KissMeData/172670/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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-180	5	-2.37	590402410	79315	82.82	7780	7780	7340	9880	5320	7600	7443.77	0.21	-22329	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	665	12.07	0.62	12	0.89	615.00	12063.00	26750	20240123	-72.26	5040	20241210	47.22	10320	-28.10	20250106	7140	3.92	20250114	26500	-72.00	20240125	5040	47.22	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
3	20250124	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-220	5	-2.89	518898240	69605	72.68	7780	7780	7370	9880	5320	7600	7454.90	0.21	-21271	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	661	12.00	0.61	12	0.78	615.00	12063.00	26750	20240123	-72.41	5040	20241210	46.43	10320	-28.49	20250106	7140	3.36	20250114	26500	-72.15	20240125	5040	46.43	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
4	20250124	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-200	5	-2.63	441399840	59124	61.74	7780	7780	7400	9880	5320	7600	7465.66	0.21	-19627	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	663	12.03	0.61	12	0.66	615.00	12063.00	26750	20240123	-72.34	5040	20241210	46.83	10320	-28.29	20250106	7140	3.64	20250114	26500	-72.08	20240125	5040	46.83	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
5	20250124	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	-90	5	-1.18	334370230	44715	46.69	7780	7780	7400	9880	5320	7600	7477.81	0.21	-12984	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	673	12.21	0.62	12	0.50	615.00	12063.00	26750	20240123	-71.93	5040	20241210	49.01	10320	-27.23	20250106	7140	5.18	20250114	26500	-71.66	20240125	5040	49.01	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
6	20250124	120920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-130	5	-1.71	284680840	38072	39.76	7780	7780	7400	9880	5320	7600	7477.43	0.21	-9576	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	669	12.15	0.62	12	0.42	615.00	12063.00	26750	20240123	-72.07	5040	20241210	48.21	10320	-27.62	20250106	7140	4.62	20250114	26500	-71.81	20240125	5040	48.21	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
7	20250124	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-130	5	-1.71	263161930	35191	36.75	7780	7780	7400	9880	5320	7600	7478.10	0.21	-10238	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	669	12.15	0.62	12	0.39	615.00	12063.00	26750	20240123	-72.07	5040	20241210	48.21	10320	-27.62	20250106	7140	4.62	20250114	26500	-71.81	20240125	5040	48.21	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
8	20250124	100917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-100	5	-1.32	214064380	28607	29.87	7780	7780	7400	9880	5320	7600	7482.94	0.21	-7699	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	672	12.20	0.62	12	0.32	615.00	12063.00	26750	20240123	-71.96	5040	20241210	48.81	10320	-27.33	20250106	7140	5.04	20250114	26500	-71.70	20240125	5040	48.81	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
9	20250124	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	-70	5	-0.92	28247520	3714	3.88	7780	7780	7510	9880	5320	7600	7605.69	0.21	-1316	7966	7782	7676	7492	7386	7730	7440	45	2280	500	4710	10	1	8960259	675	12.24	0.62	12	0.04	615.00	12063.00	26750	20240123	-71.85	5040	20241210	49.40	10320	-27.03	20250106	7140	5.46	20250114	26500	-71.58	20240125	5040	49.40	20241210	3.28	N	172670	500	44 억	19248	N	N	0	N	00	N
10	20250123	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-150	5	-1.94	727558580	94580	27.07	7650	7860	7570	10070	5430	7750	7692.40	0.40	-19282	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	681	12.36	0.63	12	1.06	615.00	12063.00	26750	20240123	-71.59	5040	20241210	50.79	10320	-26.36	20250106	7140	6.44	20250114	26750	-71.59	20240123	5040	50.79	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
11	20250123	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	-140	5	-1.81	697440860	90625	25.94	7650	7860	7570	10070	5430	7750	7695.78	0.40	-17299	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	682	12.37	0.63	12	1.01	615.00	12063.00	26750	20240123	-71.55	5040	20241210	50.99	10320	-26.26	20250106	7140	6.58	20250114	26750	-71.55	20240123	5040	50.99	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
12	20250123	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	-20	5	-0.26	605776670	78687	22.52	7650	7860	7570	10070	5430	7750	7698.43	0.40	-9602	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	693	12.57	0.64	12	0.88	615.00	12063.00	26750	20240123	-71.10	5040	20241210	53.37	10320	-25.10	20250106	7140	8.26	20250114	26750	-71.10	20240123	5040	53.37	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
13	20250123	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7720	-30	5	-0.39	451880380	58940	16.87	7650	7790	7570	10070	5430	7750	7666.50	0.40	-8913	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	692	12.55	0.64	12	0.66	615.00	12063.00	26750	20240123	-71.14	5040	20241210	53.17	10320	-25.19	20250106	7140	8.12	20250114	26750	-71.14	20240123	5040	53.17	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
14	20250123	120917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7690	-60	5	-0.77	439831220	57369	16.42	7650	7790	7570	10070	5430	7750	7666.41	0.40	-8875	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	689	12.50	0.64	12	0.64	615.00	12063.00	26750	20240123	-71.25	5040	20241210	52.58	10320	-25.48	20250106	7140	7.70	20250114	26750	-71.25	20240123	5040	52.58	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
15	20250123	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	-50	5	-0.65	359784140	46952	13.44	7650	7790	7570	10070	5430	7750	7662.43	0.40	-6894	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	690	12.52	0.64	12	0.52	615.00	12063.00	26750	20240123	-71.21	5040	20241210	52.78	10320	-25.39	20250106	7140	7.84	20250114	26750	-71.21	20240123	5040	52.78	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
16	20250123	100916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	40	2	0.52	281121130	36745	10.52	7650	7790	7570	10070	5430	7750	7650.05	0.40	-685	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	698	12.67	0.65	12	0.41	615.00	12063.00	26750	20240123	-70.88	5040	20241210	54.56	10320	-24.52	20250106	7140	9.10	20250114	26750	-70.88	20240123	5040	54.56	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
17	20250123	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-180	5	-2.32	185072070	24250	6.94	7650	7750	7570	10070	5430	7750	7630.86	0.40	-2978	8370	8060	7840	7530	7310	8215	7685	45	2320	500	4800	10	1	8960259	678	12.31	0.63	12	0.27	615.00	12063.00	26750	20240123	-71.70	5040	20241210	50.20	10320	-26.65	20250106	7140	6.02	20250114	26750	-71.70	20240123	5040	50.20	20241210	3.30	N	172670	500	44 억	35617	N	N	0	N	00	N
18	20250122	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	320	2	4.31	2745472200	348168	824.55	7670	8150	7620	9650	5210	7430	7885.57	0.05	30765	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	694	12.60	0.64	12	3.89	615.00	12063.00	26750	20240123	-71.03	5040	20241210	53.77	10320	-24.90	20250106	7140	8.54	20250114	26750	-71.03	20240123	5040	53.77	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
