KissMeData/215100/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-80	5	-1.86	3047310565	702261	94.09	4360	4440	4225	5590	3015	4305	4340.02	0.81	-48105	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	860	62.13	2.74	12	3.45	68.00	1540.00	6940	20240522	-39.12	3110	20241025	35.85	4985	-15.25	20250122	3875	9.03	20250109	6940	-39.12	20240522	3110	35.85	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
3	20250124	151008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-35	5	-0.81	2846346085	654775	87.73	4360	4440	4235	5590	3015	4305	4347.07	0.81	-67625	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	869	62.79	2.77	12	3.22	68.00	1540.00	6940	20240522	-38.47	3110	20241025	37.30	4985	-14.34	20250122	3875	10.19	20250109	6940	-38.47	20240522	3110	37.30	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
4	20250124	141007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-5	5	-0.12	2500830155	573922	76.90	4360	4440	4300	5590	3015	4305	4357.45	0.81	-84635	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	875	63.24	2.79	12	2.82	68.00	1540.00	6940	20240522	-38.04	3110	20241025	38.26	4985	-13.74	20250122	3875	10.97	20250109	6940	-38.04	20240522	3110	38.26	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
5	20250124	131008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	25	2	0.58	2330629290	534435	71.61	4360	4440	4300	5590	3015	4305	4360.93	0.81	-91285	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	881	63.68	2.81	12	2.63	68.00	1540.00	6940	20240522	-37.61	3110	20241025	39.23	4985	-13.14	20250122	3875	11.74	20250109	6940	-37.61	20240522	3110	39.23	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
6	20250124	121004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	50	2	1.16	2126386340	487445	65.31	4360	4440	4300	5590	3015	4305	4362.32	0.81	-94566	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	886	64.04	2.83	12	2.40	68.00	1540.00	6940	20240522	-37.25	3110	20241025	40.03	4985	-12.64	20250122	3875	12.39	20250109	6940	-37.25	20240522	3110	40.03	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
7	20250124	111007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	30	2	0.70	1980823155	453903	60.82	4360	4440	4300	5590	3015	4305	4363.99	0.81	-85307	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	882	63.75	2.81	12	2.23	68.00	1540.00	6940	20240522	-37.54	3110	20241025	39.39	4985	-13.04	20250122	3875	11.87	20250109	6940	-37.54	20240522	3110	39.39	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
8	20250124	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	70	2	1.63	1583399180	362359	48.55	4360	4440	4300	5590	3015	4305	4369.72	0.81	-65861	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	890	64.34	2.84	12	1.78	68.00	1540.00	6940	20240522	-36.96	3110	20241025	40.68	4985	-12.24	20250122	3875	12.90	20250109	6940	-36.96	20240522	3110	40.68	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
9	20250124	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	125	2	2.90	430242720	98247	13.16	4360	4440	4300	5590	3015	4305	4379.28	0.81	-3528	4595	4450	4375	4230	4155	4412	4192	20	1285	100	2750	5	1	20348454	901	65.15	2.88	12	0.48	68.00	1540.00	6940	20240522	-36.17	3110	20241025	42.44	4985	-11.13	20250122	3875	14.32	20250109	6940	-36.17	20240522	3110	42.44	20241025	1.49	N	215100	100	20 억	164015	N	N	N	N
10	20250123	161003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-190	5	-4.23	3225991480	736654	5.53	4505	4520	4300	5840	3150	4495	4379.39	0.39	82203	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	876	63.31	2.80	12	3.62	68.00	1540.00	6940	20240522	-37.97	3110	20241025	38.42	4985	-13.64	20250122	3875	11.10	20250109	6940	-37.97	20240522	3110	38.42	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
11	20250123	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-190	5	-4.23	3035543830	692459	5.20	4505	4520	4300	5840	3150	4495	4383.71	0.39	75802	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	876	63.31	2.80	12	3.40	68.00	1540.00	6940	20240522	-37.97	3110	20241025	38.42	4985	-13.64	20250122	3875	11.10	20250109	6940	-37.97	20240522	3110	38.42	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
12	20250123	141003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	-145	5	-3.23	2712837185	617907	4.64	4505	4520	4335	5840	3150	4495	4390.36	0.39	107285	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	885	63.97	2.82	12	3.04	68.00	1540.00	6940	20240522	-37.32	3110	20241025	39.87	4985	-12.74	20250122	3875	12.26	20250109	6940	-37.32	20240522	3110	39.87	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
13	20250123	131001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	-125	5	-2.78	2543270875	578930	4.35	4505	4520	4335	5840	3150	4495	4393.04	0.39	109505	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	889	64.26	2.84	12	2.85	68.00	1540.00	6940	20240522	-37.03	3110	20241025	40.51	4985	-12.34	20250122	3875	12.77	20250109	6940	-37.03	20240522	3110	40.51	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
14	20250123	121001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	-150	5	-3.34	2347324880	533910	4.01	4505	4520	4335	5840	3150	4495	4396.47	0.39	103896	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	884	63.90	2.82	12	2.62	68.00	1540.00	6940	20240522	-37.39	3110	20241025	39.71	4985	-12.84	20250122	3875	12.13	20250109	6940	-37.39	20240522	3110	39.71	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
15	20250123	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	-120	5	-2.67	2058707900	467692	3.51	4505	4520	4335	5840	3150	4495	4401.83	0.39	109553	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	890	64.34	2.84	12	2.30	68.00	1540.00	6940	20240522	-36.96	3110	20241025	40.68	4985	-12.24	20250122	3875	12.90	20250109	6940	-36.96	20240522	3110	40.68	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
16	20250123	101000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	-115	5	-2.56	1794243430	407342	3.06	4505	4520	4335	5840	3150	4495	4404.75	0.39	95513	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	891	64.41	2.84	12	2.00	68.00	1540.00	6940	20240522	-36.89	3110	20241025	40.84	4985	-12.14	20250122	3875	13.03	20250109	6940	-36.89	20240522	3110	40.84	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
17	20250123	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-70	5	-1.56	755830455	170545	1.28	4505	4520	4335	5840	3150	4495	4431.83	0.39	29249	5208	4851	4628	4271	4048	4740	4160	20	1345	100	2870	5	1	20348454	900	65.07	2.87	12	0.84	68.00	1540.00	6940	20240522	-36.24	3110	20241025	42.28	4985	-11.23	20250122	3875	14.19	20250109	6940	-36.24	20240522	3110	42.28	20241025	1.47	N	215100	100	20 억	79296	N	N	N	N
18	20250122	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	290	2	6.90	63069257430	13275146	292.45	4620	4985	4405	5460	2945	4205	4751.01	0.49	-18096	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	915	66.10	2.92	12	65.24	68.00	1540.00	6940	20240522	-35.23	3110	20241025	44.53	4985	-9.83	20250122	3875	16.00	20250109	6940	-35.23	20240522	3110	44.53	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
