KissMeData/313760/price/prices-20250101.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	161154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3840	0	3	0.00	2649314665	675514	22.41	3910	4210	3730	4990	2690	3840	3921.95	0.19	17424	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	302	-1.25	1.61	12	8.58	-3075.00	2380.00	12700	20240129	-69.76	2270	20250120	69.16	4210	-8.79	20250124	2270	69.16	20250120	12700	-69.76	20240129	2270	69.16	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
3	20250124	151154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3845	5	2	0.13	2536656720	646160	21.43	3910	4210	3730	4990	2690	3840	3925.74	0.19	20198	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	303	-1.25	1.62	12	8.21	-3075.00	2380.00	12700	20240129	-69.72	2270	20250120	69.38	4210	-8.67	20250124	2270	69.38	20250120	12700	-69.72	20240129	2270	69.38	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
4	20250124	141152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3770	-70	5	-1.82	2420371055	615693	20.42	3910	4210	3730	4990	2690	3840	3931.13	0.19	22885	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	297	-1.23	1.58	12	7.82	-3075.00	2380.00	12700	20240129	-70.31	2270	20250120	66.08	4210	-10.45	20250124	2270	66.08	20250120	12700	-70.31	20240129	2270	66.08	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
5	20250124	131154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3740	-100	5	-2.60	2363125000	600445	19.92	3910	4210	3735	4990	2690	3840	3935.62	0.19	21219	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	294	-1.22	1.57	12	7.63	-3075.00	2380.00	12700	20240129	-70.55	2270	20250120	64.76	4210	-11.16	20250124	2270	64.76	20250120	12700	-70.55	20240129	2270	64.76	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
6	20250124	121149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3750	-90	5	-2.34	2274480255	576767	19.13	3910	4210	3750	4990	2690	3840	3943.50	0.19	20013	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	295	-1.22	1.58	12	7.33	-3075.00	2380.00	12700	20240129	-70.47	2270	20250120	65.20	4210	-10.93	20250124	2270	65.20	20250120	12700	-70.47	20240129	2270	65.20	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
7	20250124	111151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3780	-60	5	-1.56	2152194920	544319	18.05	3910	4210	3760	4990	2690	3840	3953.92	0.19	23362	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	297	-1.23	1.59	12	6.92	-3075.00	2380.00	12700	20240129	-70.24	2270	20250120	66.52	4210	-10.21	20250124	2270	66.52	20250120	12700	-70.24	20240129	2270	66.52	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
8	20250124	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3815	-25	5	-0.65	1901518965	477974	15.85	3910	4210	3760	4990	2690	3840	3978.29	0.19	10878	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	300	-1.24	1.60	12	6.07	-3075.00	2380.00	12700	20240129	-69.96	2270	20250120	68.06	4210	-9.38	20250124	2270	68.06	20250120	12700	-69.96	20240129	2270	68.06	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
9	20250124	091156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4025	185	2	4.82	983969755	241150	8.00	3910	4210	3910	4990	2690	3840	4080.32	0.19	4148	4406	4122	3716	3432	3026	4265	3575	39	1150	500	2610	5	1	7869525	317	-1.31	1.69	12	3.06	-3075.00	2380.00	12700	20240129	-68.31	2270	20250120	77.31	4210	-4.39	20250124	2270	77.31	20250120	12700	-68.31	20240129	2270	77.31	20250120	0.11	N	313760	500	39 억	14648	N	N	N	00	N
10	20250123	161147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3840	620	2	19.25	11210742400	3006688	140.80	3500	4000	3310	4185	2255	3220	3728.58	2.97	-260622	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	302	-1.25	1.61	12	38.21	-3075.00	2380.00	12700	20240129	-69.76	2270	20250120	69.16	4070	-5.65	20250103	2270	69.16	20250120	12700	-69.76	20240129	2270	69.16	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
11	20250123	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3585	365	2	11.34	10773969655	2891397	135.40	3500	4000	3310	4185	2255	3220	3726.22	2.97	-260811	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	282	-1.17	1.51	12	36.74	-3075.00	2380.00	12700	20240129	-71.77	2270	20250120	57.93	4070	-11.92	20250103	2270	57.93	20250120	12700	-71.77	20240129	2270	57.93	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
12	20250123	141147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3650	430	2	13.35	10444983260	2800913	131.17	3500	4000	3310	4185	2255	3220	3729.14	2.97	-262191	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	287	-1.19	1.53	12	35.59	-3075.00	2380.00	12700	20240129	-71.26	2270	20250120	60.79	4070	-10.32	20250103	2270	60.79	20250120	12700	-71.26	20240129	2270	60.79	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
13	20250123	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3785	565	2	17.55	9997678730	2680058	125.51	3500	4000	3310	4185	2255	3220	3730.40	2.97	-260236	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	298	-1.23	1.59	12	34.06	-3075.00	2380.00	12700	20240129	-70.20	2270	20250120	66.74	4070	-7.00	20250103	2270	66.74	20250120	12700	-70.20	20240129	2270	66.74	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
14	20250123	121145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3575	355	2	11.02	9422444795	2520216	118.02	3500	4000	3310	4185	2255	3220	3738.74	2.97	-260136	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	281	-1.16	1.50	12	32.03	-3075.00	2380.00	12700	20240129	-71.85	2270	20250120	57.49	4070	-12.16	20250103	2270	57.49	20250120	12700	-71.85	20240129	2270	57.49	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
15	20250123	111135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3805	585	2	18.17	8674263490	2315782	108.45	3500	4000	3310	4185	2255	3220	3745.72	2.97	-265125	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	299	-1.24	1.60	12	29.43	-3075.00	2380.00	12700	20240129	-70.04	2270	20250120	67.62	4070	-6.51	20250103	2270	67.62	20250120	12700	-70.04	20240129	2270	67.62	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
