	24924	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1721	-11.33	0.68	12	0.36	-347.00	5769.00	9630	20240125	-59.19	3000	20241210	31.00	3950	-0.51	20250106	3520	11.65	20250102	9630	-59.19	20240125	3000	31.00	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
118	20250106	120520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3930	190	2	5.08	521840945	134750	135.27	3745	3945	3740	4860	2620	3740	3872.97	3.50	20925	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1721	-11.33	0.68	12	0.31	-347.00	5769.00	9630	20240125	-59.19	3000	20241210	31.00	3945	-0.38	20250106	3520	11.65	20250102	9630	-59.19	20240125	3000	31.00	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
119	20250106	110520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3890	150	2	4.01	402338205	104305	104.71	3745	3910	3740	4860	2620	3740	3857.68	3.50	20883	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1703	-11.21	0.67	12	0.24	-347.00	5769.00	9630	20240125	-59.61	3000	20241210	29.67	3910	-0.51	20250106	3520	10.51	20250102	9630	-59.61	20240125	3000	29.67	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
120	20250106	100520	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3860	120	2	3.21	205813455	53710	53.92	3745	3880	3740	4860	2620	3740	3832.49	3.50	11133	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1690	-11.12	0.67	12	0.12	-347.00	5769.00	9630	20240125	-59.92	3000	20241210	28.67	3880	-0.52	20250106	3520	9.66	20250102	9630	-59.92	20240125	3000	28.67	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
121	20250106	090517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3785	45	2	1.20	18991950	5044	5.06	3745	3785	3740	4860	2620	3740	3766.95	3.50	711	3903	3821	3673	3591	3443	3862	3632	219	1120	500	2690	5	1	43784592	1657	-10.91	0.66	12	0.01	-347.00	5769.00	9630	20240125	-60.70	3000	20241210	26.17	3785	0.00	20250106	3520	7.53	20250102	9630	-60.70	20240125	3000	26.17	20241210	2.73	N	061970	500	218 억	1532679	N	N	0	N	N
122	20250103	160517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	180	2	5.06	363224615	98314	172.48	3530	3755	3525	4625	2495	3560	3694.49	3.39	49941	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1638	-10.78	0.65	12	0.22	-347.00	5769.00	9630	20240125	-61.16	3000	20241210	24.67	3755	-0.40	20250103	3520	6.25	20250102	9630	-61.16	20240125	3000	24.67	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
123	20250103	150518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	170	2	4.78	352401955	95415	167.39	3530	3755	3525	4625	2495	3560	3693.36	3.39	49871	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1633	-10.75	0.65	12	0.22	-347.00	5769.00	9630	20240125	-61.27	3000	20241210	24.33	3755	-0.67	20250103	3520	5.97	20250102	9630	-61.27	20240125	3000	24.33	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
124	20250103	140518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3730	170	2	4.78	329196510	89188	156.47	3530	3755	3525	4625	2495	3560	3691.04	3.39	44552	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1633	-10.75	0.65	12	0.20	-347.00	5769.00	9630	20240125	-61.27	3000	20241210	24.33	3755	-0.67	20250103	3520	5.97	20250102	9630	-61.27	20240125	3000	24.33	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
125	20250103	130516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3740	180	2	5.06	289953990	78677	138.03	3530	3755	3525	4625	2495	3560	3685.37	3.39	42095	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1638	-10.78	0.65	12	0.18	-347.00	5769.00	9630	20240125	-61.16	3000	20241210	24.67	3755	-0.40	20250103	3520	6.25	20250102	9630	-61.16	20240125	3000	24.67	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
126	20250103	120516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3710	150	2	4.21	220266655	59995	105.25	3530	3720	3525	4625	2495	3560	3671.42	3.39	35478	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1624	-10.69	0.64	12	0.14	-347.00	5769.00	9630	20240125	-61.47	3000	20241210	23.67	3720	-0.27	20250103	3520	5.40	20250102	9630	-61.47	20240125	3000	23.67	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
127	20250103	110518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3720	160	2	4.49	204323370	55701	97.72	3530	3720	3525	4625	2495	3560	3668.22	3.39	32915	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1629	-10.72	0.64	12	0.13	-347.00	5769.00	9630	20240125	-61.37	3000	20241210	24.00	3720	0.00	20250103	3520	5.68	20250102	9630	-61.37	20240125	3000	24.00	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