19	20250122	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	245	2	5.83	62348216360	13113439	288.89	4620	4985	4445	5460	2945	4205	4754.53	0.49	-37701	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	906	65.44	2.89	12	64.44	68.00	1540.00	6940	20240522	-35.88	3110	20241025	43.09	4985	-10.73	20250122	3875	14.84	20250109	6940	-35.88	20240522	3110	43.09	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
20	20250122	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	435	2	10.34	60008713455	12598141	277.54	4620	4985	4475	5460	2945	4205	4763.30	0.49	-69071	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	944	68.24	3.01	12	61.91	68.00	1540.00	6940	20240522	-33.14	3110	20241025	49.20	4985	-6.92	20250122	3875	19.74	20250109	6940	-33.14	20240522	3110	49.20	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
21	20250122	130955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	435	2	10.34	58455182850	12265478	270.21	4620	4985	4475	5460	2945	4205	4765.83	0.49	-68509	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	944	68.24	3.01	12	60.28	68.00	1540.00	6940	20240522	-33.14	3110	20241025	49.20	4985	-6.92	20250122	3875	19.74	20250109	6940	-33.14	20240522	3110	49.20	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
22	20250122	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	540	2	12.84	56529335675	11853717	261.14	4620	4985	4475	5460	2945	4205	4768.91	0.49	-58614	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	966	69.78	3.08	12	58.25	68.00	1540.00	6940	20240522	-31.63	3110	20241025	52.57	4985	-4.81	20250122	3875	22.45	20250109	6940	-31.63	20240522	3110	52.57	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
23	20250122	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	635	2	15.10	45328459705	9545214	210.28	4620	4965	4475	5460	2945	4205	4748.82	0.49	-39473	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	985	71.18	3.14	12	46.91	68.00	1540.00	6940	20240522	-30.26	3110	20241025	55.63	4965	-2.52	20250122	3875	24.90	20250109	6940	-30.26	20240522	3110	55.63	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
24	20250122	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	595	2	14.15	34076834680	7176264	158.09	4620	4965	4475	5460	2945	4205	4748.55	0.49	-52586	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	977	70.59	3.12	12	35.27	68.00	1540.00	6940	20240522	-30.84	3110	20241025	54.34	4965	-3.32	20250122	3875	23.87	20250109	6940	-30.84	20240522	3110	54.34	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
25	20250122	090956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	460	2	10.94	9238470935	1970301	43.41	4620	4830	4475	5460	2945	4205	4688.86	0.49	-66703	4868	4536	4278	3946	3688	4702	4112	20	1255	100	2690	5	1	20348454	949	68.60	3.03	12	9.68	68.00	1540.00	6940	20240522	-32.78	3110	20241025	50.00	4830	-3.42	20250122	3875	20.39	20250109	6940	-32.78	20240522	3110	50.00	20241025	1.45	N	215100	100	20 억	98702	N	N	N	N
26	20250121	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	140	2	3.44	18273891050	4191631	2908.21	4090	4610	4020	5280	2850	4065	4359.68	0.77	-57326	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	856	61.84	2.73	12	20.60	68.00	1540.00	6940	20240522	-39.41	3110	20241025	35.21	4610	-8.79	20250121	3875	8.52	20250109	6940	-39.41	20240522	3110	35.21	20241025	1.44	N	215100	100	20 억	156515	N	N	N	N
27	20250121	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	155	2	3.81	18131773025	4157918	2884.82	4090	4610	4020	5280	2850	4065	4360.78	0.77	-63457	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	859	62.06	2.74	12	20.43	68.00	1540.00	6940	20240522	-39.19	3110	20241025	35.69	4610	-8.46	20250121	3875	8.90	20250109	6940	-39.19	20240522	3110	35.69	20241025	1.44	N	215100	100	20 억	156515	N	N	N	N
28	20250121	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	155	2	3.81	17725815460	4061809	2818.14	4090	4610	4020	5280	2850	4065	4364.02	0.77	-70643	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	859	62.06	2.74	12	19.96	68.00	1540.00	6940	20240522	-39.19	3110	20241025	35.69	4610	-8.46	20250121	3875	8.90	20250109	6940	-39.19	20240522	3110	35.69	20241025	1.44	N	215100	100	20 억	156515	N	N	N	N
29	20250121	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	190	2	4.67	16932469820	3874055	2687.87	4090	4610	4020	5280	2850	4065	4370.74	0.77	-108513	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	866	62.57	2.76	12	19.04	68.00	1540.00	6940	20240522	-38.69	3110	20241025	36.82	4610	-7.70	20250121	3875	9.81	20250109	6940	-38.69	20240522	3110	36.82	20241025	1.44	N	215100	100	20 억	156515	N	N	N	N
30	20250121	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	430	2	10.58	8792768105	2024634	1404.72	4090	4495	4020	5280	2850	4065	4342.89	0.77	-101374	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	915	66.10	2.92	12	9.95	68.00	1540.00	6940	20240522	-35.23	3110	20241025	44.53	4505	-0.22	20250102	3875	16.00	20250109	6940	-35.23	20240522	3110	44.53	20241025	1.44	N	215100	100	20 억	156515	Y	N	N	N
31	20250121	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	5	2	0.12	257282695	63600	44.13	4090	4090	4020	5280	2850	4065	4045.33	0.77	4192	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	828	59.85	2.64	12	0.31	68.00	1540.00	6940	20240522	-41.35	3110	20241025	30.87	4505	-9.66	20250102	3875	5.03	20250109	6940	-41.35	20240522	3110	30.87	20241025	1.44	N	215100	100	20 억	156515	N	N	N	N
32	20250121	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-25	5	-0.62	143984560	35549	24.66	4090	4090	4035	5280	2850	4065	4050.31	0.77	-6871	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	822	59.41	2.62	12	0.17	68.00	1540.00	6940	20240522	-41.79	3110	20241025	29.90	4505	-10.32	20250102	3875	4.26	20250109	6940	-41.79	20240522	3110	29.90	20241025	1.44	N	215100	100	20 억	156515	N	N	N	N
33	20250121	090951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-15	5	-0.37	41636880	10265	7.12	4090	4090	4040	5280	2850	4065	4056.20	0.77	-4382	4171	4117	4076	4022	3981	4097	4002	20	1215	100	2600	5	1	20348454	824	59.56	2.63	12	0.05	68.00	1540.00	6940	20240522	-41.64	3110	20241025	30.23	4505	-10.10	20250102	3875	4.52	20250109	6940	-41.64	20240522	3110	30.23	20241025	1.44	N	215100	100	20 억	156515	N	N	N	N
34	20250120	160936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	0	3	0.00	583398990	143042	70.42	4070	4130	4035	5280	2850	4065	4078.56	0.78	-1411	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	827	59.78	2.64	12	0.70	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
35	20250120	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	0	3	0.00	550246415	134889	66.40	4070	4130	4035	5280	2850	4065	4079.25	0.78	-4920	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	827	59.78	2.64	12	0.66	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