16	20250123	101144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3760	540	2	16.77	7507367605	2010933	94.17	3500	4000	3310	4185	2255	3220	3733.28	2.97	-253169	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	296	-1.22	1.58	12	25.55	-3075.00	2380.00	12700	20240129	-70.39	2270	20250120	65.64	4070	-7.62	20250103	2270	65.64	20250120	12700	-70.39	20240129	2270	65.64	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
17	20250123	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3665	445	2	13.82	2900862305	812103	38.03	3500	3785	3310	4185	2255	3220	3572.04	2.97	-167495	3713	3466	2973	2726	2233	3590	2850	39	965	500	2180	5	1	7869525	288	-1.19	1.54	12	10.32	-3075.00	2380.00	12700	20240129	-71.14	2270	20250120	61.45	4070	-9.95	20250103	2270	61.45	20250120	12700	-71.14	20240129	2270	61.45	20250120	0.11	N	313760	500	39 억	233518	N	N	N	00	N
18	20250122	161136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3220	740	1	29.84	6383061720	2135345	216.71	2490	3220	2480	3220	1740	2480	2989.47	1.13	184858	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	253	-1.05	1.35	12	27.13	-3075.00	2380.00	12700	20240129	-74.65	2270	20250120	41.85	4070	-20.88	20250103	2270	41.85	20250120	12700	-74.65	20240129	2270	41.85	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
19	20250122	151138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3220	740	1	29.84	6382015220	2135020	216.68	2490	3220	2480	3220	1740	2480	2989.43	1.13	185120	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	253	-1.05	1.35	12	27.13	-3075.00	2380.00	12700	20240129	-74.65	2270	20250120	41.85	4070	-20.88	20250103	2270	41.85	20250120	12700	-74.65	20240129	2270	41.85	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
20	20250122	141136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3220	740	1	29.84	6200330470	2078578	210.95	2490	3220	2480	3220	1740	2480	2983.19	1.13	180321	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	253	-1.05	1.35	12	26.41	-3075.00	2380.00	12700	20240129	-74.65	2270	20250120	41.85	4070	-20.88	20250103	2270	41.85	20250120	12700	-74.65	20240129	2270	41.85	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
21	20250122	131137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3120	640	2	25.81	5473707710	1850621	187.81	2490	3200	2480	3220	1740	2480	2958.01	1.13	158984	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	246	-1.01	1.31	12	23.52	-3075.00	2380.00	12700	20240129	-75.43	2270	20250120	37.44	4070	-23.34	20250103	2270	37.44	20250120	12700	-75.43	20240129	2270	37.44	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
22	20250122	121136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3120	640	2	25.81	5078325265	1725064	175.07	2490	3180	2480	3220	1740	2480	2944.10	1.13	122532	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	246	-1.01	1.31	12	21.92	-3075.00	2380.00	12700	20240129	-75.43	2270	20250120	37.44	4070	-23.34	20250103	2270	37.44	20250120	12700	-75.43	20240129	2270	37.44	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
23	20250122	111138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	445	2	17.94	4016039850	1381442	140.20	2490	3145	2480	3220	1740	2480	2907.43	1.13	77828	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	230	-0.95	1.23	12	17.55	-3075.00	2380.00	12700	20240129	-76.97	2270	20250120	28.85	4070	-28.13	20250103	2270	28.85	20250120	12700	-76.97	20240129	2270	28.85	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
24	20250122	101136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2855	375	2	15.12	3079249590	1057601	107.33	2490	3145	2480	3220	1740	2480	2911.93	1.13	71409	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	225	-0.93	1.20	12	13.44	-3075.00	2380.00	12700	20240129	-77.52	2270	20250120	25.77	4070	-29.85	20250103	2270	25.77	20250120	12700	-77.52	20240129	2270	25.77	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
25	20250122	091139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2840	360	2	14.52	1166460415	407950	41.40	2490	3050	2480	3220	1740	2480	2860.20	1.13	-19467	3186	2832	2606	2252	2026	3010	2430	39	740	500	1680	5	1	7869525	223	-0.92	1.19	12	5.18	-3075.00	2380.00	12700	20240129	-77.64	2270	20250120	25.11	4070	-30.22	20250103	2270	25.11	20250120	12700	-77.64	20240129	2270	25.11	20250120	0.11	N	313760	500	39 억	88890	N	N	N	00	N
26	20250121	161128	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	95	2	3.98	2637818370	979892	410.23	2380	2960	2380	3100	1670	2385	2691.95	2.63	-116022	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	195	-0.81	1.04	12	12.45	-3075.00	2380.00	12700	20240129	-80.47	2270	20250120	9.25	4070	-39.07	20250103	2270	9.25	20250120	12700	-80.47	20240129	2270	9.25	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
27	20250121	151131	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2485	100	2	4.19	2618429515	972108	406.97	2380	2960	2380	3100	1670	2385	2693.56	2.63	-114706	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	196	-0.81	1.04	12	12.35	-3075.00	2380.00	12700	20240129	-80.43	2270	20250120	9.47	4070	-38.94	20250103	2270	9.47	20250120	12700	-80.43	20240129	2270	9.47	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
28	20250121	141132	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2495	110	2	4.61	2548664915	944241	395.30	2380	2960	2380	3100	1670	2385	2699.17	2.63	-112410	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	196	-0.81	1.05	12	12.00	-3075.00	2380.00	12700	20240129	-80.35	2270	20250120	9.91	4070	-38.70	20250103	2270	9.91	20250120	12700	-80.35	20240129	2270	9.91	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
29	20250121	131131	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2420	35	2	1.47	2484976330	918130	384.37	2380	2960	2380	3100	1670	2385	2706.56	2.63	-104018	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	190	-0.79	1.02	12	11.67	-3075.00	2380.00	12700	20240129	-80.94	2270	20250120	6.61	4070	-40.54	20250103	2270	6.61	20250120	12700	-80.94	20240129	2270	6.61	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
30	20250121	121113	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2400	15	2	0.63	2443762135	901100	377.24	2380	2960	2380	3100	1670	2385	2711.98	2.63	-100675	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	189	-0.78	1.01	12	11.45	-3075.00	2380.00	12700	20240129	-81.10	2270	20250120	5.73	4070	-41.03	20250103	2270	5.73	20250120	12700	-81.10	20240129	2270	5.73	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
