KissMeData/263600/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	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-20	5	-0.42	50545225	10622	28.59	4805	4855	4725	6210	3350	4780	4758.54	0.89	-150	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	758	-8.86	0.75	12	0.07	-537.00	6335.00	11090	20240122	-57.08	4235	20241209	12.40	5210	-8.64	20250110	4660	2.15	20250102	11000	-56.73	20240129	4235	12.40	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
3	20250124	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4770	-10	5	-0.21	48566050	10205	27.46	4805	4855	4735	6210	3350	4780	4759.04	0.89	-104	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	760	-8.88	0.75	12	0.06	-537.00	6335.00	11090	20240122	-56.99	4235	20241209	12.63	5210	-8.45	20250110	4660	2.36	20250102	11000	-56.64	20240129	4235	12.63	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
4	20250124	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-20	5	-0.42	35757820	7510	20.21	4805	4855	4740	6210	3350	4780	4761.36	0.89	-214	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	758	-8.86	0.75	12	0.05	-537.00	6335.00	11090	20240122	-57.08	4235	20241209	12.40	5210	-8.64	20250110	4660	2.15	20250102	11000	-56.73	20240129	4235	12.40	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
5	20250124	131101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	5	2	0.10	30994075	6508	17.51	4805	4855	4740	6210	3350	4780	4762.46	0.89	-729	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	762	-8.91	0.76	12	0.04	-537.00	6335.00	11090	20240122	-56.85	4235	20241209	12.99	5210	-8.16	20250110	4660	2.68	20250102	11000	-56.50	20240129	4235	12.99	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
6	20250124	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	-5	5	-0.10	24926790	5237	14.09	4805	4855	4740	6210	3350	4780	4759.75	0.89	-672	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	761	-8.89	0.75	12	0.03	-537.00	6335.00	11090	20240122	-56.94	4235	20241209	12.75	5210	-8.35	20250110	4660	2.47	20250102	11000	-56.59	20240129	4235	12.75	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
7	20250124	111100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	-5	5	-0.10	7923910	1658	4.46	4805	4855	4760	6210	3350	4780	4779.20	0.89	-889	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	761	-8.89	0.75	12	0.01	-537.00	6335.00	11090	20240122	-56.94	4235	20241209	12.75	5210	-8.35	20250110	4660	2.47	20250102	11000	-56.59	20240129	4235	12.75	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
8	20250124	101056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4785	5	2	0.10	4366370	913	2.46	4805	4855	4760	6210	3350	4780	4782.44	0.89	-473	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	762	-8.91	0.76	12	0.01	-537.00	6335.00	11090	20240122	-56.85	4235	20241209	12.99	5210	-8.16	20250110	4660	2.68	20250102	11000	-56.50	20240129	4235	12.99	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
9	20250124	091104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	20	2	0.42	2132145	446	1.20	4805	4805	4780	6210	3350	4780	4780.59	0.89	-238	5026	4902	4831	4707	4636	4867	4672	80	1430	500	2960	5	1	15930310	765	-8.94	0.76	12	0.00	-537.00	6335.00	11090	20240122	-56.72	4235	20241209	13.34	5210	-7.87	20250110	4660	3.00	20250102	11000	-56.36	20240129	4235	13.34	20241209	2.94	N	263600	500	80 억	141797	N	N	N	N
10	20250123	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4780	-170	5	-3.43	179864140	37097	138.91	4955	4955	4760	6430	3465	4950	4848.58	1.03	-21505	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	761	-8.90	0.75	12	0.23	-537.00	6335.00	11090	20240122	-56.90	4235	20241209	12.87	5210	-8.25	20250110	4660	2.58	20250102	11000	-56.55	20240129	4235	12.87	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
11	20250123	151054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-150	5	-3.03	173441800	35756	133.89	4955	4955	4760	6430	3465	4950	4850.70	1.03	-21273	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	765	-8.94	0.76	12	0.22	-537.00	6335.00	11090	20240122	-56.72	4235	20241209	13.34	5210	-7.87	20250110	4660	3.00	20250102	11000	-56.36	20240129	4235	13.34	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
12	20250123	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-120	5	-2.42	146665020	30176	112.99	4955	4955	4760	6430	3465	4950	4860.32	1.03	-20913	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	769	-8.99	0.76	12	0.19	-537.00	6335.00	11090	20240122	-56.45	4235	20241209	14.05	5210	-7.29	20250110	4660	3.65	20250102	11000	-56.09	20240129	4235	14.05	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
13	20250123	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-110	5	-2.22	136720750	28116	105.28	4955	4955	4760	6430	3465	4950	4862.74	1.03	-18920	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	771	-9.01	0.76	12	0.18	-537.00	6335.00	11090	20240122	-56.36	4235	20241209	14.29	5210	-7.10	20250110	4660	3.86	20250102	11000	-56.00	20240129	4235	14.29	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
14	20250123	121054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-125	5	-2.53	124064545	25492	95.45	4955	4955	4760	6430	3465	4950	4866.80	1.03	-16421	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	769	-8.99	0.76	12	0.16	-537.00	6335.00	11090	20240122	-56.49	4235	20241209	13.93	5210	-7.39	20250110	4660	3.54	20250102	11000	-56.14	20240129	4235	13.93	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
15	20250123	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-110	5	-2.22	82442490	16844	63.07	4955	4955	4840	6430	3465	4950	4894.47	1.03	-10853	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	771	-9.01	0.76	12	0.11	-537.00	6335.00	11090	20240122	-56.36	4235	20241209	14.29	5210	-7.10	20250110	4660	3.86	20250102	11000	-56.00	20240129	4235	14.29	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
16	20250123	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-95	5	-1.92	65746895	13398	50.17	4955	4955	4850	6430	3465	4950	4907.22	1.03	-9824	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	773	-9.04	0.77	12	0.08	-537.00	6335.00	11090	20240122	-56.22	4235	20241209	14.64	5210	-6.81	20250110	4660	4.18	20250102	11000	-55.86	20240129	4235	14.64	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
17	20250123	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	-20	5	-0.40	16010510	3237	12.12	4955	4955	4920	6430	3465	4950	4946.10	1.03	-2581	5043	4996	4953	4906	4863	4975	4885	80	1480	500	3060	5	1	15930310	785	-9.18	0.78	12	0.02	-537.00	6335.00	11090	20240122	-55.55	4235	20241209	16.41	5210	-5.37	20250110	4660	5.79	20250102	11000	-55.18	20240129	4235	16.41	20241209	2.94	N	263600	500	80 억	163303	N	N	N	N
18	20250122	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-15	5	-0.30	131773255	26612	120.67	4965	5000	4910	6450	3480	4965	4951.66	1.02	268	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	789	-9.22	0.78	12	0.17	-537.00	6335.00	11090	20240122	-55.37	4235	20241209	16.88	5210	-4.99	20250110	4660	6.22	20250102	11090	-55.37	20240122	4235	16.88	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