19	20250122	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	370	2	4.98	2697987420	342054	810.07	7670	8150	7620	9650	5210	7430	7887.61	0.05	29882	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	699	12.68	0.65	12	3.82	615.00	12063.00	26750	20240123	-70.84	5040	20241210	54.76	10320	-24.42	20250106	7140	9.24	20250114	26750	-70.84	20240123	5040	54.76	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
20	20250122	140909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	390	2	5.25	2608105220	330547	782.82	7670	8150	7620	9650	5210	7430	7890.27	0.05	28264	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	701	12.72	0.65	12	3.69	615.00	12063.00	26750	20240123	-70.77	5040	20241210	55.16	10320	-24.22	20250106	7140	9.52	20250114	26750	-70.77	20240123	5040	55.16	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
21	20250122	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	420	2	5.65	2110750290	267777	634.17	7670	8150	7620	9650	5210	7430	7882.49	0.05	9168	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	703	12.76	0.65	12	2.99	615.00	12063.00	26750	20240123	-70.65	5040	20241210	55.75	10320	-23.93	20250106	7140	9.94	20250114	26750	-70.65	20240123	5040	55.75	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
22	20250122	120908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	270	2	3.63	1827916030	231521	548.30	7670	8150	7620	9650	5210	7430	7895.25	0.05	-8965	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	690	12.52	0.64	12	2.58	615.00	12063.00	26750	20240123	-71.21	5040	20241210	52.78	10320	-25.39	20250106	7140	7.84	20250114	26750	-71.21	20240123	5040	52.78	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
23	20250122	110910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	320	2	4.31	1803621660	228376	540.85	7670	8150	7620	9650	5210	7430	7897.60	0.05	-8618	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	694	12.60	0.64	12	2.55	615.00	12063.00	26750	20240123	-71.03	5040	20241210	53.77	10320	-24.90	20250106	7140	8.54	20250114	26750	-71.03	20240123	5040	53.77	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
24	20250122	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	310	2	4.17	1758494590	222539	527.03	7670	8150	7620	9650	5210	7430	7901.96	0.05	-8718	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	694	12.59	0.64	12	2.48	615.00	12063.00	26750	20240123	-71.07	5040	20241210	53.57	10320	-25.00	20250106	7140	8.40	20250114	26750	-71.07	20240123	5040	53.57	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
25	20250122	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	690	2	9.29	877785480	109478	259.27	7670	8150	7660	9650	5210	7430	8017.92	0.05	3284	7683	7556	7473	7346	7263	7515	7305	45	2220	500	4600	10	1	8960259	728	13.20	0.67	12	1.22	615.00	12063.00	26750	20240123	-69.64	5040	20241210	61.11	10320	-21.32	20250106	7140	13.73	20250114	26750	-69.64	20240123	5040	61.11	20241210	3.36	N	172670	500	44 억	4370	N	N	4	N	00	N
26	20250121	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-170	5	-2.24	315442130	42193	59.24	7580	7600	7390	9880	5320	7600	7476.22	0.11	-5548	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	666	12.08	0.62	12	0.47	615.00	12063.00	26750	20240123	-72.22	5040	20241210	47.42	10320	-28.00	20250106	7140	4.06	20250114	26750	-72.22	20240123	5040	47.42	20241210	3.42	N	172670	500	44 억	9939	N	N	4	N	00	N
27	20250121	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-170	5	-2.24	295808150	39554	55.54	7580	7600	7390	9880	5320	7600	7478.59	0.11	-5832	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	666	12.08	0.62	12	0.44	615.00	12063.00	26750	20240123	-72.22	5040	20241210	47.42	10320	-28.00	20250106	7140	4.06	20250114	26750	-72.22	20240123	5040	47.42	20241210	3.42	N	172670	500	44 억	9939	N	N	2	N	00	N
28	20250121	140906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-130	5	-1.71	222284690	29688	41.68	7580	7600	7390	9880	5320	7600	7487.36	0.11	-2585	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	669	12.15	0.62	12	0.33	615.00	12063.00	26750	20240123	-72.07	5040	20241210	48.21	10320	-27.62	20250106	7140	4.62	20250114	26750	-72.07	20240123	5040	48.21	20241210	3.42	N	172670	500	44 억	9939	N	N	2	N	00	N
29	20250121	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-140	5	-1.84	213388850	28495	40.01	7580	7600	7390	9880	5320	7600	7488.64	0.11	-2037	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	668	12.13	0.62	12	0.32	615.00	12063.00	26750	20240123	-72.11	5040	20241210	48.02	10320	-27.71	20250106	7140	4.48	20250114	26750	-72.11	20240123	5040	48.02	20241210	3.42	N	172670	500	44 억	9939	N	N	2	N	00	N
30	20250121	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-140	5	-1.84	204529670	27310	38.34	7580	7600	7390	9880	5320	7600	7489.19	0.11	-1537	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	668	12.13	0.62	12	0.30	615.00	12063.00	26750	20240123	-72.11	5040	20241210	48.02	10320	-27.71	20250106	7140	4.48	20250114	26750	-72.11	20240123	5040	48.02	20241210	3.42	N	172670	500	44 억	9939	N	N	2	N	00	N
31	20250121	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	-80	5	-1.05	166968410	22300	31.31	7580	7600	7390	9880	5320	7600	7487.37	0.11	-1934	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	674	12.23	0.62	12	0.25	615.00	12063.00	26750	20240123	-71.89	5040	20241210	49.21	10320	-27.13	20250106	7140	5.32	20250114	26750	-71.89	20240123	5040	49.21	20241210	3.42	N	172670	500	44 억	9939	N	N	2	N	00	N
32	20250121	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-160	5	-2.11	99674550	13315	18.69	7580	7600	7390	9880	5320	7600	7485.88	0.11	-5715	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	667	12.10	0.62	12	0.15	615.00	12063.00	26750	20240123	-72.19	5040	20241210	47.62	10320	-27.91	20250106	7140	4.20	20250114	26750	-72.19	20240123	5040	47.62	20241210	3.42	N	172670	500	44 억	9939	N	N	2	N	00	N
33	20250121	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	-120	5	-1.58	21100940	2805	3.94	7580	7600	7480	9880	5320	7600	7522.62	0.11	-57	7873	7736	7503	7366	7133	7805	7435	45	2280	500	4710	10	1	8960259	670	12.16	0.62	12	0.03	615.00	12063.00	26750	20240123	-72.04	5040	20241210	48.41	10320	-27.52	20250106	7140	4.76	20250114	26750	-72.04	20240123	5040	48.41	20241210	3.42	N	172670	500	44 억	9939	N	N	2	N	00	N
34	20250120	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	100	2	1.33	531084990	70792	86.18	7500	7640	7270	9750	5250	7500	7500.46	0.04	6083	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	681	12.36	0.63	12	0.79	615.00	12063.00	26750	20240123	-71.59	5040	20241210	50.79	10320	-26.36	20250106	7140	6.44	20250114	26750	-71.59	20240123	5040	50.79	20241210	3.36	N	172670	500	44 억	3610	N	N	2	N	00	N
35	20250120	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	40	2	0.53	493309320	65805	80.11	7500	7640	7270	9750	5250	7500	7496.53	0.04	6048	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	676	12.26	0.63	12	0.73	615.00	12063.00	26750	20240123	-71.81	5040	20241210	49.60	10320	-26.94	20250106	7140	5.60	20250114	26750	-71.81	20240123	5040	49.60	20241210	3.36	N	172670	500	44 억	3610	N	N	0	N	00	N