31	20250121	111032	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2480	95	2	3.98	2339865905	858526	359.42	2380	2960	2380	3100	1670	2385	2725.45	2.63	-88652	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	195	-0.81	1.04	12	10.91	-3075.00	2380.00	12700	20240129	-80.47	2270	20250120	9.25	4070	-39.07	20250103	2270	9.25	20250120	12700	-80.47	20240129	2270	9.25	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
32	20250121	101025	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2585	200	2	8.39	2119258290	770328	322.50	2380	2960	2380	3100	1670	2385	2751.11	2.63	-66882	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	203	-0.84	1.09	12	9.79	-3075.00	2380.00	12700	20240129	-79.65	2270	20250120	13.88	4070	-36.49	20250103	2270	13.88	20250120	12700	-79.65	20240129	2270	13.88	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
33	20250121	091133	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2655	270	2	11.32	1106563680	398563	166.86	2380	2960	2380	3100	1670	2385	2776.38	2.63	-33673	2735	2560	2415	2240	2095	2487	2167	39	715	500	1620	5	1	7869525	209	-0.86	1.12	12	5.06	-3075.00	2380.00	12700	20240129	-79.09	2270	20250120	16.96	4070	-34.77	20250103	2270	16.96	20250120	12700	-79.09	20240129	2270	16.96	20250120	0.11	N	313760	500	39 억	206631	N	N	N	01	N
34	20250120	161118	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2385	-115	5	-4.60	552241610	234972	53.51	2560	2590	2270	3250	1750	2500	2350.20	2.18	34861	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	188	-0.78	1.00	12	2.99	-3075.00	2380.00	12700	20240129	-81.22	2270	20250120	5.07	4070	-41.40	20250103	2270	5.07	20250120	12700	-81.22	20240129	2270	5.07	20250120	0.11	N	313760	500	39 억	171758	N	N	N	01	N
35	20250120	151131	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2360	-140	5	-5.60	537266270	228653	52.07	2560	2590	2270	3250	1750	2500	2349.70	2.18	35897	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	186	-0.77	0.99	12	2.91	-3075.00	2380.00	12700	20240129	-81.42	2270	20250120	3.96	4070	-42.01	20250103	2270	3.96	20250120	12700	-81.42	20240129	2270	3.96	20250120	0.11	N	313760	500	39 억	171758	N	N	N	01	N
36	20250120	141128	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2330	-170	5	-6.80	505371725	214988	48.96	2560	2590	2270	3250	1750	2500	2350.70	2.18	31080	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	183	-0.76	0.98	12	2.73	-3075.00	2380.00	12700	20240129	-81.65	2270	20250120	2.64	4070	-42.75	20250103	2270	2.64	20250120	12700	-81.65	20240129	2270	2.64	20250120	0.11	N	313760	500	39 억	171758	N	N	N	01	N
37	20250120	131128	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2345	-155	5	-6.20	447596305	190286	43.34	2560	2590	2270	3250	1750	2500	2352.23	2.18	27372	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	185	-0.76	0.99	12	2.42	-3075.00	2380.00	12700	20240129	-81.54	2270	20250120	3.30	4070	-42.38	20250103	2270	3.30	20250120	12700	-81.54	20240129	2270	3.30	20250120	0.11	N	313760	500	39 억	171758	N	N	N	01	N
38	20250120	121129	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2300	-200	5	-8.00	391667020	166330	37.88	2560	2590	2270	3250	1750	2500	2354.76	2.18	23840	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	181	-0.75	0.97	12	2.11	-3075.00	2380.00	12700	20240129	-81.89	2270	20250120	1.32	4070	-43.49	20250103	2270	1.32	20250120	12700	-81.89	20240129	2270	1.32	20250120	0.11	N	313760	500	39 억	171758	N	N	N	01	N
39	20250120	111131	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2330	-170	5	-6.80	229430650	95897	21.84	2560	2590	2325	3250	1750	2500	2392.47	2.18	4425	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	183	-0.76	0.98	12	1.22	-3075.00	2380.00	12700	20240129	-81.65	2325	20250120	0.22	4070	-42.75	20250103	2325	0.22	20250120	12700	-81.65	20240129	2325	0.22	20250120	0.11	N	313760	500	39 억	171758	N	N	N	01	N
40	20250120	101129	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2385	-115	5	-4.60	167159150	69408	15.81	2560	2590	2330	3250	1750	2500	2408.36	2.18	3364	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	188	-0.78	1.00	12	0.88	-3075.00	2380.00	12700	20240129	-81.22	2330	20250120	2.36	4070	-41.40	20250103	2330	2.36	20250120	12700	-81.22	20240129	2330	2.36	20250120	0.11	N	313760	500	39 억	171758	N	N	N	01	N
41	20250120	091131	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2460	-40	5	-1.60	38367970	15424	3.51	2560	2590	2425	3250	1750	2500	2487.55	2.18	-5079	3040	2770	2595	2325	2150	2682	2237	39	750	500	1700	5	1	7869525	194	-0.80	1.03	12	0.20	-3075.00	2380.00	12700	20240129	-80.63	2420	20250117	1.65	4070	-39.56	20250103	2420	1.65	20250117	12700	-80.63	20240129	2420	1.65	20250117	0.11	N	313760	500	39 억	171758	N	N	N	01	N
42	20250117	161125	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2500	-335	5	-11.82	1106348665	433402	177.85	2835	2865	2420	3685	1985	2835	2552.71	1.12	83527	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	197	-0.81	1.05	12	5.51	-3075.00	2380.00	12700	20240129	-80.31	2420	20250117	3.31	4070	-38.57	20250103	2420	3.31	20250117	12700	-80.31	20240129	2420	3.31	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
43	20250117	151121	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2475	-360	5	-12.70	1047756040	409804	168.17	2835	2865	2420	3685	1985	2835	2556.72	1.12	80020	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	195	-0.80	1.04	12	5.21	-3075.00	2380.00	12700	20240129	-80.51	2420	20250117	2.27	4070	-39.19	20250103	2420	2.27	20250117	12700	-80.51	20240129	2420	2.27	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
44	20250117	141130	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2510	-325	5	-11.46	853855690	331258	135.94	2835	2865	2420	3685	1985	2835	2577.62	1.12	59328	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	198	-0.82	1.05	12	4.21	-3075.00	2380.00	12700	20240129	-80.24	2420	20250117	3.72	4070	-38.33	20250103	2420	3.72	20250117	12700	-80.24	20240129	2420	3.72	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