19	20250122	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-5	5	-0.10	123039595	24845	112.66	4965	5000	4910	6450	3480	4965	4952.29	1.02	493	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	790	-9.24	0.78	12	0.16	-537.00	6335.00	11090	20240122	-55.28	4235	20241209	17.12	5210	-4.80	20250110	4660	6.44	20250102	11090	-55.28	20240122	4235	17.12	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
20	20250122	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-30	5	-0.60	109813385	22166	100.51	4965	5000	4910	6450	3480	4965	4954.14	1.02	686	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	786	-9.19	0.78	12	0.14	-537.00	6335.00	11090	20240122	-55.50	4235	20241209	16.53	5210	-5.28	20250110	4660	5.90	20250102	11090	-55.50	20240122	4235	16.53	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
21	20250122	131047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	-10	5	-0.20	79228390	15976	72.44	4965	5000	4910	6450	3480	4965	4959.21	1.02	1663	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	789	-9.23	0.78	12	0.10	-537.00	6335.00	11090	20240122	-55.32	4235	20241209	17.00	5210	-4.89	20250110	4660	6.33	20250102	11090	-55.32	20240122	4235	17.00	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
22	20250122	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	-10	5	-0.20	71731410	14466	65.59	4965	5000	4910	6450	3480	4965	4958.62	1.02	1925	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	789	-9.23	0.78	12	0.09	-537.00	6335.00	11090	20240122	-55.32	4235	20241209	17.00	5210	-4.89	20250110	4660	6.33	20250102	11090	-55.32	20240122	4235	17.00	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
23	20250122	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	15	2	0.30	50755425	10241	46.44	4965	4990	4910	6450	3480	4965	4956.10	1.02	1477	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	793	-9.27	0.79	12	0.06	-537.00	6335.00	11090	20240122	-55.09	4235	20241209	17.59	5210	-4.41	20250110	4660	6.87	20250102	11090	-55.09	20240122	4235	17.59	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
24	20250122	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-5	5	-0.10	28691070	5781	26.21	4965	4990	4950	6450	3480	4965	4962.99	1.02	1060	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	790	-9.24	0.78	12	0.04	-537.00	6335.00	11090	20240122	-55.28	4235	20241209	17.12	5210	-4.80	20250110	4660	6.44	20250102	11090	-55.28	20240122	4235	17.12	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
25	20250122	091048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	20	2	0.40	1311250	264	1.20	4965	4985	4965	6450	3480	4965	4966.86	1.02	209	5115	5040	4985	4910	4855	5012	4882	80	1485	500	3070	5	1	15930310	794	-9.28	0.79	12	0.00	-537.00	6335.00	11090	20240122	-55.05	4235	20241209	17.71	5210	-4.32	20250110	4660	6.97	20250102	11090	-55.05	20240122	4235	17.71	20241209	2.93	N	263600	500	80 억	163035	N	N	N	N
26	20250121	161039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	-65	5	-1.29	109489875	22032	130.97	5030	5060	4930	6530	3530	5030	4969.58	1.07	-7813	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	5	1	15930310	791	-9.25	0.78	12	0.14	-537.00	6335.00	11090	20240122	-55.23	4235	20241209	17.24	5210	-4.70	20250110	4660	6.55	20250102	11090	-55.23	20240122	4235	17.24	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
27	20250121	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-40	5	-0.80	92548730	18627	110.73	5030	5060	4930	6530	3530	5030	4968.51	1.07	-7377	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	5	1	15930310	795	-9.29	0.79	12	0.12	-537.00	6335.00	11090	20240122	-55.00	4235	20241209	17.83	5210	-4.22	20250110	4660	7.08	20250102	11090	-55.00	20240122	4235	17.83	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
28	20250121	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-50	5	-0.99	80352915	16177	96.17	5030	5060	4930	6530	3530	5030	4967.09	1.07	-7337	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	5	1	15930310	793	-9.27	0.79	12	0.10	-537.00	6335.00	11090	20240122	-55.09	4235	20241209	17.59	5210	-4.41	20250110	4660	6.87	20250102	11090	-55.09	20240122	4235	17.59	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
29	20250121	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-40	5	-0.80	71333775	14360	85.36	5030	5060	4930	6530	3530	5030	4967.52	1.07	-7067	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	5	1	15930310	795	-9.29	0.79	12	0.09	-537.00	6335.00	11090	20240122	-55.00	4235	20241209	17.83	5210	-4.22	20250110	4660	7.08	20250102	11090	-55.00	20240122	4235	17.83	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
30	20250121	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-55	5	-1.09	69367550	13964	83.01	5030	5060	4930	6530	3530	5030	4967.58	1.07	-7105	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	5	1	15930310	793	-9.26	0.79	12	0.09	-537.00	6335.00	11090	20240122	-55.14	4235	20241209	17.47	5210	-4.51	20250110	4660	6.76	20250102	11090	-55.14	20240122	4235	17.47	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
31	20250121	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-90	5	-1.79	62579865	12596	74.88	5030	5060	4930	6530	3530	5030	4968.21	1.07	-6553	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	5	1	15930310	787	-9.20	0.78	12	0.08	-537.00	6335.00	11090	20240122	-55.46	4235	20241209	16.65	5210	-5.18	20250110	4660	6.01	20250102	11090	-55.46	20240122	4235	16.65	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
32	20250121	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	-75	5	-1.49	44500570	8941	53.15	5030	5060	4945	6530	3530	5030	4977.11	1.07	-3624	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	5	1	15930310	789	-9.23	0.78	12	0.06	-537.00	6335.00	11090	20240122	-55.32	4235	20241209	17.00	5210	-4.89	20250110	4660	6.33	20250102	11090	-55.32	20240122	4235	17.00	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
33	20250121	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	30	2	0.60	4685640	932	5.54	5030	5060	5010	6530	3530	5030	5027.50	1.07	-314	5103	5066	5003	4966	4903	5085	4985	80	1500	500	3110	10	1	15930310	806	-9.42	0.80	12	0.01	-537.00	6335.00	11090	20240122	-54.37	4235	20241209	19.48	5210	-2.88	20250110	4660	8.58	20250102	11090	-54.37	20240122	4235	19.48	20241209	2.97	N	263600	500	80 억	170843	N	N	N	N
34	20250120	161028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	50	2	1.00	83928890	16813	108.41	5010	5040	4940	6470	3490	4980	4991.85	1.06	1290	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	10	1	15930310	801	-9.37	0.79	12	0.11	-537.00	6335.00	11120	20240111	-54.77	4235	20241209	18.77	5210	-3.45	20250110	4660	7.94	20250102	11090	-54.64	20240122	4235	18.77	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