36	20250120	140947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	15	2	0.37	501006390	122796	60.45	4070	4130	4035	5280	2850	4065	4079.99	0.78	-7014	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	830	60.00	2.65	12	0.60	68.00	1540.00	6940	20240522	-41.21	3110	20241025	31.19	4505	-9.43	20250102	3875	5.29	20250109	6940	-41.21	20240522	3110	31.19	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
37	20250120	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	50	2	1.23	436084675	106931	52.64	4070	4130	4035	5280	2850	4065	4078.19	0.78	-1831	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	837	60.51	2.67	12	0.53	68.00	1540.00	6940	20240522	-40.71	3110	20241025	32.32	4505	-8.66	20250102	3875	6.19	20250109	6940	-40.71	20240522	3110	32.32	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
38	20250120	120947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-5	5	-0.12	288429295	70902	34.90	4070	4100	4035	5280	2850	4065	4068.00	0.78	-9167	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	826	59.71	2.64	12	0.35	68.00	1540.00	6940	20240522	-41.50	3110	20241025	30.55	4505	-9.88	20250102	3875	4.77	20250109	6940	-41.50	20240522	3110	30.55	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
39	20250120	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	0	3	0.00	263265020	64709	31.85	4070	4100	4035	5280	2850	4065	4068.45	0.78	-8965	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	827	59.78	2.64	12	0.32	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
40	20250120	100947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	15	2	0.37	181548465	44544	21.93	4070	4100	4050	5280	2850	4065	4075.71	0.78	-8232	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	830	60.00	2.65	12	0.22	68.00	1540.00	6940	20240522	-41.21	3110	20241025	31.19	4505	-9.43	20250102	3875	5.29	20250109	6940	-41.21	20240522	3110	31.19	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
41	20250120	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-5	5	-0.12	51991020	12779	6.29	4070	4095	4050	5280	2850	4065	4068.47	0.78	-2718	4181	4122	4086	4027	3991	4105	4010	20	1215	100	2600	5	1	20348454	826	59.71	2.64	12	0.06	68.00	1540.00	6940	20240522	-41.50	3110	20241025	30.55	4505	-9.88	20250102	3875	4.77	20250109	6940	-41.50	20240522	3110	30.55	20241025	1.53	N	215100	100	20 억	157927	N	N	N	N
42	20250117	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-75	5	-1.81	824197560	201389	54.32	4070	4145	4050	5380	2900	4140	4092.64	0.98	-42704	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	827	59.78	2.64	12	0.99	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
43	20250117	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-75	5	-1.81	798507310	195068	52.62	4070	4145	4050	5380	2900	4140	4093.48	0.98	-44070	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	827	59.78	2.64	12	0.96	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
44	20250117	140948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-85	5	-2.05	745473460	182045	49.11	4070	4145	4050	5380	2900	4140	4094.99	0.98	-38028	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	825	59.63	2.63	12	0.89	68.00	1540.00	6940	20240522	-41.57	3110	20241025	30.39	4505	-9.99	20250102	3875	4.65	20250109	6940	-41.57	20240522	3110	30.39	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
45	20250117	130946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-55	5	-1.33	653009820	159293	42.97	4070	4145	4050	5380	2900	4140	4099.42	0.98	-29977	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	831	60.07	2.65	12	0.78	68.00	1540.00	6940	20240522	-41.14	3110	20241025	31.35	4505	-9.32	20250102	3875	5.42	20250109	6940	-41.14	20240522	3110	31.35	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
46	20250117	120947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	-50	5	-1.21	598483635	145932	39.36	4070	4145	4050	5380	2900	4140	4101.11	0.98	-28505	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	832	60.15	2.66	12	0.72	68.00	1540.00	6940	20240522	-41.07	3110	20241025	31.51	4505	-9.21	20250102	3875	5.55	20250109	6940	-41.07	20240522	3110	31.51	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
47	20250117	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	-55	5	-1.33	446631345	109048	29.42	4070	4145	4050	5380	2900	4140	4095.73	0.98	-29262	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	831	60.07	2.65	12	0.54	68.00	1540.00	6940	20240522	-41.14	3110	20241025	31.35	4505	-9.32	20250102	3875	5.42	20250109	6940	-41.14	20240522	3110	31.35	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
48	20250117	100948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-45	5	-1.09	370772065	90398	24.38	4070	4145	4055	5380	2900	4140	4101.55	0.98	-23847	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	833	60.22	2.66	12	0.44	68.00	1540.00	6940	20240522	-40.99	3110	20241025	31.67	4505	-9.10	20250102	3875	5.68	20250109	6940	-40.99	20240522	3110	31.67	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
49	20250117	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-10	5	-0.24	148578875	36350	9.81	4070	4135	4055	5380	2900	4140	4087.44	0.98	-10190	4246	4192	4091	4037	3936	4220	4065	20	1240	100	2640	5	1	20348454	840	60.74	2.68	12	0.18	68.00	1540.00	6940	20240522	-40.49	3110	20241025	32.80	4505	-8.32	20250102	3875	6.58	20250109	6940	-40.49	20240522	3110	32.80	20241025	1.53	N	215100	100	20 억	198814	N	N	N	N
50	20250116	160940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4140	185	2	4.68	1504551935	368126	249.63	4000	4145	3990	5140	2770	3955	4086.98	0.44	112087	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	842	60.88	2.69	12	1.81	68.00	1540.00	6940	20240522	-40.35	3110	20241025	33.12	4505	-8.10	20250102	3875	6.84	20250109	6940	-40.35	20240522	3110	33.12	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
51	20250116	150853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	175	2	4.42	1380574195	338137	229.30	4000	4140	3990	5140	2770	3955	4082.88	0.44	101749	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	840	60.74	2.68	12	1.66	68.00	1540.00	6940	20240522	-40.49	3110	20241025	32.80	4505	-8.32	20250102	3875	6.58	20250109	6940	-40.49	20240522	3110	32.80	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
52	20250116	140945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4120	165	2	4.17	990949090	243540	165.15	4000	4120	3990	5140	2770	3955	4068.94	0.44	71983	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	838	60.59	2.68	12	1.20	68.00	1540.00	6940	20240522	-40.63	3110	20241025	32.48	4505	-8.55	20250102	3875	6.32	20250109	6940	-40.63	20240522	3110	32.48	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
53	20250116	130944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	160	2	4.05	819156390	201608	136.71	4000	4120	3990	5140	2770	3955	4063.11	0.44	55957	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	837	60.51	2.67	12	0.99	68.00	1540.00	6940	20240522	-40.71	3110	20241025	32.32	4505	-8.66	20250102	3875	6.19	20250109	6940	-40.71	20240522	3110	32.32	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