36	20250120	140903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	40	2	0.53	444220150	59309	72.20	7500	7640	7270	9750	5250	7500	7489.93	0.04	6803	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	676	12.26	0.63	12	0.66	615.00	12063.00	26750	20240123	-71.81	5040	20241210	49.60	10320	-26.94	20250106	7140	5.60	20250114	26750	-71.81	20240123	5040	49.60	20241210	3.36	N	172670	500	44 억	3610	N	N	0	N	00	N
37	20250120	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	40	2	0.53	388871290	51981	63.28	7500	7640	7270	9750	5250	7500	7481.03	0.04	3424	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	676	12.26	0.63	12	0.58	615.00	12063.00	26750	20240123	-71.81	5040	20241210	49.60	10320	-26.94	20250106	7140	5.60	20250114	26750	-71.81	20240123	5040	49.60	20241210	3.36	N	172670	500	44 억	3610	N	N	0	N	00	N
38	20250120	120904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	0	3	0.00	348720530	46632	56.77	7500	7640	7270	9750	5250	7500	7478.14	0.04	3763	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	672	12.20	0.62	12	0.52	615.00	12063.00	26750	20240123	-71.96	5040	20241210	48.81	10320	-27.33	20250106	7140	5.04	20250114	26750	-71.96	20240123	5040	48.81	20241210	3.36	N	172670	500	44 억	3610	N	N	0	N	00	N
39	20250120	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	10	2	0.13	315628120	42242	51.42	7500	7640	7270	9750	5250	7500	7471.90	0.04	3804	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	673	12.21	0.62	12	0.47	615.00	12063.00	26750	20240123	-71.93	5040	20241210	49.01	10320	-27.23	20250106	7140	5.18	20250114	26750	-71.93	20240123	5040	49.01	20241210	3.36	N	172670	500	44 억	3610	N	N	0	N	00	N
40	20250120	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	100	2	1.33	265143500	35509	43.23	7500	7640	7270	9750	5250	7500	7466.94	0.04	8715	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	681	12.36	0.63	12	0.40	615.00	12063.00	26750	20240123	-71.59	5040	20241210	50.79	10320	-26.36	20250106	7140	6.44	20250114	26750	-71.59	20240123	5040	50.79	20241210	3.36	N	172670	500	44 억	3610	N	N	0	N	00	N
41	20250120	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	-130	5	-1.73	68318550	9256	11.27	7500	7510	7270	9750	5250	7500	7381.00	0.04	-1290	7826	7662	7536	7372	7246	7600	7310	45	2250	500	4650	10	1	8960259	660	11.98	0.61	12	0.10	615.00	12063.00	26750	20240123	-72.45	5040	20241210	46.23	10320	-28.59	20250106	7140	3.22	20250114	26750	-72.45	20240123	5040	46.23	20241210	3.36	N	172670	500	44 억	3610	N	N	0	N	00	N
42	20250117	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-150	5	-1.96	613395130	81833	33.38	7650	7700	7410	9940	5360	7650	7495.68	0.04	157	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	672	12.20	0.62	12	0.91	615.00	12063.00	26750	20240123	-71.96	5040	20241210	48.81	10320	-27.33	20250106	7140	5.04	20250114	26750	-71.96	20240123	5040	48.81	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
43	20250117	150904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-190	5	-2.48	567449640	75693	30.88	7650	7700	7410	9940	5360	7650	7496.73	0.04	1289	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	668	12.13	0.62	12	0.84	615.00	12063.00	26750	20240123	-72.11	5040	20241210	48.02	10320	-27.71	20250106	7140	4.48	20250114	26750	-72.11	20240123	5040	48.02	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
44	20250117	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-150	5	-1.96	509055140	67889	27.70	7650	7700	7410	9940	5360	7650	7498.34	0.04	3870	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	672	12.20	0.62	12	0.76	615.00	12063.00	26750	20240123	-71.96	5040	20241210	48.81	10320	-27.33	20250106	7140	5.04	20250114	26750	-71.96	20240123	5040	48.81	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
45	20250117	130902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-200	5	-2.61	447409280	59646	24.33	7650	7700	7410	9940	5360	7650	7501.08	0.04	4891	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	668	12.11	0.62	12	0.67	615.00	12063.00	26750	20240123	-72.15	5040	20241210	47.82	10320	-27.81	20250106	7140	4.34	20250114	26750	-72.15	20240123	5040	47.82	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
46	20250117	120904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-160	5	-2.09	417386400	55614	22.69	7650	7700	7410	9940	5360	7650	7505.06	0.04	5053	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	671	12.18	0.62	12	0.62	615.00	12063.00	26750	20240123	-72.00	5040	20241210	48.61	10320	-27.42	20250106	7140	4.90	20250114	26750	-72.00	20240123	5040	48.61	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
47	20250117	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-150	5	-1.96	378014240	50339	20.54	7650	7700	7410	9940	5360	7650	7509.37	0.04	4819	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	672	12.20	0.62	12	0.56	615.00	12063.00	26750	20240123	-71.96	5040	20241210	48.81	10320	-27.33	20250106	7140	5.04	20250114	26750	-71.96	20240123	5040	48.81	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
48	20250117	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-210	5	-2.75	284425950	37747	15.40	7650	7700	7430	9940	5360	7650	7535.06	0.04	5515	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	667	12.10	0.62	12	0.42	615.00	12063.00	26750	20240123	-72.19	5040	20241210	47.62	10320	-27.91	20250106	7140	4.20	20250114	26750	-72.19	20240123	5040	47.62	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
49	20250117	090904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-50	5	-0.65	75321540	9916	4.05	7650	7650	7490	9940	5360	7650	7595.96	0.04	5167	8283	7966	7773	7456	7263	7870	7360	45	2290	500	4740	10	1	8960259	681	12.36	0.63	12	0.11	615.00	12063.00	26750	20240123	-71.59	5040	20241210	50.79	10320	-26.36	20250106	7140	6.44	20250114	26750	-71.59	20240123	5040	50.79	20241210	3.30	N	172670	500	44 억	3578	N	N	11	N	00	N
50	20250116	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	210	2	2.82	1900454920	242630	130.96	7780	8090	7580	9670	5210	7440	7832.96	0.06	-1997	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	685	12.44	0.63	12	2.71	615.00	12063.00	26750	20240123	-71.40	5040	20241210	51.79	10320	-25.87	20250106	7140	7.14	20250114	26750	-71.40	20240123	5040	51.79	20241210	3.30	N	172670	500	44 억	5347	N	N	11	N	00	N
51	20250116	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	240	2	3.23	1839904730	234729	126.69	7780	8090	7580	9670	5210	7440	7838.42	0.06	-827	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	688	12.49	0.64	12	2.62	615.00	12063.00	26750	20240123	-71.29	5040	20241210	52.38	10320	-25.58	20250106	7140	7.56	20250114	26750	-71.29	20240123	5040	52.38	20241210	3.30	N	172670	500	44 억	5347	N	N	0	N	00	N
52	20250116	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	310	2	4.17	1645733480	209507	113.08	7780	8090	7580	9670	5210	7440	7855.27	0.06	-5092	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	694	12.60	0.64	12	2.34	615.00	12063.00	26750	20240123	-71.03	5040	20241210	53.77	10320	-24.90	20250106	7140	8.54	20250114	26750	-71.03	20240123	5040	53.77	20241210	3.30	N	172670	500	44 억	5347	N	N	0	N	00	N