45	20250117	131128	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2580	-255	5	-8.99	787363710	304988	125.16	2835	2865	2420	3685	1985	2835	2581.62	1.12	56388	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	203	-0.84	1.08	12	3.88	-3075.00	2380.00	12700	20240129	-79.69	2420	20250117	6.61	4070	-36.61	20250103	2420	6.61	20250117	12700	-79.69	20240129	2420	6.61	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
46	20250117	121130	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2565	-270	5	-9.52	752222590	291265	119.53	2835	2865	2420	3685	1985	2835	2582.61	1.12	56160	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	202	-0.83	1.08	12	3.70	-3075.00	2380.00	12700	20240129	-79.80	2420	20250117	5.99	4070	-36.98	20250103	2420	5.99	20250117	12700	-79.80	20240129	2420	5.99	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
47	20250117	111130	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2605	-230	5	-8.11	693924425	268578	110.22	2835	2865	2420	3685	1985	2835	2583.70	1.12	53397	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	205	-0.85	1.09	12	3.41	-3075.00	2380.00	12700	20240129	-79.49	2420	20250117	7.64	4070	-36.00	20250103	2420	7.64	20250117	12700	-79.49	20240129	2420	7.64	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
48	20250117	101130	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2570	-265	5	-9.35	595051370	230465	94.58	2835	2865	2420	3685	1985	2835	2581.96	1.12	49709	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	202	-0.84	1.08	12	2.93	-3075.00	2380.00	12700	20240129	-79.76	2420	20250117	6.20	4070	-36.86	20250103	2420	6.20	20250117	12700	-79.76	20240129	2420	6.20	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
49	20250117	091129	54	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2680	-155	5	-5.47	127474465	46711	19.17	2835	2865	2650	3685	1985	2835	2729.00	1.12	11623	3241	3037	2936	2732	2631	2987	2682	39	850	500	1920	5	1	7869525	211	-0.87	1.13	12	0.59	-3075.00	2380.00	12700	20240129	-78.90	2650	20250117	1.13	4070	-34.15	20250103	2650	1.13	20250117	12700	-78.90	20240129	2650	1.13	20250117	0.11	N	313760	500	39 억	88210	N	N	N	01	N
50	20250116	161121	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2835	-200	5	-6.59	707902355	241979	103.19	3125	3140	2835	3945	2125	3035	2925.55	1.07	2770	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	223	-0.92	1.19	12	3.07	-3075.00	2380.00	12700	20240129	-77.68	2835	20250116	0.00	4070	-30.34	20250103	2835	0.00	20250116	12700	-77.68	20240129	2835	0.00	20250116	0.11	N	313760	500	39 억	84500	N	N	N	00	N
51	20250116	151026	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2870	-165	5	-5.44	628381030	214057	91.28	3125	3140	2860	3945	2125	3035	2935.58	1.07	6311	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	226	-0.93	1.21	12	2.72	-3075.00	2380.00	12700	20240129	-77.40	2860	20250116	0.35	4070	-29.48	20250103	2860	0.35	20250116	12700	-77.40	20240129	2860	0.35	20250116	0.11	N	313760	500	39 억	84500	N	N	N	00	N
52	20250116	141126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	-140	5	-4.61	569157950	193519	82.53	3125	3140	2875	3945	2125	3035	2941.10	1.07	15582	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	228	-0.94	1.22	12	2.46	-3075.00	2380.00	12700	20240129	-77.20	2860	20240805	1.22	4070	-28.87	20250103	2875	0.70	20250116	12700	-77.20	20240129	2860	1.22	20240805	0.11	N	313760	500	39 억	84500	N	N	N	00	N
53	20250116	131126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-100	5	-3.29	417605310	141365	60.28	3125	3140	2905	3945	2125	3035	2954.09	1.07	9957	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	231	-0.95	1.23	12	1.80	-3075.00	2380.00	12700	20240129	-76.89	2860	20240805	2.62	4070	-27.89	20250103	2905	1.03	20250116	12700	-76.89	20240129	2860	2.62	20240805	0.11	N	313760	500	39 억	84500	N	N	N	00	N
54	20250116	121125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	-110	5	-3.62	300548500	101553	43.31	3125	3140	2905	3945	2125	3035	2959.52	1.07	6946	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	230	-0.95	1.23	12	1.29	-3075.00	2380.00	12700	20240129	-76.97	2860	20240805	2.27	4070	-28.13	20250103	2905	0.69	20250116	12700	-76.97	20240129	2860	2.27	20240805	0.11	N	313760	500	39 억	84500	N	N	N	00	N
55	20250116	111126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	-75	5	-2.47	263220805	88786	37.86	3125	3140	2905	3945	2125	3035	2964.67	1.07	9516	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	233	-0.96	1.24	12	1.13	-3075.00	2380.00	12700	20240129	-76.69	2860	20240805	3.50	4070	-27.27	20250103	2905	1.89	20250116	12700	-76.69	20240129	2860	3.50	20240805	0.11	N	313760	500	39 억	84500	N	N	N	00	N
56	20250116	101128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-70	5	-2.31	218442600	73608	31.39	3125	3140	2905	3945	2125	3035	2967.65	1.07	8423	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	233	-0.96	1.25	12	0.94	-3075.00	2380.00	12700	20240129	-76.65	2860	20240805	3.67	4070	-27.15	20250103	2905	2.07	20250116	12700	-76.65	20240129	2860	3.67	20240805	0.11	N	313760	500	39 억	84500	N	N	N	00	N
57	20250116	091129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3010	-25	5	-0.82	31450795	10356	4.42	3125	3140	3000	3945	2125	3035	3036.96	1.07	45	3498	3266	3128	2896	2758	3197	2827	39	910	500	2060	5	1	7869525	237	-0.98	1.26	12	0.13	-3075.00	2380.00	12700	20240129	-76.30	2860	20240805	5.24	4070	-26.04	20250103	2990	0.67	20250115	12700	-76.30	20240129	2860	5.24	20240805	0.11	N	313760	500	39 억	84500	N	N	N	00	N
58	20250115	161123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3035	-305	5	-9.13	726806380	234140	123.28	3260	3360	2990	4340	2340	3340	3104.33	0.95	9739	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	239	-0.99	1.28	12	2.98	-3075.00	2380.00	12700	20240129	-76.10	2860	20240805	6.12	4070	-25.43	20250103	2990	1.51	20250115	12700	-76.10	20240129	2860	6.12	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
59	20250115	151123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3050	-290	5	-8.68	706387380	227426	119.75	3260	3360	2990	4340	2340	3340	3106.01	0.95	11071	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	240	-0.99	1.28	12	2.89	-3075.00	2380.00	12700	20240129	-75.98	2860	20240805	6.64	4070	-25.06	20250103	2990	2.01	20250115	12700	-75.98	20240129	2860	6.64	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