54	20250116	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	120	2	3.03	585290155	144498	97.99	4000	4095	3990	5140	2770	3955	4050.51	0.44	53719	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	829	59.93	2.65	12	0.71	68.00	1540.00	6940	20240522	-41.28	3110	20241025	31.03	4505	-9.54	20250102	3875	5.16	20250109	6940	-41.28	20240522	3110	31.03	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
55	20250116	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	115	2	2.91	399374155	98932	67.09	4000	4095	3990	5140	2770	3955	4036.86	0.44	34800	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	828	59.85	2.64	12	0.49	68.00	1540.00	6940	20240522	-41.35	3110	20241025	30.87	4505	-9.66	20250102	3875	5.03	20250109	6940	-41.35	20240522	3110	30.87	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
56	20250116	100946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	40	2	1.01	166067030	41367	28.05	4000	4050	3990	5140	2770	3955	4014.48	0.44	9733	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	813	58.75	2.59	12	0.20	68.00	1540.00	6940	20240522	-42.44	3110	20241025	28.46	4505	-11.32	20250102	3875	3.10	20250109	6940	-42.44	20240522	3110	28.46	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
57	20250116	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	55	2	1.39	47297595	11794	8.00	4000	4025	3995	5140	2770	3955	4010.31	0.44	4304	4125	4040	3985	3900	3845	4012	3872	20	1185	100	2530	5	1	20348454	816	58.97	2.60	12	0.06	68.00	1540.00	6940	20240522	-42.22	3110	20241025	28.94	4505	-10.99	20250102	3875	3.48	20250109	6940	-42.22	20240522	3110	28.94	20241025	1.52	N	215100	100	20 억	88525	N	N	N	N
58	20250115	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-95	5	-2.35	573542045	143773	74.22	4070	4070	3930	5260	2835	4050	3989.62	0.61	-36329	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	805	58.16	2.57	12	0.71	68.00	1540.00	6940	20240522	-43.01	3110	20241025	27.17	4505	-12.21	20250102	3875	2.06	20250109	6940	-43.01	20240522	3110	27.17	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
59	20250115	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-80	5	-1.98	529304355	132620	68.46	4070	4070	3930	5260	2835	4050	3991.14	0.61	-32085	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	808	58.38	2.58	12	0.65	68.00	1540.00	6940	20240522	-42.80	3110	20241025	27.65	4505	-11.88	20250102	3875	2.45	20250109	6940	-42.80	20240522	3110	27.65	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
60	20250115	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-90	5	-2.22	467372200	116990	60.39	4070	4070	3930	5260	2835	4050	3994.98	0.61	-27802	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	806	58.24	2.57	12	0.57	68.00	1540.00	6940	20240522	-42.94	3110	20241025	27.33	4505	-12.10	20250102	3875	2.19	20250109	6940	-42.94	20240522	3110	27.33	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
61	20250115	130945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	-75	5	-1.85	410396025	102624	52.98	4070	4070	3930	5260	2835	4050	3999.03	0.61	-22346	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	809	58.46	2.58	12	0.50	68.00	1540.00	6940	20240522	-42.72	3110	20241025	27.81	4505	-11.76	20250102	3875	2.58	20250109	6940	-42.72	20240522	3110	27.81	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
62	20250115	120928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-60	5	-1.48	359548585	89840	46.38	4070	4070	3930	5260	2835	4050	4002.10	0.61	-21550	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	812	58.68	2.59	12	0.44	68.00	1540.00	6940	20240522	-42.51	3110	20241025	28.30	4505	-11.43	20250102	3875	2.97	20250109	6940	-42.51	20240522	3110	28.30	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
63	20250115	110942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	-70	5	-1.73	316639315	79084	40.82	4070	4070	3930	5260	2835	4050	4003.84	0.61	-15710	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	810	58.53	2.58	12	0.39	68.00	1540.00	6940	20240522	-42.65	3110	20241025	27.97	4505	-11.65	20250102	3875	2.71	20250109	6940	-42.65	20240522	3110	27.97	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
64	20250115	100942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-50	5	-1.23	280574240	70054	36.16	4070	4070	3930	5260	2835	4050	4005.11	0.61	-15485	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	814	58.82	2.60	12	0.34	68.00	1540.00	6940	20240522	-42.36	3110	20241025	28.62	4505	-11.21	20250102	3875	3.23	20250109	6940	-42.36	20240522	3110	28.62	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
65	20250115	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-15	5	-0.37	56539780	14005	7.23	4070	4070	4015	5260	2835	4050	4037.11	0.61	-3701	4143	4096	4058	4011	3973	4120	4035	20	1210	100	2590	5	1	20348454	821	59.34	2.62	12	0.07	68.00	1540.00	6940	20240522	-41.86	3110	20241025	29.74	4505	-10.43	20250102	3875	4.13	20250109	6940	-41.86	20240522	3110	29.74	20241025	1.50	N	215100	100	20 억	123897	N	N	N	N
66	20250114	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	0	3	0.00	778789330	192022	114.38	4035	4105	4020	5260	2835	4050	4055.74	0.42	41128	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	824	59.56	2.63	12	0.94	68.00	1540.00	6940	20240522	-41.64	3110	20241025	30.23	4505	-10.10	20250102	3875	4.52	20250109	6940	-41.64	20240522	3110	30.23	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
67	20250114	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	15	2	0.37	736298225	181544	108.14	4035	4105	4020	5260	2835	4050	4055.76	0.42	38674	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	827	59.78	2.64	12	0.89	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
68	20250114	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-10	5	-0.25	649830120	160253	95.46	4035	4105	4020	5260	2835	4050	4055.03	0.42	30943	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	822	59.41	2.62	12	0.79	68.00	1540.00	6940	20240522	-41.79	3110	20241025	29.90	4505	-10.32	20250102	3875	4.26	20250109	6940	-41.79	20240522	3110	29.90	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
69	20250114	130936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	0	3	0.00	550773025	135734	80.85	4035	4105	4020	5260	2835	4050	4057.74	0.42	19932	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	824	59.56	2.63	12	0.67	68.00	1540.00	6940	20240522	-41.64	3110	20241025	30.23	4505	-10.10	20250102	3875	4.52	20250109	6940	-41.64	20240522	3110	30.23	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
70	20250114	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	-5	5	-0.12	505915945	124660	74.25	4035	4105	4020	5260	2835	4050	4058.37	0.42	19949	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	823	59.49	2.63	12	0.61	68.00	1540.00	6940	20240522	-41.71	3110	20241025	30.06	4505	-10.21	20250102	3875	4.39	20250109	6940	-41.71	20240522	3110	30.06	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