53	20250116	130900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	340	2	4.57	1535697810	195330	105.43	7780	8090	7580	9670	5210	7440	7862.07	0.06	-5892	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	697	12.65	0.64	12	2.18	615.00	12063.00	26750	20240123	-70.92	5040	20241210	54.37	10320	-24.61	20250106	7140	8.96	20250114	26750	-70.92	20240123	5040	54.37	20241210	3.30	N	172670	500	44 억	5347	N	N	0	N	00	N
54	20250116	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	360	2	4.84	1463632470	186069	100.43	7780	8090	7580	9670	5210	7440	7866.07	0.06	-4503	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	699	12.68	0.65	12	2.08	615.00	12063.00	26750	20240123	-70.84	5040	20241210	54.76	10320	-24.42	20250106	7140	9.24	20250114	26750	-70.84	20240123	5040	54.76	20241210	3.30	N	172670	500	44 억	5347	N	N	0	N	00	N
55	20250116	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	410	2	5.51	1393936040	177152	95.62	7780	8090	7580	9670	5210	7440	7868.59	0.06	-5203	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	703	12.76	0.65	12	1.98	615.00	12063.00	26750	20240123	-70.65	5040	20241210	55.75	10320	-23.93	20250106	7140	9.94	20250114	26750	-70.65	20240123	5040	55.75	20241210	3.30	N	172670	500	44 억	5347	N	N	0	N	00	N
56	20250116	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	270	2	3.63	1280413420	162571	87.75	7780	8090	7580	9670	5210	7440	7876.03	0.06	-4941	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	691	12.54	0.64	12	1.81	615.00	12063.00	26750	20240123	-71.18	5040	20241210	52.98	10320	-25.29	20250106	7140	7.98	20250114	26750	-71.18	20240123	5040	52.98	20241210	3.30	N	172670	500	44 억	5347	N	N	0	N	00	N
57	20250116	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	550	2	7.39	616486250	78182	42.20	7780	8090	7580	9670	5210	7440	7885.27	0.06	8077	7920	7680	7530	7290	7140	7605	7215	45	2230	500	4610	10	1	8960259	716	12.99	0.66	12	0.87	615.00	12063.00	26750	20240123	-70.13	5040	20241210	58.53	10320	-22.58	20250106	7140	11.90	20250114	26750	-70.13	20240123	5040	58.53	20241210	3.30	N	172670	500	44 억	5347	N	N	0	N	00	N
58	20250115	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	60	2	0.81	1391251670	183463	185.98	7650	7770	7380	9590	5170	7380	7583.29	0.22	-13597	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	667	12.10	0.62	12	2.05	615.00	12063.00	26750	20240123	-72.19	5040	20241210	47.62	10320	-27.91	20250106	7140	4.20	20250114	26750	-72.19	20240123	5040	47.62	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
59	20250115	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	60	2	0.81	1362654740	179620	182.09	7650	7770	7380	9590	5170	7380	7586.32	0.22	-13173	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	667	12.10	0.62	12	2.00	615.00	12063.00	26750	20240123	-72.19	5040	20241210	47.62	10320	-27.91	20250106	7140	4.20	20250114	26750	-72.19	20240123	5040	47.62	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
60	20250115	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	50	2	0.68	788500370	104363	105.80	7650	7770	7380	9590	5170	7380	7555.36	0.22	-19108	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	666	12.08	0.62	12	1.16	615.00	12063.00	26750	20240123	-72.22	5040	20241210	47.42	10320	-28.00	20250106	7140	4.06	20250114	26750	-72.22	20240123	5040	47.42	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
61	20250115	130900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	80	2	1.08	743041700	98239	99.59	7650	7770	7380	9590	5170	7380	7563.61	0.22	-18367	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	668	12.13	0.62	12	1.10	615.00	12063.00	26750	20240123	-72.11	5040	20241210	48.02	10320	-27.71	20250106	7140	4.48	20250114	26750	-72.11	20240123	5040	48.02	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
62	20250115	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	40	2	0.54	680735230	89898	91.13	7650	7770	7380	9590	5170	7380	7572.31	0.22	-17470	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	665	12.07	0.62	12	1.00	615.00	12063.00	26750	20240123	-72.26	5040	20241210	47.22	10320	-28.10	20250106	7140	3.92	20250114	26750	-72.26	20240123	5040	47.22	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
63	20250115	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	60	2	0.81	629973120	83044	84.19	7650	7770	7420	9590	5170	7380	7586.02	0.22	-16240	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	667	12.10	0.62	12	0.93	615.00	12063.00	26750	20240123	-72.19	5040	20241210	47.62	10320	-27.91	20250106	7140	4.20	20250114	26750	-72.19	20240123	5040	47.62	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
64	20250115	100859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	80	2	1.08	567832280	74722	75.75	7650	7770	7420	9590	5170	7380	7599.27	0.22	-14501	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	668	12.13	0.62	12	0.83	615.00	12063.00	26750	20240123	-72.11	5040	20241210	48.02	10320	-27.71	20250106	7140	4.48	20250114	26750	-72.11	20240123	5040	48.02	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
65	20250115	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	350	2	4.74	297409830	39124	39.66	7650	7740	7450	9590	5170	7380	7601.72	0.22	-3387	7540	7460	7300	7220	7060	7500	7260	45	2210	500	4570	10	1	8960259	693	12.57	0.64	12	0.44	615.00	12063.00	26750	20240123	-71.10	5040	20241210	53.37	10320	-25.10	20250106	7140	8.26	20250114	26750	-71.10	20240123	5040	53.37	20241210	3.31	N	172670	500	44 억	19504	N	N	2	N	00	N
66	20250114	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	20	2	0.27	712112110	98187	73.83	7320	7380	7140	9560	5160	7360	7252.37	0.16	5353	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	661	12.00	0.61	12	1.10	615.00	12063.00	26750	20240123	-72.41	5040	20241210	46.43	10320	-28.49	20250106	7140	3.36	20250114	26750	-72.41	20240123	5040	46.43	20241210	3.33	N	172670	500	44 억	14378	N	N	2	N	00	N
67	20250114	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	-30	5	-0.41	670731850	92562	69.60	7320	7370	7140	9560	5160	7360	7246.28	0.16	6952	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	657	11.92	0.61	12	1.03	615.00	12063.00	26750	20240123	-72.60	5040	20241210	45.44	10320	-28.97	20250106	7140	2.66	20250114	26750	-72.60	20240123	5040	45.44	20241210	3.33	N	172670	500	44 억	14378	N	N	0	N	00	N
68	20250114	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	-30	5	-0.41	609539790	84226	63.33	7320	7360	7140	9560	5160	7360	7236.94	0.16	9491	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	657	11.92	0.61	12	0.94	615.00	12063.00	26750	20240123	-72.60	5040	20241210	45.44	10320	-28.97	20250106	7140	2.66	20250114	26750	-72.60	20240123	5040	45.44	20241210	3.33	N	172670	500	44 억	14378	N	N	0	N	00	N
69	20250114	130854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	0	3	0.00	533313770	73797	55.49	7320	7360	7140	9560	5160	7360	7226.75	0.16	10822	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	659	11.97	0.61	12	0.82	615.00	12063.00	26750	20240123	-72.49	5040	20241210	46.03	10320	-28.68	20250106	7140	3.08	20250114	26750	-72.49	20240123	5040	46.03	20241210	3.33	N	172670	500	44 억	14378	N	N	0	N	00	N