60	20250115	141117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3070	-270	5	-8.08	652054140	209496	110.31	3260	3360	2990	4340	2340	3340	3112.49	0.95	7477	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	242	-1.00	1.29	12	2.66	-3075.00	2380.00	12700	20240129	-75.83	2860	20240805	7.34	4070	-24.57	20250103	2990	2.68	20250115	12700	-75.83	20240129	2860	7.34	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
61	20250115	131126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3075	-265	5	-7.93	527384055	168246	88.59	3260	3360	3020	4340	2340	3340	3134.60	0.95	15117	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	242	-1.00	1.29	12	2.14	-3075.00	2380.00	12700	20240129	-75.79	2860	20240805	7.52	4070	-24.45	20250103	3020	1.82	20250115	12700	-75.79	20240129	2860	7.52	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
62	20250115	121109	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3045	-295	5	-8.83	389443200	123163	64.85	3260	3360	3020	4340	2340	3340	3162.01	0.95	6462	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	240	-0.99	1.28	12	1.57	-3075.00	2380.00	12700	20240129	-76.02	2860	20240805	6.47	4070	-25.18	20250103	3020	0.83	20250115	12700	-76.02	20240129	2860	6.47	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
63	20250115	111121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3145	-195	5	-5.84	254943875	79714	41.97	3260	3360	3140	4340	2340	3340	3198.23	0.95	4539	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	247	-1.02	1.32	12	1.01	-3075.00	2380.00	12700	20240129	-75.24	2860	20240805	9.97	4070	-22.73	20250103	3140	0.16	20250115	12700	-75.24	20240129	2860	9.97	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
64	20250115	101122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3180	-160	5	-4.79	175592080	54646	28.77	3260	3360	3140	4340	2340	3340	3213.27	0.95	-292	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	250	-1.03	1.34	12	0.69	-3075.00	2380.00	12700	20240129	-74.96	2860	20240805	11.19	4070	-21.87	20250103	3140	1.27	20250115	12700	-74.96	20240129	2860	11.19	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
65	20250115	091127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3295	-45	5	-1.35	46766855	14328	7.54	3260	3360	3150	4340	2340	3340	3264.02	0.95	1535	3933	3636	3443	3146	2953	3540	3050	39	1000	500	2270	5	1	7869525	259	-1.07	1.38	12	0.18	-3075.00	2380.00	12700	20240129	-74.06	2860	20240805	15.21	4070	-19.04	20250103	3150	4.60	20250115	12700	-74.06	20240129	2860	15.21	20240805	0.11	N	313760	500	39 억	74586	N	N	N	00	N
66	20250114	161103	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3340	-340	5	-9.24	642183715	188634	70.05	3680	3740	3250	4780	2580	3680	3404.46	1.53	-46211	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	263	-1.09	1.40	12	2.40	-3075.00	2380.00	12700	20240129	-73.70	2860	20240805	16.78	4070	-17.94	20250103	3220	3.73	20250108	12700	-73.70	20240129	2860	16.78	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
67	20250114	151121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	-250	5	-6.79	612163385	179740	66.74	3680	3740	3250	4780	2580	3680	3405.83	1.53	-41888	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	270	-1.12	1.44	12	2.28	-3075.00	2380.00	12700	20240129	-72.99	2860	20240805	19.93	4070	-15.72	20250103	3220	6.52	20250108	12700	-72.99	20240129	2860	19.93	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
68	20250114	141117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3335	-345	5	-9.38	511070925	149748	55.61	3680	3740	3250	4780	2580	3680	3412.87	1.53	-30712	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	262	-1.08	1.40	12	1.90	-3075.00	2380.00	12700	20240129	-73.74	2860	20240805	16.61	4070	-18.06	20250103	3220	3.57	20250108	12700	-73.74	20240129	2860	16.61	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
69	20250114	131117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3370	-310	5	-8.42	429191335	125500	46.60	3680	3740	3250	4780	2580	3680	3419.85	1.53	-26571	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	265	-1.10	1.42	12	1.59	-3075.00	2380.00	12700	20240129	-73.46	2860	20240805	17.83	4070	-17.20	20250103	3220	4.66	20250108	12700	-73.46	20240129	2860	17.83	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
70	20250114	121112	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3455	-225	5	-6.11	179391085	50702	18.83	3680	3740	3415	4780	2580	3680	3538.15	1.53	-13914	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	272	-1.12	1.45	12	0.64	-3075.00	2380.00	12700	20240129	-72.80	2860	20240805	20.80	4070	-15.11	20250103	3220	7.30	20250108	12700	-72.80	20240129	2860	20.80	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
71	20250114	111111	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3620	-60	5	-1.63	76910715	21448	7.96	3680	3740	3530	4780	2580	3680	3585.92	1.53	-2751	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	285	-1.18	1.52	12	0.27	-3075.00	2380.00	12700	20240129	-71.50	2860	20240805	26.57	4070	-11.06	20250103	3220	12.42	20250108	12700	-71.50	20240129	2860	26.57	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
72	20250114	101111	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3575	-105	5	-2.85	72071770	20100	7.46	3680	3740	3530	4780	2580	3680	3585.66	1.53	-2707	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	281	-1.16	1.50	12	0.26	-3075.00	2380.00	12700	20240129	-71.85	2860	20240805	25.00	4070	-12.16	20250103	3220	11.02	20250108	12700	-71.85	20240129	2860	25.00	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
73	20250114	091115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3585	-95	5	-2.58	22541635	6199	2.30	3680	3740	3585	4780	2580	3680	3636.33	1.53	-780	4266	3972	3756	3462	3246	4120	3610	39	1100	500	2500	5	1	7869525	282	-1.17	1.51	12	0.08	-3075.00	2380.00	12700	20240129	-71.77	2860	20240805	25.35	4070	-11.92	20250103	3220	11.34	20250108	12700	-71.77	20240129	2860	25.35	20240805	0.11	N	313760	500	39 억	120346	N	N	N	00	N