71	20250114	110933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	20	2	0.49	457367770	112692	67.13	4035	4105	4020	5260	2835	4050	4058.57	0.42	23267	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	828	59.85	2.64	12	0.55	68.00	1540.00	6940	20240522	-41.35	3110	20241025	30.87	4505	-9.66	20250102	3875	5.03	20250109	6940	-41.35	20240522	3110	30.87	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
72	20250114	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-10	5	-0.25	236492475	58334	34.75	4035	4105	4030	5260	2835	4050	4054.12	0.42	-5175	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	822	59.41	2.62	12	0.29	68.00	1540.00	6940	20240522	-41.79	3110	20241025	29.90	4505	-10.32	20250102	3875	4.26	20250109	6940	-41.79	20240522	3110	29.90	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
73	20250114	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	10	2	0.25	87321345	21522	12.82	4035	4105	4035	5260	2835	4050	4057.34	0.42	-3472	4150	4100	4040	3990	3930	4125	4015	20	1210	100	2590	5	1	20348454	826	59.71	2.64	12	0.11	68.00	1540.00	6940	20240522	-41.50	3110	20241025	30.55	4505	-9.88	20250102	3875	4.77	20250109	6940	-41.50	20240522	3110	30.55	20241025	1.53	N	215100	100	20 억	84880	N	N	N	N
74	20250113	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-5	5	-0.12	666113700	164700	30.95	4010	4090	3980	5270	2840	4055	4044.40	0.37	9810	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	824	59.56	2.63	12	0.81	68.00	1540.00	6940	20240522	-41.64	3110	20241025	30.23	4505	-10.10	20250102	3875	4.52	20250109	6940	-41.64	20240522	3110	30.23	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
75	20250113	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-5	5	-0.12	615454220	152155	28.59	4010	4090	3980	5270	2840	4055	4044.92	0.37	12399	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	824	59.56	2.63	12	0.75	68.00	1540.00	6940	20240522	-41.64	3110	20241025	30.23	4505	-10.10	20250102	3875	4.52	20250109	6940	-41.64	20240522	3110	30.23	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
76	20250113	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	-15	5	-0.37	523226955	129302	24.30	4010	4090	3980	5270	2840	4055	4046.55	0.37	11599	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	822	59.41	2.62	12	0.64	68.00	1540.00	6940	20240522	-41.79	3110	20241025	29.90	4505	-10.32	20250102	3875	4.26	20250109	6940	-41.79	20240522	3110	29.90	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
77	20250113	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-5	5	-0.12	451013450	111538	20.96	4010	4080	3980	5270	2840	4055	4043.59	0.37	8369	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	824	59.56	2.63	12	0.55	68.00	1540.00	6940	20240522	-41.64	3110	20241025	30.23	4505	-10.10	20250102	3875	4.52	20250109	6940	-41.64	20240522	3110	30.23	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
78	20250113	120917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	15	2	0.37	397236210	98284	18.47	4010	4080	3980	5270	2840	4055	4041.72	0.37	3488	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	828	59.85	2.64	12	0.48	68.00	1540.00	6940	20240522	-41.35	3110	20241025	30.87	4505	-9.66	20250102	3875	5.03	20250109	6940	-41.35	20240522	3110	30.87	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
79	20250113	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	0	3	0.00	318870725	78967	14.84	4010	4080	3980	5270	2840	4055	4038.03	0.37	2073	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	825	59.63	2.63	12	0.39	68.00	1540.00	6940	20240522	-41.57	3110	20241025	30.39	4505	-9.99	20250102	3875	4.65	20250109	6940	-41.57	20240522	3110	30.39	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
80	20250113	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	10	2	0.25	251024030	62252	11.70	4010	4080	3980	5270	2840	4055	4032.38	0.37	3694	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	827	59.78	2.64	12	0.31	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
81	20250113	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	25	2	0.62	114341380	28538	5.36	4010	4080	3980	5270	2840	4055	4006.64	0.37	15435	4451	4252	4141	3942	3831	4197	3887	20	1215	100	2590	5	1	20348454	830	60.00	2.65	12	0.14	68.00	1540.00	6940	20240522	-41.21	3110	20241025	31.19	4505	-9.43	20250102	3875	5.29	20250109	6940	-41.21	20240522	3110	31.19	20241025	1.48	N	215100	100	20 억	75096	N	N	N	N
82	20250110	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-45	5	-1.10	2205597545	529273	105.03	4180	4340	4030	5330	2870	4100	4167.54	0.46	-17870	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	825	59.63	2.63	12	2.60	68.00	1540.00	6940	20240522	-41.57	3110	20241025	30.39	4505	-9.99	20250102	3875	4.65	20250109	6940	-41.57	20240522	3110	30.39	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
83	20250110	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	-45	5	-1.10	2135883540	512095	101.62	4180	4340	4030	5330	2870	4100	4170.90	0.46	-23007	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	825	59.63	2.63	12	2.52	68.00	1540.00	6940	20240522	-41.57	3110	20241025	30.39	4505	-9.99	20250102	3875	4.65	20250109	6940	-41.57	20240522	3110	30.39	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
84	20250110	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-35	5	-0.85	2075474990	497206	98.67	4180	4340	4030	5330	2870	4100	4174.30	0.46	-24219	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	827	59.78	2.64	12	2.44	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3875	4.90	20250109	6940	-41.43	20240522	3110	30.71	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
85	20250110	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-40	5	-0.98	1981352720	474023	94.07	4180	4340	4060	5330	2870	4100	4179.90	0.46	-29620	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	826	59.71	2.64	12	2.33	68.00	1540.00	6940	20240522	-41.50	3110	20241025	30.55	4505	-9.88	20250102	3875	4.77	20250109	6940	-41.50	20240522	3110	30.55	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
86	20250110	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-5	5	-0.12	1835454090	438242	86.97	4180	4340	4085	5330	2870	4100	4188.26	0.46	-23381	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	833	60.22	2.66	12	2.15	68.00	1540.00	6940	20240522	-40.99	3110	20241025	31.67	4505	-9.10	20250102	3875	5.68	20250109	6940	-40.99	20240522	3110	31.67	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
87	20250110	110910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-5	5	-0.12	1761407325	420155	83.38	4180	4340	4090	5330	2870	4100	4192.32	0.46	-23861	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	833	60.22	2.66	12	2.06	68.00	1540.00	6940	20240522	-40.99	3110	20241025	31.67	4505	-9.10	20250102	3875	5.68	20250109	6940	-40.99	20240522	3110	31.67	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