70	20250114	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-80	5	-1.09	491059220	68013	51.14	7320	7360	7140	9560	5160	7360	7220.06	0.16	11877	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	652	11.84	0.60	12	0.76	615.00	12063.00	26750	20240123	-72.79	5040	20241210	44.44	10320	-29.46	20250106	7140	1.96	20250114	26750	-72.79	20240123	5040	44.44	20241210	3.33	N	172670	500	44 억	14378	N	N	0	N	00	N
71	20250114	110851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-140	5	-1.90	443249860	61388	46.16	7320	7360	7140	9560	5160	7360	7220.44	0.16	11820	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	647	11.74	0.60	12	0.69	615.00	12063.00	26750	20240123	-73.01	5040	20241210	43.25	10320	-30.04	20250106	7140	1.12	20250114	26750	-73.01	20240123	5040	43.25	20241210	3.33	N	172670	500	44 억	14378	N	N	0	N	00	N
72	20250114	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	-120	5	-1.63	341929260	47275	35.55	7320	7360	7150	9560	5160	7360	7232.74	0.16	9061	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	649	11.77	0.60	12	0.53	615.00	12063.00	26750	20240123	-72.93	5040	20241210	43.65	10320	-29.84	20250106	7150	1.26	20250114	26750	-72.93	20240123	5040	43.65	20241210	3.33	N	172670	500	44 억	14378	N	N	0	N	00	N
73	20250114	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-60	5	-0.82	66265410	9075	6.82	7320	7360	7220	9560	5160	7360	7301.90	0.16	-248	7933	7646	7483	7196	7033	7565	7115	45	2200	500	4560	10	1	8960259	654	11.87	0.61	12	0.10	615.00	12063.00	26750	20240123	-72.71	5040	20241210	44.84	10320	-29.26	20250106	7220	1.11	20250114	26750	-72.71	20240123	5040	44.84	20241210	3.33	N	172670	500	44 억	14378	N	N	0	N	00	N
74	20250113	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	-380	5	-4.91	979629330	131490	96.23	7610	7770	7320	10060	5420	7740	7450.32	0.20	-2629	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	659	11.97	0.61	12	1.47	615.00	12063.00	26750	20240123	-72.49	5040	20241210	46.03	10320	-28.68	20250106	7280	1.10	20250109	26750	-72.49	20240123	5040	46.03	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
75	20250113	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-340	5	-4.39	926652620	124306	90.97	7610	7770	7320	10060	5420	7740	7454.61	0.20	-2224	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	663	12.03	0.61	12	1.39	615.00	12063.00	26750	20240123	-72.34	5040	20241210	46.83	10320	-28.29	20250106	7280	1.65	20250109	26750	-72.34	20240123	5040	46.83	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
76	20250113	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-360	5	-4.65	828203450	110957	81.20	7610	7770	7320	10060	5420	7740	7464.18	0.20	-2223	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	661	12.00	0.61	12	1.24	615.00	12063.00	26750	20240123	-72.41	5040	20241210	46.43	10320	-28.49	20250106	7280	1.37	20250109	26750	-72.41	20240123	5040	46.43	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
77	20250113	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-340	5	-4.39	751269400	100483	73.54	7610	7770	7320	10060	5420	7740	7476.58	0.20	-6485	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	663	12.03	0.61	12	1.12	615.00	12063.00	26750	20240123	-72.34	5040	20241210	46.83	10320	-28.29	20250106	7280	1.65	20250109	26750	-72.34	20240123	5040	46.83	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
78	20250113	120836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	-330	5	-4.26	656895910	87658	64.15	7610	7770	7320	10060	5420	7740	7493.85	0.20	-4523	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	664	12.05	0.61	12	0.98	615.00	12063.00	26750	20240123	-72.30	5040	20241210	47.02	10320	-28.20	20250106	7280	1.79	20250109	26750	-72.30	20240123	5040	47.02	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
79	20250113	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-340	5	-4.39	596018350	79424	58.12	7610	7770	7320	10060	5420	7740	7504.26	0.20	-7711	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	663	12.03	0.61	12	0.89	615.00	12063.00	26750	20240123	-72.34	5040	20241210	46.83	10320	-28.29	20250106	7280	1.65	20250109	26750	-72.34	20240123	5040	46.83	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
80	20250113	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	-300	5	-3.88	428099580	56732	41.52	7610	7770	7400	10060	5420	7740	7546.00	0.20	-6462	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	667	12.10	0.62	12	0.63	615.00	12063.00	26750	20240123	-72.19	5040	20241210	47.62	10320	-27.91	20250106	7280	2.20	20250109	26750	-72.19	20240123	5040	47.62	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
81	20250113	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	-100	5	-1.29	62431910	8135	5.95	7610	7750	7570	10060	5420	7740	7674.48	0.20	-1853	8146	7942	7806	7602	7466	7875	7535	45	2320	500	4790	10	1	8960259	685	12.42	0.63	12	0.09	615.00	12063.00	26750	20240123	-71.44	5040	20241210	51.59	10320	-25.97	20250106	7280	4.95	20250109	26750	-71.44	20240123	5040	51.59	20241210	3.62	N	172670	500	44 억	18233	N	N	0	N	00	N
82	20250110	160815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	-170	5	-2.15	1053749200	134864	24.67	8000	8010	7670	10280	5540	7910	7813.37	0.14	7198	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	694	12.59	0.64	12	1.51	615.00	12063.00	26750	20240123	-71.07	5040	20241210	53.57	10320	-25.00	20250106	7280	6.32	20250109	26750	-71.07	20240123	5040	53.57	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
83	20250110	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-130	5	-1.64	1014779660	129836	23.75	8000	8010	7670	10280	5540	7910	7815.80	0.14	9006	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	697	12.65	0.64	12	1.45	615.00	12063.00	26750	20240123	-70.92	5040	20241210	54.37	10320	-24.61	20250106	7280	6.87	20250109	26750	-70.92	20240123	5040	54.37	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
84	20250110	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	0	3	0.00	898834410	114955	21.03	8000	8010	7670	10280	5540	7910	7818.95	0.14	9878	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	709	12.86	0.66	12	1.28	615.00	12063.00	26750	20240123	-70.43	5040	20241210	56.94	10320	-23.35	20250106	7280	8.65	20250109	26750	-70.43	20240123	5040	56.94	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
85	20250110	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	-150	5	-1.90	715071680	91502	16.74	8000	8010	7670	10280	5540	7910	7814.74	0.14	1157	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	695	12.62	0.64	12	1.02	615.00	12063.00	26750	20240123	-70.99	5040	20241210	53.97	10320	-24.81	20250106	7280	6.59	20250109	26750	-70.99	20240123	5040	53.97	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
86	20250110	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-120	5	-1.52	635381700	81236	14.86	8000	8010	7670	10280	5540	7910	7821.34	0.14	4092	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	698	12.67	0.65	12	0.91	615.00	12063.00	26750	20240123	-70.88	5040	20241210	54.56	10320	-24.52	20250106	7280	7.01	20250109	26750	-70.88	20240123	5040	54.56	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