35	20250120	151041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	30	2	0.60	72426125	14519	93.62	5010	5040	4940	6470	3490	4980	4988.40	1.06	1095	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	10	1	15930310	798	-9.33	0.79	12	0.09	-537.00	6335.00	11120	20240111	-54.95	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
36	20250120	141039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	20	2	0.40	67372655	13510	87.11	5010	5040	4940	6470	3490	4980	4986.90	1.06	581	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	10	1	15930310	797	-9.31	0.79	12	0.08	-537.00	6335.00	11120	20240111	-55.04	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
37	20250120	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	50	2	1.00	63396005	12717	82.00	5010	5040	4940	6470	3490	4980	4985.16	1.06	93	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	10	1	15930310	801	-9.37	0.79	12	0.08	-537.00	6335.00	11120	20240111	-54.77	4235	20241209	18.77	5210	-3.45	20250110	4660	7.94	20250102	11090	-54.64	20240122	4235	18.77	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
38	20250120	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	40	2	0.80	44816205	9018	58.15	5010	5020	4940	6470	3490	4980	4969.58	1.06	290	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	10	1	15930310	800	-9.35	0.79	12	0.06	-537.00	6335.00	11120	20240111	-54.86	4235	20241209	18.54	5210	-3.65	20250110	4660	7.73	20250102	11090	-54.73	20240122	4235	18.54	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
39	20250120	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	0	3	0.00	33196100	6695	43.17	5010	5010	4940	6470	3490	4980	4958.18	1.06	355	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	5	1	15930310	793	-9.27	0.79	12	0.04	-537.00	6335.00	11120	20240111	-55.22	4235	20241209	17.59	5210	-4.41	20250110	4660	6.87	20250102	11090	-55.09	20240122	4235	17.59	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
40	20250120	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	30	2	0.60	26877260	5425	34.98	5010	5010	4940	6470	3490	4980	4954.09	1.06	-327	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	10	1	15930310	798	-9.33	0.79	12	0.03	-537.00	6335.00	11120	20240111	-54.95	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
41	20250120	091041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	10	2	0.20	1879580	377	2.43	5010	5010	4950	6470	3490	4980	4986.48	1.06	-302	5073	5026	4993	4946	4913	5050	4970	80	1490	500	3080	5	1	15930310	795	-9.29	0.79	12	0.00	-537.00	6335.00	11120	20240111	-55.13	4235	20241209	17.83	5210	-4.22	20250110	4660	7.08	20250102	11090	-55.00	20240122	4235	17.83	20241209	3.05	N	263600	500	80 억	169554	N	N	N	N
42	20250117	161036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-30	5	-0.60	76407945	15308	99.30	4970	5040	4960	6510	3510	5010	4991.36	1.06	656	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	5	1	15930310	793	-9.27	0.79	12	0.10	-537.00	6335.00	11600	20240110	-57.07	4235	20241209	17.59	5210	-4.41	20250110	4660	6.87	20250102	11090	-55.09	20240122	4235	17.59	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
43	20250117	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	10	2	0.20	63663305	12752	82.72	4970	5040	4960	6510	3510	5010	4992.42	1.06	760	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	10	1	15930310	800	-9.35	0.79	12	0.08	-537.00	6335.00	11600	20240110	-56.72	4235	20241209	18.54	5210	-3.65	20250110	4660	7.73	20250102	11090	-54.73	20240122	4235	18.54	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
44	20250117	141041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	20	2	0.40	39636915	7942	51.52	4970	5040	4960	6510	3510	5010	4990.80	1.06	-2114	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	10	1	15930310	801	-9.37	0.79	12	0.05	-537.00	6335.00	11600	20240110	-56.64	4235	20241209	18.77	5210	-3.45	20250110	4660	7.94	20250102	11090	-54.64	20240122	4235	18.77	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
45	20250117	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-20	5	-0.40	39103765	7836	50.83	4970	5040	4960	6510	3510	5010	4990.27	1.06	-2114	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	5	1	15930310	795	-9.29	0.79	12	0.05	-537.00	6335.00	11600	20240110	-56.98	4235	20241209	17.83	5210	-4.22	20250110	4660	7.08	20250102	11090	-55.00	20240122	4235	17.83	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
46	20250117	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	-15	5	-0.30	28539055	5722	37.12	4970	5040	4960	6510	3510	5010	4987.60	1.06	-3041	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	5	1	15930310	796	-9.30	0.79	12	0.04	-537.00	6335.00	11600	20240110	-56.94	4235	20241209	17.95	5210	-4.13	20250110	4660	7.19	20250102	11090	-54.96	20240122	4235	17.95	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
47	20250117	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-30	5	-0.60	26059710	5225	33.89	4970	5040	4960	6510	3510	5010	4987.50	1.06	-3057	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	5	1	15930310	793	-9.27	0.79	12	0.03	-537.00	6335.00	11600	20240110	-57.07	4235	20241209	17.59	5210	-4.41	20250110	4660	6.87	20250102	11090	-55.09	20240122	4235	17.59	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
48	20250117	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-10	5	-0.20	19317405	3870	25.10	4970	5040	4960	6510	3510	5010	4991.58	1.06	-2930	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	10	1	15930310	797	-9.31	0.79	12	0.02	-537.00	6335.00	11600	20240110	-56.90	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
49	20250117	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-30	5	-0.60	3713690	746	4.84	4970	5040	4960	6510	3510	5010	4978.14	1.06	-80	5083	5046	5013	4976	4943	5065	4995	80	1500	500	3100	5	1	15930310	793	-9.27	0.79	12	0.00	-537.00	6335.00	11600	20240110	-57.07	4235	20241209	17.59	5210	-4.41	20250110	4660	6.87	20250102	11090	-55.09	20240122	4235	17.59	20241209	3.05	N	263600	500	80 억	168898	N	N	N	N
50	20250116	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	40	2	0.80	76983585	15398	99.99	4985	5050	4980	6460	3480	4970	4999.52	1.04	3429	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	10	1	15930310	798	-9.33	0.79	12	0.10	-537.00	6335.00	11950	20240109	-58.08	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
51	20250116	150942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	30	2	0.60	73101200	14623	94.95	4985	5050	4980	6460	3480	4970	4999.06	1.04	3817	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	10	1	15930310	797	-9.31	0.79	12	0.09	-537.00	6335.00	11950	20240109	-58.16	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
52	20250116	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	50	2	1.01	53915935	10780	70.00	4985	5050	4980	6460	3480	4970	5001.48	1.04	3332	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	10	1	15930310	800	-9.35	0.79	12	0.07	-537.00	6335.00	11950	20240109	-57.99	4235	20241209	18.54	5210	-3.65	20250110	4660	7.73	20250102	11090	-54.73	20240122	4235	18.54	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