88	20250110	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	35	2	0.85	1566276400	372646	73.95	4180	4340	4105	5330	2870	4100	4203.17	0.46	-20758	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	841	60.81	2.69	12	1.83	68.00	1540.00	6940	20240522	-40.42	3110	20241025	32.96	4505	-8.21	20250102	3875	6.71	20250109	6940	-40.42	20240522	3110	32.96	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
89	20250110	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4115	15	2	0.37	264323605	63804	12.66	4180	4180	4110	5330	2870	4100	4142.87	0.46	-13771	4316	4207	4041	3932	3766	4262	3987	20	1230	100	2620	5	1	20348454	837	60.51	2.67	12	0.31	68.00	1540.00	6940	20240522	-40.71	3110	20241025	32.32	4505	-8.66	20250102	3875	6.19	20250109	6940	-40.71	20240522	3110	32.32	20241025	1.54	N	215100	100	20 억	93075	N	N	N	N
90	20250109	160902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	80	2	1.99	2011323645	498624	275.35	4025	4150	3875	5220	2815	4020	4033.67	0.55	-19624	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	834	60.29	2.66	12	2.45	68.00	1540.00	6940	20240522	-40.92	3110	20241025	31.83	4505	-8.99	20250102	3875	5.81	20250109	6940	-40.92	20240522	3110	31.83	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
91	20250109	150857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4105	85	2	2.11	1911489820	474262	261.90	4025	4150	3875	5220	2815	4020	4030.45	0.55	-17301	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	835	60.37	2.67	12	2.33	68.00	1540.00	6940	20240522	-40.85	3110	20241025	31.99	4505	-8.88	20250102	3875	5.94	20250109	6940	-40.85	20240522	3110	31.99	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
92	20250109	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	40	2	1.00	1073671320	269987	149.09	4025	4065	3875	5220	2815	4020	3976.75	0.55	8377	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	826	59.71	2.64	12	1.33	68.00	1540.00	6940	20240522	-41.50	3110	20241025	30.55	4505	-9.88	20250102	3875	4.77	20250109	6940	-41.50	20240522	3110	30.55	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
93	20250109	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	20	2	0.50	961574220	242216	133.76	4025	4055	3875	5220	2815	4020	3969.90	0.55	10122	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	822	59.41	2.62	12	1.19	68.00	1540.00	6940	20240522	-41.79	3110	20241025	29.90	4505	-10.32	20250102	3875	4.26	20250109	6940	-41.79	20240522	3110	29.90	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
94	20250109	120904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-5	5	-0.12	808979230	204390	112.87	4025	4035	3875	5220	2815	4020	3958.02	0.55	1775	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	817	59.04	2.61	12	1.00	68.00	1540.00	6940	20240522	-42.15	3110	20241025	29.10	4505	-10.88	20250102	3875	3.61	20250109	6940	-42.15	20240522	3110	29.10	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
95	20250109	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-35	5	-0.87	703241755	178002	98.30	4025	4035	3875	5220	2815	4020	3950.75	0.55	-4171	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	811	58.60	2.59	12	0.87	68.00	1540.00	6940	20240522	-42.58	3110	20241025	28.14	4505	-11.54	20250102	3875	2.84	20250109	6940	-42.58	20240522	3110	28.14	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
96	20250109	100906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-90	5	-2.24	363864415	92955	51.33	4025	4025	3875	5220	2815	4020	3914.41	0.55	-3723	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	800	57.79	2.55	12	0.46	68.00	1540.00	6940	20240522	-43.37	3110	20241025	26.37	4505	-12.76	20250102	3875	1.42	20250109	6940	-43.37	20240522	3110	26.37	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
97	20250109	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-85	5	-2.11	91492950	23127	12.77	4025	4025	3920	5220	2815	4020	3956.09	0.55	-2911	4063	4041	3998	3976	3933	4052	3987	20	1200	100	2570	5	1	20348454	801	57.87	2.56	12	0.11	68.00	1540.00	6940	20240522	-43.30	3110	20241025	26.53	4505	-12.65	20250102	3920	0.38	20250109	6940	-43.30	20240522	3110	26.53	20241025	1.50	N	215100	100	20 억	111421	N	N	N	N
98	20250108	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	0	3	0.00	718500690	180542	57.74	3960	4020	3955	5220	2815	4020	3979.57	0.53	4271	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	818	59.12	2.61	12	0.89	68.00	1540.00	6940	20240522	-42.07	3110	20241025	29.26	4505	-10.77	20250102	3955	1.64	20250108	6940	-42.07	20240522	3110	29.26	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
99	20250108	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	-40	5	-1.00	647121525	162677	52.03	3960	4020	3955	5220	2815	4020	3977.95	0.53	3127	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	810	58.53	2.58	12	0.80	68.00	1540.00	6940	20240522	-42.65	3110	20241025	27.97	4505	-11.65	20250102	3955	0.63	20250108	6940	-42.65	20240522	3110	27.97	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
100	20250108	140903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-35	5	-0.87	560629305	140898	45.06	3960	4020	3955	5220	2815	4020	3978.97	0.53	-456	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	811	58.60	2.59	12	0.69	68.00	1540.00	6940	20240522	-42.58	3110	20241025	28.14	4505	-11.54	20250102	3955	0.76	20250108	6940	-42.58	20240522	3110	28.14	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
101	20250108	130902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-25	5	-0.62	525589795	132101	42.25	3960	4020	3955	5220	2815	4020	3978.70	0.53	-795	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	813	58.75	2.59	12	0.65	68.00	1540.00	6940	20240522	-42.44	3110	20241025	28.46	4505	-11.32	20250102	3955	1.01	20250108	6940	-42.44	20240522	3110	28.46	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
102	20250108	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-50	5	-1.24	457124875	114866	36.74	3960	4020	3955	5220	2815	4020	3979.64	0.53	2652	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	808	58.38	2.58	12	0.56	68.00	1540.00	6940	20240522	-42.80	3110	20241025	27.65	4505	-11.88	20250102	3955	0.38	20250108	6940	-42.80	20240522	3110	27.65	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
103	20250108	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-35	5	-0.87	402272005	101095	32.33	3960	4020	3955	5220	2815	4020	3979.15	0.53	7522	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	811	58.60	2.59	12	0.50	68.00	1540.00	6940	20240522	-42.58	3110	20241025	28.14	4505	-11.54	20250102	3955	0.76	20250108	6940	-42.58	20240522	3110	28.14	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
104	20250108	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	-40	5	-1.00	324960370	81691	26.13	3960	4020	3955	5220	2815	4020	3977.92	0.53	4464	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	810	58.53	2.58	12	0.40	68.00	1540.00	6940	20240522	-42.65	3110	20241025	27.97	4505	-11.65	20250102	3955	0.63	20250108	6940	-42.65	20240522	3110	27.97	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