87	20250110	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	-150	5	-1.90	553805260	70772	12.95	8000	8010	7670	10280	5540	7910	7825.11	0.14	2589	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	695	12.62	0.64	12	0.79	615.00	12063.00	26750	20240123	-70.99	5040	20241210	53.97	10320	-24.81	20250106	7280	6.59	20250109	26750	-70.99	20240123	5040	53.97	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
88	20250110	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	-90	5	-1.14	380022920	48382	8.85	8000	8010	7750	10280	5540	7910	7854.54	0.14	-2954	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	701	12.72	0.65	12	0.54	615.00	12063.00	26750	20240123	-70.77	5040	20241210	55.16	10320	-24.22	20250106	7280	7.42	20250109	26750	-70.77	20240123	5040	55.16	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
89	20250110	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-100	5	-1.26	103833840	13130	2.40	8000	8010	7800	10280	5540	7910	7908.13	0.14	-763	8983	8446	7863	7326	6743	8155	7035	45	2370	500	4900	10	1	8960259	700	12.70	0.65	12	0.15	615.00	12063.00	26750	20240123	-70.80	5040	20241210	54.96	10320	-24.32	20250106	7280	7.28	20250109	26750	-70.80	20240123	5040	54.96	20241210	3.72	N	172670	500	44 억	12097	N	N	0	N	00	N
90	20250109	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-910	5	-10.32	4195824020	543637	134.19	8250	8400	7280	11460	6180	8820	7717.48	0.06	7226	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	709	12.86	0.66	12	6.07	615.00	12063.00	26750	20240123	-70.43	5040	20241210	56.94	10320	-23.35	20250106	7280	8.65	20250109	26750	-70.43	20240123	5040	56.94	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
91	20250109	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-960	5	-10.88	4115242500	533417	131.67	8250	8400	7280	11460	6180	8820	7714.29	0.06	7337	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	704	12.78	0.65	12	5.95	615.00	12063.00	26750	20240123	-70.62	5040	20241210	55.95	10320	-23.84	20250106	7280	7.97	20250109	26750	-70.62	20240123	5040	55.95	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
92	20250109	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-990	5	-11.22	3955412760	513093	126.65	8250	8400	7280	11460	6180	8820	7708.35	0.06	8495	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	702	12.73	0.65	12	5.73	615.00	12063.00	26750	20240123	-70.73	5040	20241210	55.36	10320	-24.13	20250106	7280	7.55	20250109	26750	-70.73	20240123	5040	55.36	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
93	20250109	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	-950	5	-10.77	3735520130	484935	119.70	8250	8400	7280	11460	6180	8820	7702.49	0.06	16205	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	705	12.80	0.65	12	5.41	615.00	12063.00	26750	20240123	-70.58	5040	20241210	56.15	10320	-23.74	20250106	7280	8.10	20250109	26750	-70.58	20240123	5040	56.15	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
94	20250109	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	-1050	5	-11.90	3583316800	465461	114.89	8250	8400	7280	11460	6180	8820	7697.75	0.06	15909	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	696	12.63	0.64	12	5.19	615.00	12063.00	26750	20240123	-70.95	5040	20241210	54.17	10320	-24.71	20250106	7280	6.73	20250109	26750	-70.95	20240123	5040	54.17	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
95	20250109	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	-1040	5	-11.79	3408075610	442842	109.31	8250	8400	7280	11460	6180	8820	7695.21	0.06	18514	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	697	12.65	0.64	12	4.94	615.00	12063.00	26750	20240123	-70.92	5040	20241210	54.37	10320	-24.61	20250106	7280	6.87	20250109	26750	-70.92	20240123	5040	54.37	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
96	20250109	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-1190	5	-13.49	2899418130	376407	92.91	8250	8400	7280	11460	6180	8820	7702.05	0.06	30192	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	684	12.41	0.63	12	4.20	615.00	12063.00	26750	20240123	-71.48	5040	20241210	51.39	10320	-26.07	20250106	7280	4.81	20250109	26750	-71.48	20240123	5040	51.39	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
97	20250109	090829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	-920	5	-10.43	994651430	124718	30.78	8250	8400	7730	11460	6180	8820	7973.30	0.06	-4891	9506	9162	8776	8432	8046	9335	8605	45	2640	500	5460	10	1	8960259	708	12.85	0.65	12	1.39	615.00	12063.00	26750	20240123	-70.47	5040	20241210	56.75	10320	-23.45	20250106	7730	2.20	20250109	26750	-70.47	20240123	5040	56.75	20241210	4.06	N	172670	500	44 억	5026	N	N	0	N	00	N
98	20250108	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	0	3	0.00	3528548030	401216	82.95	8750	9120	8390	11460	6180	8820	8794.56	0.00	18390	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	790	14.34	0.73	12	4.48	615.00	12063.00	26750	20240123	-67.03	5040	20241210	75.00	10320	-14.53	20250106	8390	5.13	20250108	26750	-67.03	20240123	5040	75.00	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
99	20250108	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	20	2	0.23	3401362900	386791	79.97	8750	9120	8390	11460	6180	8820	8793.76	0.00	23191	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	792	14.37	0.73	12	4.32	615.00	12063.00	26750	20240123	-66.95	5040	20241210	75.40	10320	-14.34	20250106	8390	5.36	20250108	26750	-66.95	20240123	5040	75.40	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
100	20250108	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	60	2	0.68	3222595060	366634	75.80	8750	9120	8390	11460	6180	8820	8789.63	0.00	23970	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	796	14.44	0.74	12	4.09	615.00	12063.00	26750	20240123	-66.80	5040	20241210	76.19	10320	-13.95	20250106	8390	5.84	20250108	26750	-66.80	20240123	5040	76.19	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
101	20250108	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	40	2	0.45	3131944400	356399	73.68	8750	9120	8390	11460	6180	8820	8787.70	0.00	23359	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	794	14.41	0.73	12	3.98	615.00	12063.00	26750	20240123	-66.88	5040	20241210	75.79	10320	-14.15	20250106	8390	5.60	20250108	26750	-66.88	20240123	5040	75.79	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
102	20250108	120819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	110	2	1.25	2905536030	330798	68.39	8750	9120	8390	11460	6180	8820	8783.35	0.00	23651	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	800	14.52	0.74	12	3.69	615.00	12063.00	26750	20240123	-66.62	5040	20241210	77.18	10320	-13.47	20250106	8390	6.44	20250108	26750	-66.62	20240123	5040	77.18	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
103	20250108	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	270	2	3.06	2561521120	292671	60.51	8750	9090	8390	11460	6180	8820	8752.09	0.00	25661	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	814	14.78	0.75	12	3.27	615.00	12063.00	26750	20240123	-66.02	5040	20241210	80.36	10320	-11.92	20250106	8390	8.34	20250108	26750	-66.02	20240123	5040	80.36	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