74	20250113	161059	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3680	115	2	3.23	1000389140	268976	516.66	3540	4050	3540	4630	2500	3565	3719.25	1.13	31983	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	290	-1.20	1.55	12	3.42	-3075.00	2380.00	12700	20240129	-71.02	2860	20240805	28.67	4070	-9.58	20250103	3220	14.29	20250108	12700	-71.02	20240129	2860	28.67	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
75	20250113	151106	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3660	95	2	2.66	985763525	264986	508.99	3540	4050	3540	4630	2500	3565	3720.06	1.13	34010	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	288	-1.19	1.54	12	3.37	-3075.00	2380.00	12700	20240129	-71.18	2860	20240805	27.97	4070	-10.07	20250103	3220	13.66	20250108	12700	-71.18	20240129	2860	27.97	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
76	20250113	141041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3615	50	2	1.40	943111850	253243	486.44	3540	4050	3540	4630	2500	3565	3724.14	1.13	37655	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	284	-1.18	1.52	12	3.22	-3075.00	2380.00	12700	20240129	-71.54	2860	20240805	26.40	4070	-11.18	20250103	3220	12.27	20250108	12700	-71.54	20240129	2860	26.40	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
77	20250113	131048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3550	-15	5	-0.42	846612885	226261	434.61	3540	4050	3540	4630	2500	3565	3741.75	1.13	38387	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	279	-1.15	1.49	12	2.88	-3075.00	2380.00	12700	20240129	-72.05	2860	20240805	24.13	4070	-12.78	20250103	3220	10.25	20250108	12700	-72.05	20240129	2860	24.13	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
78	20250113	121053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3725	160	2	4.49	729413930	194037	372.71	3540	4050	3540	4630	2500	3565	3759.15	1.13	28723	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	293	-1.21	1.57	12	2.47	-3075.00	2380.00	12700	20240129	-70.67	2860	20240805	30.24	4070	-8.48	20250103	3220	15.68	20250108	12700	-70.67	20240129	2860	30.24	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
79	20250113	111051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3725	160	2	4.49	681510715	181196	348.05	3540	4050	3540	4630	2500	3565	3761.18	1.13	27130	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	293	-1.21	1.57	12	2.30	-3075.00	2380.00	12700	20240129	-70.67	2860	20240805	30.24	4070	-8.48	20250103	3220	15.68	20250108	12700	-70.67	20240129	2860	30.24	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
80	20250113	101050	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3725	160	2	4.49	582588395	154475	296.72	3540	4050	3540	4630	2500	3565	3771.41	1.13	28114	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	293	-1.21	1.57	12	1.96	-3075.00	2380.00	12700	20240129	-70.67	2860	20240805	30.24	4070	-8.48	20250103	3220	15.68	20250108	12700	-70.67	20240129	2860	30.24	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
81	20250113	091057	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3675	110	2	3.09	63718270	17482	33.58	3540	3700	3540	4630	2500	3565	3644.79	1.13	3645	3685	3625	3560	3500	3435	3592	3467	39	1065	500	2420	5	1	7869525	289	-1.20	1.54	12	0.22	-3075.00	2380.00	12700	20240129	-71.06	2860	20240805	28.50	4070	-9.71	20250103	3220	14.13	20250108	12700	-71.06	20240129	2860	28.50	20240805	0.11	N	313760	500	39 억	89000	N	N	N	00	N
82	20250110	161031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3565	-5	5	-0.14	178776155	50404	23.20	3580	3620	3495	4640	2500	3570	3546.73	1.13	-50	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	281	-1.16	1.50	12	0.64	-3075.00	2380.00	12700	20240129	-71.93	2860	20240805	24.65	4070	-12.41	20250103	3220	10.71	20250108	12700	-71.93	20240129	2860	24.65	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
83	20250110	151038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3535	-35	5	-0.98	149331150	42142	19.39	3580	3620	3495	4640	2500	3570	3543.52	1.13	-247	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	278	-1.15	1.49	12	0.54	-3075.00	2380.00	12700	20240129	-72.17	2860	20240805	23.60	4070	-13.14	20250103	3220	9.78	20250108	12700	-72.17	20240129	2860	23.60	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
84	20250110	141045	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3530	-40	5	-1.12	100731000	28379	13.06	3580	3620	3495	4640	2500	3570	3549.49	1.13	-1856	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	278	-1.15	1.48	12	0.36	-3075.00	2380.00	12700	20240129	-72.20	2860	20240805	23.43	4070	-13.27	20250103	3220	9.63	20250108	12700	-72.20	20240129	2860	23.43	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
85	20250110	131045	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3495	-75	5	-2.10	94277415	26543	12.21	3580	3620	3495	4640	2500	3570	3551.87	1.13	-2440	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	275	-1.14	1.47	12	0.34	-3075.00	2380.00	12700	20240129	-72.48	2860	20240805	22.20	4070	-14.13	20250103	3220	8.54	20250108	12700	-72.48	20240129	2860	22.20	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
86	20250110	121047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3555	-15	5	-0.42	64614255	18108	8.33	3580	3620	3530	4640	2500	3570	3568.27	1.13	-2481	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	280	-1.16	1.49	12	0.23	-3075.00	2380.00	12700	20240129	-72.01	2860	20240805	24.30	4070	-12.65	20250103	3220	10.40	20250108	12700	-72.01	20240129	2860	24.30	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
87	20250110	111044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3550	-20	5	-0.56	49681840	13908	6.40	3580	3620	3530	4640	2500	3570	3572.18	1.13	-857	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	279	-1.15	1.49	12	0.18	-3075.00	2380.00	12700	20240129	-72.05	2860	20240805	24.13	4070	-12.78	20250103	3220	10.25	20250108	12700	-72.05	20240129	2860	24.13	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
88	20250110	101041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3565	-5	5	-0.14	43682700	12221	5.62	3580	3620	3530	4640	2500	3570	3574.40	1.13	-294	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	281	-1.16	1.50	12	0.16	-3075.00	2380.00	12700	20240129	-71.93	2860	20240805	24.65	4070	-12.41	20250103	3220	10.71	20250108	12700	-71.93	20240129	2860	24.65	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