53	20250116	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	40	2	0.80	45991865	9195	59.71	4985	5050	4980	6460	3480	4970	5001.83	1.04	3336	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	10	1	15930310	798	-9.33	0.79	12	0.06	-537.00	6335.00	11950	20240109	-58.08	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
54	20250116	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	25	2	0.50	45891665	9175	59.58	4985	5050	4980	6460	3480	4970	5001.82	1.04	3336	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	5	1	15930310	796	-9.30	0.79	12	0.06	-537.00	6335.00	11950	20240109	-58.20	4235	20241209	17.95	5210	-4.13	20250110	4660	7.19	20250102	11090	-54.96	20240122	4235	17.95	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
55	20250116	111037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	40	2	0.80	30549025	6108	39.66	4985	5050	4980	6460	3480	4970	5001.48	1.04	2974	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	10	1	15930310	798	-9.33	0.79	12	0.04	-537.00	6335.00	11950	20240109	-58.08	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
56	20250116	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	60	2	1.21	24629315	4924	31.97	4985	5050	4980	6460	3480	4970	5001.89	1.04	3646	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	10	1	15930310	801	-9.37	0.79	12	0.03	-537.00	6335.00	11950	20240109	-57.91	4235	20241209	18.77	5210	-3.45	20250110	4660	7.94	20250102	11090	-54.64	20240122	4235	18.77	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
57	20250116	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	30	2	0.60	20459465	4096	26.60	4985	5020	4980	6460	3480	4970	4994.99	1.04	3988	5133	5051	4988	4906	4843	5020	4875	80	1490	500	3080	10	1	15930310	797	-9.31	0.79	12	0.03	-537.00	6335.00	11950	20240109	-58.16	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.06	N	263600	500	80 억	165467	N	N	N	N
58	20250115	161033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	-20	5	-0.40	75362850	15189	76.88	5020	5070	4925	6480	3495	4990	4961.67	1.07	-4490	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	5	1	15930310	792	-9.26	0.78	12	0.10	-537.00	6335.00	12140	20240108	-59.06	4235	20241209	17.36	5210	-4.61	20250110	4660	6.65	20250102	11090	-55.18	20240122	4235	17.36	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
59	20250115	151034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-30	5	-0.60	63907650	12881	65.20	5020	5070	4945	6480	3495	4990	4961.39	1.07	-4109	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	5	1	15930310	790	-9.24	0.78	12	0.08	-537.00	6335.00	12140	20240108	-59.14	4235	20241209	17.12	5210	-4.80	20250110	4660	6.44	20250102	11090	-55.28	20240122	4235	17.12	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
60	20250115	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-10	5	-0.20	36913970	7425	37.58	5020	5070	4945	6480	3495	4990	4971.58	1.07	-1031	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	5	1	15930310	793	-9.27	0.79	12	0.05	-537.00	6335.00	12140	20240108	-58.98	4235	20241209	17.59	5210	-4.41	20250110	4660	6.87	20250102	11090	-55.09	20240122	4235	17.59	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
61	20250115	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	10	2	0.20	23742995	4764	24.11	5020	5070	4945	6480	3495	4990	4983.84	1.07	-1182	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	10	1	15930310	797	-9.31	0.79	12	0.03	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
62	20250115	121020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	20	2	0.40	7741210	1545	7.82	5020	5070	4970	6480	3495	4990	5010.49	1.07	-916	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	10	1	15930310	798	-9.33	0.79	12	0.01	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
63	20250115	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	20	2	0.40	7646060	1526	7.72	5020	5070	4970	6480	3495	4990	5010.52	1.07	-898	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	10	1	15930310	798	-9.33	0.79	12	0.01	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
64	20250115	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	50	2	1.00	4224880	842	4.26	5020	5070	5010	6480	3495	4990	5017.67	1.07	-337	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	10	1	15930310	803	-9.39	0.80	12	0.01	-537.00	6335.00	12140	20240108	-58.48	4235	20241209	19.01	5210	-3.26	20250110	4660	8.15	20250102	11090	-54.55	20240122	4235	19.01	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
65	20250115	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	80	2	1.60	1436250	286	1.45	5020	5070	5020	6480	3495	4990	5021.85	1.07	-154	5143	5066	5013	4936	4883	5040	4910	80	1490	500	3090	10	1	15930310	808	-9.44	0.80	12	0.00	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5210	-2.69	20250110	4660	8.80	20250102	11090	-54.28	20240122	4235	19.72	20241209	3.07	N	263600	500	80 억	169958	N	N	N	N
66	20250114	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-120	5	-2.35	98342500	19673	67.07	5030	5090	4960	6640	3580	5110	4998.86	1.07	-450	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	5	1	15930310	795	-9.29	0.79	12	0.12	-537.00	6335.00	12140	20240108	-58.90	4235	20241209	17.83	5210	-4.22	20250110	4660	7.08	20250102	11090	-55.00	20240122	4235	17.83	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
67	20250114	151032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-60	5	-1.17	86881810	17379	59.25	5030	5090	4960	6640	3580	5110	4999.24	1.07	-69	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	10	1	15930310	804	-9.40	0.80	12	0.11	-537.00	6335.00	12140	20240108	-58.40	4235	20241209	19.24	5210	-3.07	20250110	4660	8.37	20250102	11090	-54.46	20240122	4235	19.24	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
68	20250114	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-80	5	-1.57	80030970	16021	54.62	5030	5090	4960	6640	3580	5110	4995.38	1.07	270	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	10	1	15930310	801	-9.37	0.79	12	0.10	-537.00	6335.00	12140	20240108	-58.57	4235	20241209	18.77	5210	-3.45	20250110	4660	7.94	20250102	11090	-54.64	20240122	4235	18.77	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
69	20250114	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-80	5	-1.57	74865380	14993	51.11	5030	5090	4960	6640	3580	5110	4993.36	1.07	508	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	10	1	15930310	801	-9.37	0.79	12	0.09	-537.00	6335.00	12140	20240108	-58.57	4235	20241209	18.77	5210	-3.45	20250110	4660	7.94	20250102	11090	-54.64	20240122	4235	18.77	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
70	20250114	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-135	5	-2.64	51803530	10364	35.33	5030	5090	4970	6640	3580	5110	4998.41	1.07	-2444	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	5	1	15930310	793	-9.26	0.79	12	0.07	-537.00	6335.00	12140	20240108	-59.02	4235	20241209	17.47	5210	-4.51	20250110	4660	6.76	20250102	11090	-55.14	20240122	4235	17.47	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