128	20250103	100516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3690	130	2	3.65	142423355	38983	68.39	3530	3705	3525	4625	2495	3560	3653.47	3.39	22072	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1616	-10.63	0.64	12	0.09	-347.00	5769.00	9630	20240125	-61.68	3000	20241210	23.00	3705	-0.40	20250103	3520	4.83	20250102	9630	-61.68	20240125	3000	23.00	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
129	20250103	090517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	40	2	1.12	8662290	2442	4.28	3530	3605	3525	4625	2495	3560	3547.21	3.39	1493	3653	3606	3563	3516	3473	3605	3515	219	1065	500	2560	5	1	43784592	1576	-10.37	0.62	12	0.01	-347.00	5769.00	9630	20240125	-62.62	3000	20241210	20.00	3610	-0.28	20250102	3520	2.27	20250102	9630	-62.62	20240125	3000	20.00	20241210	2.73	N	061970	500	218 억	1483179	N	N	0	N	N
130	20250102	160513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	202427580	56901	139.30	3560	3610	3520	4625	2495	3560	3557.54	3.39	-2150	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.13	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	3610	-1.39	20250102	3520	1.14	20250102	9630	-63.03	20240125	3000	18.67	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N
131	20250102	150515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3540	-20	5	-0.56	188718890	53050	129.87	3560	3610	3520	4625	2495	3560	3557.38	3.39	-1978	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1550	-10.20	0.61	12	0.12	-347.00	5769.00	9630	20240125	-63.24	3000	20241210	18.00	3610	-1.94	20250102	3520	0.57	20250102	9630	-63.24	20240125	3000	18.00	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N
132	20250102	140512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3550	-10	5	-0.28	158066965	44413	108.72	3560	3610	3520	4625	2495	3560	3559.02	3.39	-2345	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1554	-10.23	0.62	12	0.10	-347.00	5769.00	9630	20240125	-63.14	3000	20241210	18.33	3610	-1.66	20250102	3520	0.85	20250102	9630	-63.14	20240125	3000	18.33	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N
133	20250102	130512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3565	5	2	0.14	120466895	33783	82.70	3560	3610	3520	4625	2495	3560	3565.90	3.39	-5906	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1561	-10.27	0.62	12	0.08	-347.00	5769.00	9630	20240125	-62.98	3000	20241210	18.83	3610	-1.25	20250102	3520	1.28	20250102	9630	-62.98	20240125	3000	18.83	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N
134	20250102	120512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3600	40	2	1.12	101471555	28475	69.71	3560	3610	3520	4625	2495	3560	3563.53	3.39	-5009	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1576	-10.37	0.62	12	0.07	-347.00	5769.00	9630	20240125	-62.62	3000	20241210	20.00	3610	-0.28	20250102	3520	2.27	20250102	9630	-62.62	20240125	3000	20.00	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N
135	20250102	110504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3570	10	2	0.28	71558830	20132	49.28	3560	3580	3520	4625	2495	3560	3554.48	3.39	-11185	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1563	-10.29	0.62	12	0.05	-347.00	5769.00	9630	20240125	-62.93	3000	20241210	19.00	3580	-0.28	20250102	3520	1.42	20250102	9630	-62.93	20240125	3000	19.00	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N
136	20250102	100511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	11297640	3175	7.77	3560	3570	3550	4625	2495	3560	3558.31	3.39	-2775	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.01	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	3570	-0.28	20250102	3550	0.28	20250102	9630	-63.03	20240125	3000	18.67	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N
137	20250102	090506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3560	0	3	0.00	0	0	0.00	0	0	0	4625	2495	3560	0.00	3.39	0	3600	3580	3540	3520	3480	3590	3530	219	1065	500	2560	5	1	43784592	1559	-10.26	0.62	12	0.00	-347.00	5769.00	9630	20240125	-63.03	3000	20241210	18.67	0	0.00	0	0	0.00	0	9630	-63.03	20240125	3000	18.67	20241210	2.75	N	061970	500	218 억	1485370	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History