104	20250108	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	80	2	0.91	1531064260	177617	36.72	8750	9050	8390	11460	6180	8820	8619.39	0.00	22047	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	797	14.47	0.74	12	1.98	615.00	12063.00	26750	20240123	-66.73	5040	20241210	76.59	10320	-13.76	20250106	8390	6.08	20250108	26750	-66.73	20240123	5040	76.59	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
105	20250108	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-180	5	-2.04	287997010	33334	6.89	8750	8810	8520	11460	6180	8820	8636.60	0.00	14314	10106	9462	9136	8492	8166	9300	8330	45	2640	500	5460	10	1	8960259	774	14.05	0.72	12	0.37	615.00	12063.00	26750	20240123	-67.70	5040	20241210	71.43	10320	-16.28	20250106	8520	1.41	20250108	26750	-67.70	20240123	5040	71.43	20241210	4.78	N	172670	500	44 억	0	N	N	35	N	00	N
106	20250107	160814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-720	5	-7.55	4363942500	480235	36.14	9780	9780	8810	12400	6680	9540	9087.38	0.10	-22247	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	790	14.34	0.73	12	5.36	615.00	12063.00	26750	20240123	-67.03	5040	20241210	75.00	10320	-14.53	20250106	8810	0.11	20250107	26750	-67.03	20240123	5040	75.00	20241210	5.17	N	172670	500	44 억	8597	N	N	35	N	00	N
107	20250107	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	-720	5	-7.55	4252586600	467607	35.19	9780	9780	8810	12400	6680	9540	9094.36	0.10	-21696	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	790	14.34	0.73	12	5.22	615.00	12063.00	26750	20240123	-67.03	5040	20241210	75.00	10320	-14.53	20250106	8810	0.11	20250107	26750	-67.03	20240123	5040	75.00	20241210	5.17	N	172670	500	44 억	8597	N	N	8	N	00	N
108	20250107	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-690	5	-7.23	3960430540	434523	32.70	9780	9780	8840	12400	6680	9540	9114.43	0.10	-17246	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	793	14.39	0.73	12	4.85	615.00	12063.00	26750	20240123	-66.92	5040	20241210	75.60	10320	-14.24	20250106	8840	0.11	20250107	26750	-66.92	20240123	5040	75.60	20241210	5.17	N	172670	500	44 억	8597	N	N	8	N	00	N
109	20250107	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-620	5	-6.50	3573531790	390932	29.42	9780	9780	8900	12400	6680	9540	9141.05	0.10	-10079	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	799	14.50	0.74	12	4.36	615.00	12063.00	26750	20240123	-66.65	5040	20241210	76.98	10320	-13.57	20250106	8900	0.22	20250107	26750	-66.65	20240123	5040	76.98	20241210	5.17	N	172670	500	44 억	8597	N	N	8	N	00	N
110	20250107	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-560	5	-5.87	3064553530	334020	25.13	9780	9780	8900	12400	6680	9540	9174.76	0.10	-3391	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	805	14.60	0.74	12	3.73	615.00	12063.00	26750	20240123	-66.43	5040	20241210	78.17	10320	-12.98	20250106	8900	0.90	20250107	26750	-66.43	20240123	5040	78.17	20241210	5.17	N	172670	500	44 억	8597	N	N	8	N	00	N
111	20250107	110811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-500	5	-5.24	2812533160	306029	23.03	9780	9780	8900	12400	6680	9540	9190.41	0.10	-990	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	810	14.70	0.75	12	3.42	615.00	12063.00	26750	20240123	-66.21	5040	20241210	79.37	10320	-12.40	20250106	8900	1.57	20250107	26750	-66.21	20240123	5040	79.37	20241210	5.17	N	172670	500	44 억	8597	N	N	8	N	00	N
112	20250107	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-560	5	-5.87	2478978690	268950	20.24	9780	9780	8900	12400	6680	9540	9217.24	0.10	-790	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	805	14.60	0.74	12	3.00	615.00	12063.00	26750	20240123	-66.43	5040	20241210	78.17	10320	-12.98	20250106	8900	0.90	20250107	26750	-66.43	20240123	5040	78.17	20241210	5.17	N	172670	500	44 억	8597	N	N	8	N	00	N
113	20250107	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-230	5	-2.41	661550920	69175	5.21	9780	9780	9280	12400	6680	9540	9563.44	0.10	-2663	10760	10150	9710	9100	8660	10455	9405	45	2860	500	5910	10	1	8960259	834	15.14	0.77	12	0.77	615.00	12063.00	26750	20240123	-65.20	5040	20241210	84.72	10320	-9.79	20250106	9020	3.22	20250103	26750	-65.20	20240123	5040	84.72	20241210	5.17	N	172670	500	44 억	8597	N	N	8	N	00	N
114	20250106	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	220	2	2.36	13017318290	1322279	259.39	9530	10320	9270	12110	6530	9320	9844.69	0.32	-19721	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	855	15.51	0.79	12	14.76	615.00	12063.00	26750	20240123	-64.34	5040	20241210	89.29	10320	-7.56	20250106	9020	5.76	20250103	26750	-64.34	20240123	5040	89.29	20241210	5.53	N	172670	500	44 억	28582	N	N	8	N	00	N
115	20250106	150804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	220	2	2.36	12826648300	1302272	255.47	9530	10320	9270	12110	6530	9320	9849.48	0.32	-15269	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	855	15.51	0.79	12	14.53	615.00	12063.00	26750	20240123	-64.34	5040	20241210	89.29	10320	-7.56	20250106	9020	5.76	20250103	26750	-64.34	20240123	5040	89.29	20241210	5.53	N	172670	500	44 억	28582	N	N	0	N	00	N
116	20250106	140805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	140	2	1.50	12006241630	1215106	238.37	9530	10320	9350	12110	6530	9320	9880.86	0.32	6576	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	848	15.38	0.78	12	13.56	615.00	12063.00	26750	20240123	-64.64	5040	20241210	87.70	10320	-8.33	20250106	9020	4.88	20250103	26750	-64.64	20240123	5040	87.70	20241210	5.53	N	172670	500	44 억	28582	N	N	0	N	00	N
117	20250106	130801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	480	2	5.15	10412024700	1048625	205.71	9530	10320	9350	12110	6530	9320	9929.27	0.32	2234	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	878	15.93	0.81	12	11.70	615.00	12063.00	26750	20240123	-63.36	5040	20241210	94.44	10320	-5.04	20250106	9020	8.65	20250103	26750	-63.36	20240123	5040	94.44	20241210	5.53	N	172670	500	44 억	28582	N	N	0	N	00	N
118	20250106	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	670	2	7.19	9302916030	936509	183.72	9530	10320	9350	12110	6530	9320	9933.68	0.32	-1741	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	895	16.24	0.83	12	10.45	615.00	12063.00	26750	20240123	-62.65	5040	20241210	98.21	10320	-3.20	20250106	9020	10.75	20250103	26750	-62.65	20240123	5040	98.21	20241210	5.53	N	172670	500	44 억	28582	N	N	0	N	00	N
119	20250106	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	780	2	8.37	8356120120	842908	165.35	9530	10320	9350	12110	6530	9320	9913.51	0.32	-6806	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	905	16.42	0.84	12	9.41	615.00	12063.00	26750	20240123	-62.24	5040	20241210	100.40	10320	-2.13	20250106	9020	11.97	20250103	26750	-62.24	20240123	5040	100.40	20241210	5.53	N	172670	500	44 억	28582	N	N	0	N	00	N
120	20250106	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	570	2	6.12	5411820440	552460	108.38	9530	10100	9350	12110	6530	9320	9795.95	0.32	-7372	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	886	16.08	0.82	12	6.17	615.00	12063.00	26750	20240123	-63.03	5040	20241210	96.23	10100	-2.08	20250106	9020	9.65	20250103	26750	-63.03	20240123	5040	96.23	20241210	5.53	N	172670	500	44 억	28582	N	N	0	N	00	N