71	20250114	111023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-110	5	-2.15	34296910	6849	23.35	5030	5090	4980	6640	3580	5110	5007.58	1.07	-2627	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	10	1	15930310	797	-9.31	0.79	12	0.04	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
72	20250114	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-100	5	-1.96	28646960	5717	19.49	5030	5090	4980	6640	3580	5110	5010.84	1.07	-1852	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	10	1	15930310	798	-9.33	0.79	12	0.04	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
73	20250114	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-110	5	-2.15	17894370	3564	12.15	5030	5090	5000	6640	3580	5110	5020.87	1.07	-1427	5260	5185	5065	4990	4870	5125	4930	80	1530	500	3160	10	1	15930310	797	-9.31	0.79	12	0.02	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.08	N	263600	500	80 억	170408	N	N	N	N
74	20250113	161012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-40	5	-0.78	146804875	29328	142.18	5140	5140	4945	6690	3610	5150	5005.48	1.19	-16942	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	10	1	15930310	814	-9.52	0.81	12	0.18	-537.00	6335.00	12140	20240108	-57.91	4235	20241209	20.66	5210	-1.92	20250110	4660	9.66	20250102	11090	-53.92	20240122	4235	20.66	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
75	20250113	151018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	-165	5	-3.20	130142200	26013	126.11	5140	5140	4945	6690	3610	5150	5002.97	1.19	-16286	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	5	1	15930310	794	-9.28	0.79	12	0.16	-537.00	6335.00	12140	20240108	-58.94	4235	20241209	17.71	5210	-4.32	20250110	4660	6.97	20250102	11090	-55.05	20240122	4235	17.71	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
76	20250113	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	-160	5	-3.11	95778465	19102	92.60	5140	5140	4970	6690	3610	5150	5014.05	1.19	-11913	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	5	1	15930310	795	-9.29	0.79	12	0.12	-537.00	6335.00	12140	20240108	-58.90	4235	20241209	17.83	5210	-4.22	20250110	4660	7.08	20250102	11090	-55.00	20240122	4235	17.83	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
77	20250113	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-140	5	-2.72	72944035	14524	70.41	5140	5140	4970	6690	3610	5150	5022.31	1.19	-9841	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	10	1	15930310	798	-9.33	0.79	12	0.09	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
78	20250113	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	-140	5	-2.72	58874220	11713	56.78	5140	5140	4970	6690	3610	5150	5026.40	1.19	-7537	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	10	1	15930310	798	-9.33	0.79	12	0.07	-537.00	6335.00	12140	20240108	-58.73	4235	20241209	18.30	5210	-3.84	20250110	4660	7.51	20250102	11090	-54.82	20240122	4235	18.30	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
79	20250113	111004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-150	5	-2.91	51678230	10275	49.81	5140	5140	4970	6690	3610	5150	5029.51	1.19	-6835	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	10	1	15930310	797	-9.31	0.79	12	0.06	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	5210	-4.03	20250110	4660	7.30	20250102	11090	-54.91	20240122	4235	18.06	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
80	20250113	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-90	5	-1.75	23073120	4562	22.12	5140	5140	5030	6690	3610	5150	5057.68	1.19	-1480	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	10	1	15930310	806	-9.42	0.80	12	0.03	-537.00	6335.00	12140	20240108	-58.32	4235	20241209	19.48	5210	-2.88	20250110	4660	8.58	20250102	11090	-54.37	20240122	4235	19.48	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
81	20250113	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-80	5	-1.55	3017000	594	2.88	5140	5140	5050	6690	3610	5150	5079.12	1.19	-302	5323	5236	5123	5036	4923	5180	4980	80	1540	500	3190	10	1	15930310	808	-9.44	0.80	12	0.00	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5210	-2.69	20250110	4660	8.80	20250102	11090	-54.28	20240122	4235	19.72	20241209	3.09	N	263600	500	80 억	189079	N	N	N	N
82	20250110	160945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	60	2	1.18	98563690	19480	132.32	5190	5210	5010	6610	3570	5090	5059.74	1.23	-7530	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	820	-9.59	0.81	12	0.12	-537.00	6335.00	12140	20240108	-57.58	4235	20241209	21.61	5210	-1.15	20250110	4660	10.52	20250102	11600	-55.60	20240110	4235	21.61	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
83	20250110	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-30	5	-0.59	84120880	16646	113.07	5190	5210	5010	6610	3570	5090	5053.52	1.23	-6894	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	806	-9.42	0.80	12	0.10	-537.00	6335.00	12140	20240108	-58.32	4235	20241209	19.48	5210	-2.88	20250110	4660	8.58	20250102	11600	-56.38	20240110	4235	19.48	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
84	20250110	141000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-30	5	-0.59	48154250	9493	64.48	5190	5210	5050	6610	3570	5090	5072.61	1.23	-6036	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	806	-9.42	0.80	12	0.06	-537.00	6335.00	12140	20240108	-58.32	4235	20241209	19.48	5210	-2.88	20250110	4660	8.58	20250102	11600	-56.38	20240110	4235	19.48	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
85	20250110	130959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-20	5	-0.39	36031250	7097	48.21	5190	5210	5050	6610	3570	5090	5076.97	1.23	-5522	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	808	-9.44	0.80	12	0.04	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5210	-2.69	20250110	4660	8.80	20250102	11600	-56.29	20240110	4235	19.72	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
86	20250110	121000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-30	5	-0.59	28674860	5642	38.32	5190	5210	5050	6610	3570	5090	5082.39	1.23	-4170	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	806	-9.42	0.80	12	0.04	-537.00	6335.00	12140	20240108	-58.32	4235	20241209	19.48	5210	-2.88	20250110	4660	8.58	20250102	11600	-56.38	20240110	4235	19.48	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
87	20250110	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-30	5	-0.59	22502690	4424	30.05	5190	5210	5050	6610	3570	5090	5086.50	1.23	-3185	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	806	-9.42	0.80	12	0.03	-537.00	6335.00	12140	20240108	-58.32	4235	20241209	19.48	5210	-2.88	20250110	4660	8.58	20250102	11600	-56.38	20240110	4235	19.48	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