89	20250110	091047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3565	-5	5	-0.14	11798720	3301	1.52	3580	3585	3540	4640	2500	3570	3574.29	1.13	-1717	4086	3827	3606	3347	3126	3717	3237	39	1070	500	2420	5	1	7869525	281	-1.16	1.50	12	0.04	-3075.00	2380.00	12700	20240129	-71.93	2860	20240805	24.65	4070	-12.41	20250103	3220	10.71	20250108	12700	-71.93	20240129	2860	24.65	20240805	0.11	N	313760	500	39 억	89039	N	N	N	00	N
90	20250109	161034	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3570	-135	5	-3.64	796158910	217158	240.94	3705	3865	3385	4815	2595	3705	3666.29	0.85	21463	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	281	-1.16	1.50	12	2.76	-3075.00	2380.00	12700	20240129	-71.89	2860	20240805	24.83	4070	-12.29	20250103	3220	10.87	20250108	12700	-71.89	20240129	2860	24.83	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
91	20250109	151031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	-15	5	-0.40	785371755	214158	237.61	3705	3865	3385	4815	2595	3705	3667.25	0.85	21403	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	290	-1.20	1.55	12	2.72	-3075.00	2380.00	12700	20240129	-70.94	2860	20240805	29.02	4070	-9.34	20250103	3220	14.60	20250108	12700	-70.94	20240129	2860	29.02	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
92	20250109	141039	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3565	-140	5	-3.78	672188755	182981	203.02	3705	3865	3385	4815	2595	3705	3673.54	0.85	32783	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	281	-1.16	1.50	12	2.33	-3075.00	2380.00	12700	20240129	-71.93	2860	20240805	24.65	4070	-12.41	20250103	3220	10.71	20250108	12700	-71.93	20240129	2860	24.65	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
93	20250109	131038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3735	30	2	0.81	430739705	114797	127.37	3705	3865	3615	4815	2595	3705	3752.19	0.85	32668	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	294	-1.21	1.57	12	1.46	-3075.00	2380.00	12700	20240129	-70.59	2860	20240805	30.59	4070	-8.23	20250103	3220	15.99	20250108	12700	-70.59	20240129	2860	30.59	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
94	20250109	121038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3805	100	2	2.70	279778385	75175	83.41	3705	3820	3615	4815	2595	3705	3721.69	0.85	31010	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	299	-1.24	1.60	12	0.96	-3075.00	2380.00	12700	20240129	-70.04	2860	20240805	33.04	4070	-6.51	20250103	3220	18.17	20250108	12700	-70.04	20240129	2860	33.04	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
95	20250109	111042	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3750	45	2	1.21	177082080	48039	53.30	3705	3755	3615	4815	2595	3705	3686.21	0.85	14004	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	295	-1.22	1.58	12	0.61	-3075.00	2380.00	12700	20240129	-70.47	2860	20240805	31.12	4070	-7.86	20250103	3220	16.46	20250108	12700	-70.47	20240129	2860	31.12	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
96	20250109	101040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3675	-30	5	-0.81	154517300	41968	46.56	3705	3750	3615	4815	2595	3705	3681.79	0.85	11285	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	289	-1.20	1.54	12	0.53	-3075.00	2380.00	12700	20240129	-71.06	2860	20240805	28.50	4070	-9.71	20250103	3220	14.13	20250108	12700	-71.06	20240129	2860	28.50	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
97	20250109	091044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3695	-10	5	-0.27	44054930	12054	13.37	3705	3750	3615	4815	2595	3705	3654.80	0.85	116	4048	3876	3548	3376	3048	3962	3462	39	1110	500	2510	5	1	7869525	291	-1.20	1.55	12	0.15	-3075.00	2380.00	12700	20240129	-70.91	2860	20240805	29.20	4070	-9.21	20250103	3220	14.75	20250108	12700	-70.91	20240129	2860	29.20	20240805	0.11	N	313760	500	39 억	67260	N	N	N	00	N
98	20250108	161029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3705	170	2	4.81	318720655	90116	89.90	3500	3720	3220	4595	2475	3535	3536.72	0.53	25196	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	292	-1.20	1.56	12	1.15	-3075.00	2380.00	12700	20240129	-70.83	2860	20240805	29.55	4070	-8.97	20250103	3220	15.06	20250108	12700	-70.83	20240129	2860	29.55	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
99	20250108	151033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3650	115	2	3.25	268021690	76354	76.17	3500	3650	3220	4595	2475	3535	3510.25	0.53	21876	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	287	-1.19	1.53	12	0.97	-3075.00	2380.00	12700	20240129	-71.26	2860	20240805	27.62	4070	-10.32	20250103	3220	13.35	20250108	12700	-71.26	20240129	2860	27.62	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
100	20250108	141037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3525	-10	5	-0.28	195307090	55881	55.75	3500	3565	3220	4595	2475	3535	3495.05	0.53	18507	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	277	-1.15	1.48	12	0.71	-3075.00	2380.00	12700	20240129	-72.24	2860	20240805	23.25	4070	-13.39	20250103	3220	9.47	20250108	12700	-72.24	20240129	2860	23.25	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
101	20250108	131034	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3500	-35	5	-0.99	166142160	47619	47.50	3500	3540	3220	4595	2475	3535	3488.99	0.53	15017	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	275	-1.14	1.47	12	0.61	-3075.00	2380.00	12700	20240129	-72.44	2860	20240805	22.38	4070	-14.00	20250103	3220	8.70	20250108	12700	-72.44	20240129	2860	22.38	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
102	20250108	121031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3520	-15	5	-0.42	146928820	42152	42.05	3500	3540	3220	4595	2475	3535	3485.69	0.53	12384	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	277	-1.14	1.48	12	0.54	-3075.00	2380.00	12700	20240129	-72.28	2860	20240805	23.08	4070	-13.51	20250103	3220	9.32	20250108	12700	-72.28	20240129	2860	23.08	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