121	20250106	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	110	2	1.18	435156050	46156	9.05	9530	9540	9350	12110	6530	9320	9428.18	0.32	-8356	9906	9612	9316	9022	8726	9760	9170	45	2790	500	5770	10	1	8960259	845	15.33	0.78	12	0.52	615.00	12063.00	26750	20240123	-64.75	5040	20241210	87.10	9610	-1.87	20250103	9020	4.55	20250103	26750	-64.75	20240123	5040	87.10	20241210	5.53	N	172670	500	44 억	28582	N	N	0	N	00	N
122	20250103	160755	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	110	2	1.19	4706657840	505730	101.99	9180	9610	9020	11970	6450	9210	9306.67	0.55	-20822	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	835	15.15	0.77	12	5.64	615.00	12063.00	26750	20240123	-65.16	5040	20241210	84.92	9610	-3.02	20250103	9020	3.33	20250103	26750	-65.16	20240123	5040	84.92	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
123	20250103	150757	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	90	2	0.98	4509415930	484554	97.72	9180	9610	9020	11970	6450	9210	9306.35	0.55	-19000	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	833	15.12	0.77	12	5.41	615.00	12063.00	26750	20240123	-65.23	5040	20241210	84.52	9610	-3.23	20250103	9020	3.10	20250103	26750	-65.23	20240123	5040	84.52	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
124	20250103	140758	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	130	2	1.41	4192233640	450392	90.83	9180	9610	9020	11970	6450	9210	9308.00	0.55	-20986	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	837	15.19	0.77	12	5.03	615.00	12063.00	26750	20240123	-65.08	5040	20241210	85.32	9610	-2.81	20250103	9020	3.55	20250103	26750	-65.08	20240123	5040	85.32	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
125	20250103	130757	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	50	2	0.54	3841297220	412560	83.20	9180	9610	9020	11970	6450	9210	9310.92	0.55	-25677	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	830	15.06	0.77	12	4.60	615.00	12063.00	26750	20240123	-65.38	5040	20241210	83.73	9610	-3.64	20250103	9020	2.66	20250103	26750	-65.38	20240123	5040	83.73	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
126	20250103	120756	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	100	2	1.09	3629204560	389681	78.59	9180	9610	9020	11970	6450	9210	9313.31	0.55	-24635	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	834	15.14	0.77	12	4.35	615.00	12063.00	26750	20240123	-65.20	5040	20241210	84.72	9610	-3.12	20250103	9020	3.22	20250103	26750	-65.20	20240123	5040	84.72	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
127	20250103	110757	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	30	2	0.33	3348779140	359528	72.50	9180	9610	9020	11970	6450	9210	9314.42	0.55	-24729	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	828	15.02	0.77	12	4.01	615.00	12063.00	26750	20240123	-65.46	5040	20241210	83.33	9610	-3.85	20250103	9020	2.44	20250103	26750	-65.46	20240123	5040	83.33	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
128	20250103	100754	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	0	3	0.00	2873833030	307962	62.11	9180	9610	9020	11970	6450	9210	9331.83	0.55	-18896	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	825	14.98	0.76	12	3.44	615.00	12063.00	26750	20240123	-65.57	5040	20241210	82.74	9610	-4.16	20250103	9020	2.11	20250103	26750	-65.57	20240123	5040	82.74	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
129	20250103	090758	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-40	5	-0.43	254573420	27945	5.64	9180	9180	9040	11970	6450	9210	9109.30	0.55	-7359	9803	9506	9273	8976	8743	9390	8860	45	2760	500	5710	10	1	8960259	822	14.91	0.76	12	0.31	615.00	12063.00	26750	20240123	-65.72	5040	20241210	81.94	9570	-4.18	20250102	9040	1.44	20250103	26750	-65.72	20240123	5040	81.94	20241210	4.78	N	172670	500	44 억	49486	N	N	0	N	01	N
130	20250102	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-180	5	-1.92	4479942610	486054	21.17	9560	9570	9040	12200	6580	9390	9216.92	0.45	9009	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	825	14.98	0.76	12	5.42	615.00	12063.00	26750	20240123	-65.57	5040	20241210	82.74	9570	-3.76	20250102	9040	1.88	20250102	26750	-65.57	20240123	5040	82.74	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N
131	20250102	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-140	5	-1.49	4222982290	458158	19.95	9560	9570	9040	12200	6580	9390	9217.25	0.45	12659	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	829	15.04	0.77	12	5.11	615.00	12063.00	26750	20240123	-65.42	5040	20241210	83.53	9570	-3.34	20250102	9040	2.32	20250102	26750	-65.42	20240123	5040	83.53	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N
132	20250102	140748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-240	5	-2.56	3712754220	402584	17.53	9560	9570	9040	12200	6580	9390	9222.25	0.45	18096	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	820	14.88	0.76	12	4.49	615.00	12063.00	26750	20240123	-65.79	5040	20241210	81.55	9570	-4.39	20250102	9040	1.22	20250102	26750	-65.79	20240123	5040	81.55	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N
133	20250102	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-240	5	-2.56	3432604640	371947	16.20	9560	9570	9040	12200	6580	9390	9228.68	0.45	21397	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	820	14.88	0.76	12	4.15	615.00	12063.00	26750	20240123	-65.79	5040	20241210	81.55	9570	-4.39	20250102	9040	1.22	20250102	26750	-65.79	20240123	5040	81.55	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N
134	20250102	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-140	5	-1.49	3118309240	337625	14.70	9560	9570	9040	12200	6580	9390	9235.95	0.45	25658	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	829	15.04	0.77	12	3.77	615.00	12063.00	26750	20240123	-65.42	5040	20241210	83.53	9570	-3.34	20250102	9040	2.32	20250102	26750	-65.42	20240123	5040	83.53	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N
135	20250102	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-170	5	-1.81	2609051980	282532	12.31	9560	9570	9040	12200	6580	9390	9234.45	0.45	30553	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	826	14.99	0.76	12	3.15	615.00	12063.00	26750	20240123	-65.53	5040	20241210	82.94	9570	-3.66	20250102	9040	1.99	20250102	26750	-65.53	20240123	5040	82.94	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N
136	20250102	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-220	5	-2.34	1081937860	115934	5.05	9560	9570	9140	12200	6580	9390	9332.29	0.45	24673	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	822	14.91	0.76	12	1.29	615.00	12063.00	26750	20240123	-65.72	5040	20241210	81.94	9570	-4.18	20250102	9140	0.33	20250102	26750	-65.72	20240123	5040	81.94	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N
137	20250102	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	0	3	0.00	0	0	0.00	0	0	0	12200	6580	9390	0.00	0.45	0	10423	9906	9483	8966	8543	10165	9225	45	2810	500	5820	10	1	8960259	841	15.27	0.78	12	0.00	615.00	12063.00	26750	20240123	-64.90	5040	20241210	86.31	0	0.00	0	0	0.00	0	26750	-64.90	20240123	5040	86.31	20241210	5.03	N	172670	500	44 억	40420	N	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History