88	20250110	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	0	3	0.00	13395730	2625	17.83	5190	5210	5050	6610	3570	5090	5103.14	1.23	-1789	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	811	-9.48	0.80	12	0.02	-537.00	6335.00	12140	20240108	-58.07	4235	20241209	20.19	5210	-2.30	20250110	4660	9.23	20250102	11600	-56.12	20240110	4235	20.19	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
89	20250110	091000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	60	2	1.18	5112990	989	6.72	5190	5210	5090	6610	3570	5090	5169.86	1.23	-431	5203	5146	5083	5026	4963	5115	4995	80	1520	500	3150	10	1	15930310	820	-9.59	0.81	12	0.01	-537.00	6335.00	12140	20240108	-57.58	4235	20241209	21.61	5210	-1.15	20250110	4660	10.52	20250102	11600	-55.60	20240110	4235	21.61	20241209	3.10	N	263600	500	80 억	195956	N	N	N	N
90	20250109	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-20	5	-0.39	74399880	14722	89.58	5140	5140	5020	6640	3580	5110	5052.80	1.27	-5894	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	811	-9.48	0.80	12	0.09	-537.00	6335.00	12140	20240108	-58.07	4235	20241209	20.19	5160	-1.36	20250108	4660	9.23	20250102	11950	-57.41	20240109	4235	20.19	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
91	20250109	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-40	5	-0.78	63344680	12541	76.31	5140	5140	5020	6640	3580	5110	5051.01	1.27	-5694	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	808	-9.44	0.80	12	0.08	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5160	-1.74	20250108	4660	8.80	20250102	11950	-57.57	20240109	4235	19.72	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
92	20250109	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-70	5	-1.37	60609960	12000	73.02	5140	5140	5020	6640	3580	5110	5050.83	1.27	-5744	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	803	-9.39	0.80	12	0.08	-537.00	6335.00	12140	20240108	-58.48	4235	20241209	19.01	5160	-2.33	20250108	4660	8.15	20250102	11950	-57.82	20240109	4235	19.01	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
93	20250109	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-20	5	-0.39	45393010	8979	54.64	5140	5140	5040	6640	3580	5110	5055.46	1.27	-4232	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	811	-9.48	0.80	12	0.06	-537.00	6335.00	12140	20240108	-58.07	4235	20241209	20.19	5160	-1.36	20250108	4660	9.23	20250102	11950	-57.41	20240109	4235	20.19	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
94	20250109	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-30	5	-0.59	42521560	8413	51.19	5140	5140	5040	6640	3580	5110	5054.27	1.27	-3941	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	809	-9.46	0.80	12	0.05	-537.00	6335.00	12140	20240108	-58.15	4235	20241209	19.95	5160	-1.55	20250108	4660	9.01	20250102	11950	-57.49	20240109	4235	19.95	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
95	20250109	110956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-20	5	-0.39	27274540	5393	32.82	5140	5140	5040	6640	3580	5110	5057.40	1.27	-1874	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	811	-9.48	0.80	12	0.03	-537.00	6335.00	12140	20240108	-58.07	4235	20241209	20.19	5160	-1.36	20250108	4660	9.23	20250102	11950	-57.41	20240109	4235	20.19	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
96	20250109	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-40	5	-0.78	24343490	4813	29.29	5140	5140	5040	6640	3580	5110	5057.86	1.27	-1726	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	808	-9.44	0.80	12	0.03	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5160	-1.74	20250108	4660	8.80	20250102	11950	-57.57	20240109	4235	19.72	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
97	20250109	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	0	3	0.00	3065520	601	3.66	5140	5140	5080	6640	3580	5110	5100.70	1.27	-386	5243	5176	5093	5026	4943	5210	5060	80	1530	500	3160	10	1	15930310	814	-9.52	0.81	12	0.00	-537.00	6335.00	12140	20240108	-57.91	4235	20241209	20.66	5160	-0.97	20250108	4660	9.66	20250102	11950	-57.24	20240109	4235	20.66	20241209	3.10	N	263600	500	80 억	201817	N	N	N	N
98	20250108	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	30	2	0.59	83290930	16429	50.97	5080	5160	5010	6600	3560	5080	5069.55	1.24	4409	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	814	-9.52	0.81	12	0.10	-537.00	6335.00	12140	20240108	-57.91	4235	20241209	20.66	5160	-0.97	20250108	4660	9.66	20250102	12140	-57.91	20240108	4235	20.66	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
99	20250108	150948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	40	2	0.79	76050290	15012	46.57	5080	5160	5010	6600	3560	5080	5065.97	1.24	4312	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	816	-9.53	0.81	12	0.09	-537.00	6335.00	12140	20240108	-57.83	4235	20241209	20.90	5160	-0.78	20250108	4660	9.87	20250102	12140	-57.83	20240108	4235	20.90	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
100	20250108	140951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	20	2	0.39	69363490	13707	42.52	5080	5160	5010	6600	3560	5080	5060.44	1.24	4676	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	812	-9.50	0.81	12	0.09	-537.00	6335.00	12140	20240108	-57.99	4235	20241209	20.43	5160	-1.16	20250108	4660	9.44	20250102	12140	-57.99	20240108	4235	20.43	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
101	20250108	130950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	40	2	0.79	66321520	13111	40.67	5080	5160	5010	6600	3560	5080	5058.46	1.24	4301	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	816	-9.53	0.81	12	0.08	-537.00	6335.00	12140	20240108	-57.83	4235	20241209	20.90	5160	-0.78	20250108	4660	9.87	20250102	12140	-57.83	20240108	4235	20.90	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
102	20250108	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	10	2	0.20	59272930	11732	36.40	5080	5110	5010	6600	3560	5080	5052.24	1.24	4293	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	811	-9.48	0.80	12	0.07	-537.00	6335.00	12140	20240108	-58.07	4235	20241209	20.19	5130	-0.78	20250107	4660	9.23	20250102	12140	-58.07	20240108	4235	20.19	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
103	20250108	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-10	5	-0.20	39609710	7844	24.33	5080	5110	5010	6600	3560	5080	5049.68	1.24	2029	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	808	-9.44	0.80	12	0.05	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5130	-1.17	20250107	4660	8.80	20250102	12140	-58.24	20240108	4235	19.72	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
104	20250108	100948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	10	2	0.20	19512010	3850	11.94	5080	5110	5030	6600	3560	5080	5068.05	1.24	1918	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	811	-9.48	0.80	12	0.02	-537.00	6335.00	12140	20240108	-58.07	4235	20241209	20.19	5130	-0.78	20250107	4660	9.23	20250102	12140	-58.07	20240108	4235	20.19	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