105	20250108	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-20	5	-0.50	80957145	20401	6.52	3960	4005	3955	5220	2815	4020	3968.29	0.53	8533	4260	4140	4075	3955	3890	4107	3922	20	1200	100	2570	5	1	20348454	814	58.82	2.60	12	0.10	68.00	1540.00	6940	20240522	-42.36	3110	20241025	28.62	4505	-11.21	20250102	3955	1.14	20250108	6940	-42.36	20240522	3110	28.62	20241025	1.55	N	215100	100	20 억	107151	N	N	N	N
106	20250107	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-65	5	-1.59	1269046215	310052	60.52	4135	4195	4010	5310	2860	4085	4093.29	0.61	-17801	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	818	59.12	2.61	12	1.52	68.00	1540.00	6940	20240522	-42.07	3110	20241025	29.26	4505	-10.77	20250102	3985	0.88	20250103	6940	-42.07	20240522	3110	29.26	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
107	20250107	150854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-65	5	-1.59	1224248030	298906	58.34	4135	4195	4010	5310	2860	4085	4095.76	0.61	-17557	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	818	59.12	2.61	12	1.47	68.00	1540.00	6940	20240522	-42.07	3110	20241025	29.26	4505	-10.77	20250102	3985	0.88	20250103	6940	-42.07	20240522	3110	29.26	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
108	20250107	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	-40	5	-0.98	1114202145	271548	53.00	4135	4195	4040	5310	2860	4085	4103.15	0.61	-17693	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	823	59.49	2.63	12	1.33	68.00	1540.00	6940	20240522	-41.71	3110	20241025	30.06	4505	-10.21	20250102	3985	1.51	20250103	6940	-41.71	20240522	3110	30.06	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
109	20250107	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-20	5	-0.49	1005318700	244682	47.76	4135	4195	4045	5310	2860	4085	4108.67	0.61	-17844	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	827	59.78	2.64	12	1.20	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3985	2.01	20250103	6940	-41.43	20240522	3110	30.71	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
110	20250107	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	-5	5	-0.12	872071390	211901	41.36	4135	4195	4060	5310	2860	4085	4115.47	0.61	-12018	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	830	60.00	2.65	12	1.04	68.00	1540.00	6940	20240522	-41.21	3110	20241025	31.19	4505	-9.43	20250102	3985	2.38	20250103	6940	-41.21	20240522	3110	31.19	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
111	20250107	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	40	2	0.98	756932550	183903	35.89	4135	4195	4060	5310	2860	4085	4115.93	0.61	-11607	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	839	60.66	2.68	12	0.90	68.00	1540.00	6940	20240522	-40.56	3110	20241025	32.64	4505	-8.44	20250102	3985	3.51	20250103	6940	-40.56	20240522	3110	32.64	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
112	20250107	100855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	10	2	0.24	562805760	136383	26.62	4135	4195	4080	5310	2860	4085	4126.66	0.61	-17921	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	833	60.22	2.66	12	0.67	68.00	1540.00	6940	20240522	-40.99	3110	20241025	31.67	4505	-9.10	20250102	3985	2.76	20250103	6940	-40.99	20240522	3110	31.67	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
113	20250107	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4125	40	2	0.98	263155270	63289	12.35	4135	4195	4125	5310	2860	4085	4157.99	0.61	-15229	4225	4155	4095	4025	3965	4190	4060	20	1225	100	2610	5	1	20348454	839	60.66	2.68	12	0.31	68.00	1540.00	6940	20240522	-40.56	3110	20241025	32.64	4505	-8.44	20250102	3985	3.51	20250103	6940	-40.56	20240522	3110	32.64	20241025	1.57	N	215100	100	20 억	124387	N	N	N	N
114	20250106	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4085	80	2	2.00	2066151970	505085	63.47	4080	4165	4035	5200	2805	4005	4090.74	0.61	-2024	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	831	60.07	2.65	12	2.48	68.00	1540.00	6940	20240522	-41.14	3110	20241025	31.35	4505	-9.32	20250102	3985	2.51	20250103	6940	-41.14	20240522	3110	31.35	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
115	20250106	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4080	75	2	1.87	1963411580	479900	60.31	4080	4165	4035	5200	2805	4005	4091.30	0.61	-8980	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	830	60.00	2.65	12	2.36	68.00	1540.00	6940	20240522	-41.21	3110	20241025	31.19	4505	-9.43	20250102	3985	2.38	20250103	6940	-41.21	20240522	3110	31.19	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
116	20250106	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	55	2	1.37	1790764060	437629	54.99	4080	4165	4035	5200	2805	4005	4091.98	0.61	-16552	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	826	59.71	2.64	12	2.15	68.00	1540.00	6940	20240522	-41.50	3110	20241025	30.55	4505	-9.88	20250102	3985	1.88	20250103	6940	-41.50	20240522	3110	30.55	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
117	20250106	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	65	2	1.62	1612870340	393861	49.49	4080	4165	4040	5200	2805	4005	4095.04	0.61	-19554	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	828	59.85	2.64	12	1.94	68.00	1540.00	6940	20240522	-41.35	3110	20241025	30.87	4505	-9.66	20250102	3985	2.13	20250103	6940	-41.35	20240522	3110	30.87	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
118	20250106	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	60	2	1.50	1535274640	374801	47.10	4080	4165	4040	5200	2805	4005	4096.25	0.61	-17908	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	827	59.78	2.64	12	1.84	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3985	2.01	20250103	6940	-41.43	20240522	3110	30.71	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
119	20250106	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	70	2	1.75	1418349930	346104	43.49	4080	4165	4040	5200	2805	4005	4098.06	0.61	-23201	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	829	59.93	2.65	12	1.70	68.00	1540.00	6940	20240522	-41.28	3110	20241025	31.03	4505	-9.54	20250102	3985	2.26	20250103	6940	-41.28	20240522	3110	31.03	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
120	20250106	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	60	2	1.50	1289103825	314374	39.50	4080	4165	4040	5200	2805	4005	4100.56	0.61	-17533	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	827	59.78	2.64	12	1.54	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3985	2.01	20250103	6940	-41.43	20240522	3110	30.71	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