105	20250108	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-50	5	-0.98	3662260	728	2.26	5080	5080	5030	6600	3560	5080	5030.58	1.24	104	5180	5130	5080	5030	4980	5155	5055	80	1520	500	3140	10	1	15930310	801	-9.37	0.79	12	0.00	-537.00	6335.00	12140	20240108	-58.57	4235	20241209	18.77	5130	-1.95	20250107	4660	7.94	20250102	12140	-58.57	20240108	4235	18.77	20241209	3.14	N	263600	500	80 억	197195	N	N	N	N
106	20250107	160939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	10	2	0.20	163530270	32233	62.72	5040	5130	5030	6590	3550	5070	5073.38	1.23	813	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	809	-9.46	0.80	12	0.20	-537.00	6335.00	12140	20240108	-58.15	4235	20241209	19.95	5130	-0.97	20250107	4660	9.01	20250102	12140	-58.15	20240108	4235	19.95	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
107	20250107	150942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	10	2	0.20	154136790	30386	59.13	5040	5130	5030	6590	3550	5070	5072.63	1.23	1155	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	809	-9.46	0.80	12	0.19	-537.00	6335.00	12140	20240108	-58.15	4235	20241209	19.95	5130	-0.97	20250107	4660	9.01	20250102	12140	-58.15	20240108	4235	19.95	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
108	20250107	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	10	2	0.20	139501340	27496	53.51	5040	5130	5030	6590	3550	5070	5073.51	1.23	836	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	809	-9.46	0.80	12	0.17	-537.00	6335.00	12140	20240108	-58.15	4235	20241209	19.95	5130	-0.97	20250107	4660	9.01	20250102	12140	-58.15	20240108	4235	19.95	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
109	20250107	130940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	0	3	0.00	108004400	21264	41.38	5040	5130	5030	6590	3550	5070	5079.21	1.23	-3380	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	808	-9.44	0.80	12	0.13	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5130	-1.17	20250107	4660	8.80	20250102	12140	-58.24	20240108	4235	19.72	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
110	20250107	120941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	0	3	0.00	91367370	17966	34.96	5040	5130	5040	6590	3550	5070	5085.57	1.23	-3280	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	808	-9.44	0.80	12	0.11	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5130	-1.17	20250107	4660	8.80	20250102	12140	-58.24	20240108	4235	19.72	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
111	20250107	110936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	30	2	0.59	61540830	12088	23.52	5040	5130	5040	6590	3550	5070	5091.07	1.23	-2008	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	812	-9.50	0.81	12	0.08	-537.00	6335.00	12140	20240108	-57.99	4235	20241209	20.43	5130	-0.58	20250107	4660	9.44	20250102	12140	-57.99	20240108	4235	20.43	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
112	20250107	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	50	2	0.99	51311960	10082	19.62	5040	5130	5040	6590	3550	5070	5089.46	1.23	-2192	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	816	-9.53	0.81	12	0.06	-537.00	6335.00	12140	20240108	-57.83	4235	20241209	20.90	5130	-0.19	20250107	4660	9.87	20250102	12140	-57.83	20240108	4235	20.90	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
113	20250107	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	50	2	0.99	4305060	852	1.66	5040	5130	5040	6590	3550	5070	5052.89	1.23	-141	5143	5106	5033	4996	4923	5125	5015	80	1520	500	3140	10	1	15930310	816	-9.53	0.81	12	0.01	-537.00	6335.00	12140	20240108	-57.83	4235	20241209	20.90	5130	-0.19	20250107	4660	9.87	20250102	12140	-57.83	20240108	4235	20.90	20241209	3.16	N	263600	500	80 억	196382	N	N	N	N
114	20250106	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	100	2	2.01	255131575	50763	105.22	4960	5070	4960	6460	3480	4970	5025.91	1.12	17889	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	808	-9.44	0.80	12	0.32	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5070	0.00	20250106	4660	8.80	20250102	12140	-58.24	20240108	4235	19.72	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
115	20250106	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	80	2	1.61	234692295	46725	96.85	4960	5070	4960	6460	3480	4970	5022.84	1.12	17856	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	804	-9.40	0.80	12	0.29	-537.00	6335.00	12140	20240108	-58.40	4235	20241209	19.24	5070	-0.39	20250106	4660	8.37	20250102	12140	-58.40	20240108	4235	19.24	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
116	20250106	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	80	2	1.61	215770275	42970	89.07	4960	5070	4960	6460	3480	4970	5021.42	1.12	17033	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	804	-9.40	0.80	12	0.27	-537.00	6335.00	12140	20240108	-58.40	4235	20241209	19.24	5070	-0.39	20250106	4660	8.37	20250102	12140	-58.40	20240108	4235	19.24	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
117	20250106	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	80	2	1.61	184290085	36705	76.08	4960	5070	4960	6460	3480	4970	5020.84	1.12	16746	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	804	-9.40	0.80	12	0.23	-537.00	6335.00	12140	20240108	-58.40	4235	20241209	19.24	5070	-0.39	20250106	4660	8.37	20250102	12140	-58.40	20240108	4235	19.24	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
118	20250106	120926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	80	2	1.61	172748885	34415	71.33	4960	5070	4960	6460	3480	4970	5019.58	1.12	18033	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	804	-9.40	0.80	12	0.22	-537.00	6335.00	12140	20240108	-58.40	4235	20241209	19.24	5070	-0.39	20250106	4660	8.37	20250102	12140	-58.40	20240108	4235	19.24	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
119	20250106	110924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	100	2	2.01	169993855	33869	70.20	4960	5070	4960	6460	3480	4970	5019.16	1.12	18013	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	808	-9.44	0.80	12	0.21	-537.00	6335.00	12140	20240108	-58.24	4235	20241209	19.72	5070	0.00	20250106	4660	8.80	20250102	12140	-58.24	20240108	4235	19.72	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
120	20250106	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	30	2	0.60	102847365	20562	42.62	4960	5050	4960	6460	3480	4970	5001.82	1.12	15664	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	797	-9.31	0.79	12	0.13	-537.00	6335.00	12140	20240108	-58.81	4235	20241209	18.06	5050	-0.99	20250106	4660	7.30	20250102	12140	-58.81	20240108	4235	18.06	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
121	20250106	090921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	50	2	1.01	4535765	913	1.89	4960	5020	4960	6460	3480	4970	4967.98	1.12	486	5143	5056	4933	4846	4723	5100	4890	80	1490	500	3080	10	1	15930310	800	-9.35	0.79	12	0.01	-537.00	6335.00	12140	20240108	-58.65	4235	20241209	18.54	5020	0.00	20250103	4660	7.73	20250102	12140	-58.65	20240108	4235	18.54	20241209	3.20	N	263600	500	80 억	178396	N	N	N	N