121	20250106	090836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	60	2	1.50	305160760	74933	9.42	4080	4105	4040	5200	2805	4005	4072.50	0.61	3885	4331	4167	4076	3912	3821	4122	3867	20	1195	100	2560	5	1	20348454	827	59.78	2.64	12	0.37	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	3985	2.01	20250103	6940	-41.43	20240522	3110	30.71	20241025	1.57	N	215100	100	20 억	124341	N	N	N	N
122	20250103	160832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-270	5	-6.32	3171843695	786350	26.65	4240	4240	3985	5550	2995	4275	4033.47	1.25	-132973	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	815	58.90	2.60	12	3.86	68.00	1540.00	6940	20240522	-42.29	3110	20241025	28.78	4505	-11.10	20250102	3985	0.50	20250103	6940	-42.29	20240522	3110	28.78	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
123	20250103	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-265	5	-6.20	3049648240	755871	25.62	4240	4240	3985	5550	2995	4275	4034.42	1.25	-128370	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	816	58.97	2.60	12	3.71	68.00	1540.00	6940	20240522	-42.22	3110	20241025	28.94	4505	-10.99	20250102	3985	0.63	20250103	6940	-42.22	20240522	3110	28.94	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
124	20250103	140835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-255	5	-5.96	2908540355	720655	24.43	4240	4240	3985	5550	2995	4275	4035.77	1.25	-122006	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	818	59.12	2.61	12	3.54	68.00	1540.00	6940	20240522	-42.07	3110	20241025	29.26	4505	-10.77	20250102	3985	0.88	20250103	6940	-42.07	20240522	3110	29.26	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
125	20250103	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-260	5	-6.08	2618978575	648436	21.98	4240	4240	3985	5550	2995	4275	4038.69	1.25	-101398	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	817	59.04	2.61	12	3.19	68.00	1540.00	6940	20240522	-42.15	3110	20241025	29.10	4505	-10.88	20250102	3985	0.75	20250103	6940	-42.15	20240522	3110	29.10	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
126	20250103	120834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-245	5	-5.73	2452343285	606962	20.57	4240	4240	3985	5550	2995	4275	4040.12	1.25	-91291	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	820	59.26	2.62	12	2.98	68.00	1540.00	6940	20240522	-41.93	3110	20241025	29.58	4505	-10.54	20250102	3985	1.13	20250103	6940	-41.93	20240522	3110	29.58	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
127	20250103	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-280	5	-6.55	2273318340	562354	19.06	4240	4240	3985	5550	2995	4275	4042.25	1.25	-76236	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	813	58.75	2.59	12	2.76	68.00	1540.00	6940	20240522	-42.44	3110	20241025	28.46	4505	-11.32	20250102	3985	0.25	20250103	6940	-42.44	20240522	3110	28.46	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
128	20250103	100832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-250	5	-5.85	1458224220	359551	12.19	4240	4240	3985	5550	2995	4275	4055.31	1.25	-25	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	819	59.19	2.61	12	1.77	68.00	1540.00	6940	20240522	-42.00	3110	20241025	29.42	4505	-10.65	20250102	3985	1.00	20250103	6940	-42.00	20240522	3110	29.42	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
129	20250103	090836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-210	5	-4.91	470522185	114100	3.87	4240	4240	4040	5550	2995	4275	4122.96	1.25	3110	4705	4490	4290	4075	3875	4597	4182	20	1275	100	2730	5	1	20348454	827	59.78	2.64	12	0.56	68.00	1540.00	6940	20240522	-41.43	3110	20241025	30.71	4505	-9.77	20250102	4040	0.62	20250103	6940	-41.43	20240522	3110	30.71	20241025	1.55	N	215100	100	20 억	255187	N	N	N	N
130	20250102	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	410	2	10.61	12714537725	2939092	930.52	4100	4505	4090	5020	2710	3865	4326.02	1.29	-8730	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	870	62.87	2.78	12	14.44	68.00	1540.00	6940	20240522	-38.40	3110	20241025	37.46	4505	-5.11	20250102	4090	4.52	20250102	6940	-38.40	20240522	3110	37.46	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N
131	20250102	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	400	2	10.35	12508371720	2890790	915.23	4100	4505	4090	5020	2710	3865	4326.97	1.29	-23748	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	868	62.72	2.77	12	14.21	68.00	1540.00	6940	20240522	-38.54	3110	20241025	37.14	4505	-5.33	20250102	4090	4.28	20250102	6940	-38.54	20240522	3110	37.14	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N
132	20250102	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	445	2	11.51	11883216870	2745409	869.20	4100	4505	4090	5020	2710	3865	4328.40	1.29	-56232	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	877	63.38	2.80	12	13.49	68.00	1540.00	6940	20240522	-37.90	3110	20241025	38.59	4505	-4.33	20250102	4090	5.38	20250102	6940	-37.90	20240522	3110	38.59	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N
133	20250102	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	420	2	10.87	11491380290	2654348	840.37	4100	4505	4090	5020	2710	3865	4329.27	1.29	-74842	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	872	63.01	2.78	12	13.04	68.00	1540.00	6940	20240522	-38.26	3110	20241025	37.78	4505	-4.88	20250102	4090	4.77	20250102	6940	-38.26	20240522	3110	37.78	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N
134	20250102	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	465	2	12.03	10497780025	2424119	767.48	4100	4505	4090	5020	2710	3865	4330.56	1.29	-112249	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	881	63.68	2.81	12	11.91	68.00	1540.00	6940	20240522	-37.61	3110	20241025	39.23	4505	-3.88	20250102	4090	5.87	20250102	6940	-37.61	20240522	3110	39.23	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N
135	20250102	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	390	2	10.09	8764409665	2021965	640.16	4100	4505	4090	5020	2710	3865	4334.60	1.29	-180940	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	866	62.57	2.76	12	9.94	68.00	1540.00	6940	20240522	-38.69	3110	20241025	36.82	4505	-5.55	20250102	4090	4.03	20250102	6940	-38.69	20240522	3110	36.82	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N
136	20250102	100823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	490	2	12.68	4888403215	1118874	354.24	4100	4505	4090	5020	2710	3865	4369.04	1.29	-118683	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	886	64.04	2.83	12	5.50	68.00	1540.00	6940	20240522	-37.25	3110	20241025	40.03	4505	-3.33	20250102	4090	6.48	20250102	6940	-37.25	20240522	3110	40.03	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N
137	20250102	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	0	3	0.00	0	0	0.00	0	0	0	5020	2710	3865	0.00	1.29	0	4065	3965	3770	3670	3475	4015	3720	20	1155	100	2470	5	1	20348454	786	56.84	2.51	12	0.00	68.00	1540.00	6940	20240522	-44.31	3110	20241025	24.28	0	0.00	0	0	0.00	0	6940	-44.31	20240522	3110	24.28	20241025	1.57	N	215100	100	20 억	263386	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History