122	20250103	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	90	2	1.84	238029110	47991	177.64	4810	5020	4810	6340	3420	4880	4959.87	1.05	12398	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	5	1	15930310	792	-9.26	0.78	12	0.30	-537.00	6335.00	12140	20240108	-59.06	4235	20241209	17.36	5020	-1.00	20250103	4660	6.65	20250102	12140	-59.06	20240108	4235	17.36	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
123	20250103	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	95	2	1.95	232261475	46829	173.34	4810	5020	4810	6340	3420	4880	4959.78	1.05	12640	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	5	1	15930310	793	-9.26	0.79	12	0.29	-537.00	6335.00	12140	20240108	-59.02	4235	20241209	17.47	5020	-0.90	20250103	4660	6.76	20250102	12140	-59.02	20240108	4235	17.47	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
124	20250103	140920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	115	2	2.36	200137030	40370	149.43	4810	5020	4810	6340	3420	4880	4957.57	1.05	9868	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	5	1	15930310	796	-9.30	0.79	12	0.25	-537.00	6335.00	12140	20240108	-58.86	4235	20241209	17.95	5020	-0.50	20250103	4660	7.19	20250102	12140	-58.86	20240108	4235	17.95	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
125	20250103	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4990	110	2	2.25	176368320	35599	131.77	4810	5020	4810	6340	3420	4880	4954.31	1.05	13566	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	5	1	15930310	795	-9.29	0.79	12	0.22	-537.00	6335.00	12140	20240108	-58.90	4235	20241209	17.83	5020	-0.60	20250103	4660	7.08	20250102	12140	-58.90	20240108	4235	17.83	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
126	20250103	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5020	140	2	2.87	169023750	34130	126.33	4810	5020	4810	6340	3420	4880	4952.35	1.05	12746	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	10	1	15930310	800	-9.35	0.79	12	0.21	-537.00	6335.00	12140	20240108	-58.65	4235	20241209	18.54	5020	0.00	20250103	4660	7.73	20250102	12140	-58.65	20240108	4235	18.54	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
127	20250103	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	100	2	2.05	109041560	22134	81.93	4810	4990	4810	6340	3420	4880	4926.43	1.05	3255	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	5	1	15930310	793	-9.27	0.79	12	0.14	-537.00	6335.00	12140	20240108	-58.98	4235	20241209	17.59	4990	-0.20	20250103	4660	6.87	20250102	12140	-58.98	20240108	4235	17.59	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
128	20250103	100917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	35	2	0.72	44386770	9053	33.51	4810	4925	4810	6340	3420	4880	4902.99	1.05	1686	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	5	1	15930310	783	-9.15	0.78	12	0.06	-537.00	6335.00	12140	20240108	-59.51	4235	20241209	16.06	4925	-0.20	20250103	4660	5.47	20250102	12140	-59.51	20240108	4235	16.06	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
129	20250103	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	25	2	0.51	12553980	2568	9.51	4810	4920	4810	6340	3420	4880	4888.62	1.05	15	5026	4952	4806	4732	4586	4990	4770	80	1460	500	3020	5	1	15930310	781	-9.13	0.77	12	0.02	-537.00	6335.00	12140	20240108	-59.60	4235	20241209	15.82	4920	-0.30	20250103	4660	5.26	20250102	12140	-59.60	20240108	4235	15.82	20241209	3.23	N	263600	500	80 억	167173	N	N	N	N
130	20250102	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	145	2	3.06	128377750	27002	76.48	4680	4880	4660	6150	3315	4735	4754.37	0.99	9374	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	777	-9.09	0.77	12	0.17	-537.00	6335.00	12140	20240108	-59.80	4235	20241209	15.23	4880	0.00	20250102	4660	4.72	20250102	12140	-59.80	20240108	4235	15.23	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N
131	20250102	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	55	2	1.16	112810115	23778	67.35	4680	4790	4660	6150	3315	4735	4744.31	0.99	8824	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	763	-8.92	0.76	12	0.15	-537.00	6335.00	12140	20240108	-60.54	4235	20241209	13.11	4790	0.00	20250102	4660	2.79	20250102	12140	-60.54	20240108	4235	13.11	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N
132	20250102	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	10	2	0.21	66082125	13969	39.57	4680	4785	4660	6150	3315	4735	4730.63	0.99	2993	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	756	-8.84	0.75	12	0.09	-537.00	6335.00	12140	20240108	-60.91	4235	20241209	12.04	4785	-0.84	20250102	4660	1.82	20250102	12140	-60.91	20240108	4235	12.04	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N
133	20250102	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	25	2	0.53	54820870	11590	32.83	4680	4785	4660	6150	3315	4735	4730.01	0.99	3048	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	758	-8.86	0.75	12	0.07	-537.00	6335.00	12140	20240108	-60.79	4235	20241209	12.40	4785	-0.52	20250102	4660	2.15	20250102	12140	-60.79	20240108	4235	12.40	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N
134	20250102	120908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4765	30	2	0.63	39065875	8269	23.42	4680	4785	4660	6150	3315	4735	4724.38	0.99	1987	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	759	-8.87	0.75	12	0.05	-537.00	6335.00	12140	20240108	-60.75	4235	20241209	12.51	4785	-0.42	20250102	4660	2.25	20250102	12140	-60.75	20240108	4235	12.51	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N
135	20250102	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-35	5	-0.74	19974310	4254	12.05	4680	4725	4660	6150	3315	4735	4695.42	0.99	1198	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	749	-8.75	0.74	12	0.03	-537.00	6335.00	12140	20240108	-61.29	4235	20241209	10.98	4725	-0.53	20250102	4660	0.86	20250102	12140	-61.29	20240108	4235	10.98	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N
136	20250102	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	-25	5	-0.53	8933390	1909	5.41	4680	4715	4660	6150	3315	4735	4679.62	0.99	-94	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	750	-8.77	0.74	12	0.01	-537.00	6335.00	12140	20240108	-61.20	4235	20241209	11.22	4715	-0.11	20250102	4660	1.07	20250102	12140	-61.20	20240108	4235	11.22	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N
137	20250102	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	0	3	0.00	0	0	0.00	0	0	0	6150	3315	4735	0.00	0.99	0	4911	4822	4721	4632	4531	4867	4677	80	1415	500	2930	5	1	15930310	754	-8.82	0.75	12	0.00	-537.00	6335.00	12140	20240108	-61.00	4235	20241209	11.81	0	0.00	0	0	0.00	0	12140	-61.00	20240108	4235	11.81	20241209	3.20	N	263600	500	80 억	157815	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History