103	20250108	111033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3515	-20	5	-0.57	137561075	39485	39.39	3500	3540	3220	4595	2475	3535	3483.88	0.53	11586	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	277	-1.14	1.48	12	0.50	-3075.00	2380.00	12700	20240129	-72.32	2860	20240805	22.90	4070	-13.64	20250103	3220	9.16	20250108	12700	-72.32	20240129	2860	22.90	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
104	20250108	101033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3500	-35	5	-0.99	97249525	28000	27.93	3500	3540	3220	4595	2475	3535	3473.20	0.53	7178	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	275	-1.14	1.47	12	0.36	-3075.00	2380.00	12700	20240129	-72.44	2860	20240805	22.38	4070	-14.00	20250103	3220	8.70	20250108	12700	-72.44	20240129	2860	22.38	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
105	20250108	091033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3535	0	3	0.00	31759445	9265	9.24	3500	3535	3220	4595	2475	3535	3427.89	0.53	1829	3965	3750	3575	3360	3185	3662	3272	39	1060	500	2400	5	1	7869525	278	-1.15	1.49	12	0.12	-3075.00	2380.00	12700	20240129	-72.17	2860	20240805	23.60	4070	-13.14	20250103	3220	9.78	20250108	12700	-72.17	20240129	2860	23.60	20240805	0.11	N	313760	500	39 억	42052	N	N	N	00	N
106	20250107	161023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3535	-95	5	-2.62	349295490	100130	93.59	3790	3790	3400	4715	2545	3630	3488.42	0.59	-4553	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	278	-1.15	1.49	12	1.27	-3075.00	2380.00	12700	20240129	-72.17	2860	20240805	23.60	4070	-13.14	20250103	3400	3.97	20250107	12700	-72.17	20240129	2860	23.60	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
107	20250107	151027	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3495	-135	5	-3.72	327250240	93827	87.70	3790	3790	3400	4715	2545	3630	3487.80	0.59	-4101	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	275	-1.14	1.47	12	1.19	-3075.00	2380.00	12700	20240129	-72.48	2860	20240805	22.20	4070	-14.13	20250103	3400	2.79	20250107	12700	-72.48	20240129	2860	22.20	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
108	20250107	141025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3430	-200	5	-5.51	213051980	60841	56.87	3790	3790	3415	4715	2545	3630	3501.78	0.59	-2762	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	270	-1.12	1.44	12	0.77	-3075.00	2380.00	12700	20240129	-72.99	2860	20240805	19.93	4070	-15.72	20250103	3415	0.44	20250107	12700	-72.99	20240129	2860	19.93	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
109	20250107	131024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3465	-165	5	-4.55	160388630	45538	42.56	3790	3790	3415	4715	2545	3630	3522.08	0.59	-2547	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	273	-1.13	1.46	12	0.58	-3075.00	2380.00	12700	20240129	-72.72	2860	20240805	21.15	4070	-14.86	20250103	3415	1.46	20250107	12700	-72.72	20240129	2860	21.15	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
110	20250107	121025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3450	-180	5	-4.96	138151540	39080	36.53	3790	3790	3415	4715	2545	3630	3535.10	0.59	-3243	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	271	-1.12	1.45	12	0.50	-3075.00	2380.00	12700	20240129	-72.83	2860	20240805	20.63	4070	-15.23	20250103	3415	1.02	20250107	12700	-72.83	20240129	2860	20.63	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
111	20250107	111021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3535	-95	5	-2.62	92493855	25997	24.30	3790	3790	3415	4715	2545	3630	3557.87	0.59	-2355	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	278	-1.15	1.49	12	0.33	-3075.00	2380.00	12700	20240129	-72.17	2860	20240805	23.60	4070	-13.14	20250103	3415	3.51	20250107	12700	-72.17	20240129	2860	23.60	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
112	20250107	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3595	-35	5	-0.96	56900230	15943	14.90	3790	3790	3415	4715	2545	3630	3568.98	0.59	-3035	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	283	-1.17	1.51	12	0.20	-3075.00	2380.00	12700	20240129	-71.69	2860	20240805	25.70	4070	-11.67	20250103	3415	5.27	20250107	12700	-71.69	20240129	2860	25.70	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
113	20250107	091029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3650	20	2	0.55	31383565	8788	8.21	3790	3790	3415	4715	2545	3630	3571.18	0.59	-1419	3886	3757	3671	3542	3456	3715	3500	39	1085	500	2460	5	1	7869525	287	-1.19	1.53	12	0.11	-3075.00	2380.00	12700	20240129	-71.26	2860	20240805	27.62	4070	-10.32	20250103	3415	6.88	20250107	12700	-71.26	20240129	2860	27.62	20240805	0.11	N	313760	500	39 억	46660	N	N	N	00	N
114	20250106	161013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3630	-95	5	-2.55	390949380	106985	57.29	3725	3800	3585	4840	2610	3725	3654.15	0.65	-5061	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	286	-1.18	1.53	12	1.36	-3075.00	2380.00	12700	20240129	-71.42	2860	20240805	26.92	4070	-10.81	20250103	3460	4.91	20250102	12700	-71.42	20240129	2860	26.92	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
115	20250106	151012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3605	-120	5	-3.22	347764305	95041	50.90	3725	3800	3585	4840	2610	3725	3659.00	0.65	-5021	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	284	-1.17	1.51	12	1.21	-3075.00	2380.00	12700	20240129	-71.61	2860	20240805	26.05	4070	-11.43	20250103	3460	4.19	20250102	12700	-71.61	20240129	2860	26.05	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
116	20250106	141013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3635	-90	5	-2.42	302730690	82581	44.22	3725	3800	3585	4840	2610	3725	3665.76	0.65	-4574	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	286	-1.18	1.53	12	1.05	-3075.00	2380.00	12700	20240129	-71.38	2860	20240805	27.10	4070	-10.69	20250103	3460	5.06	20250102	12700	-71.38	20240129	2860	27.10	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
117	20250106	131001	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3600	-125	5	-3.36	232639180	63220	33.86	3725	3800	3600	4840	2610	3725	3679.73	0.65	-5922	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	283	-1.17	1.51	12	0.80	-3075.00	2380.00	12700	20240129	-71.65	2860	20240805	25.87	4070	-11.55	20250103	3460	4.05	20250102	12700	-71.65	20240129	2860	25.87	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
118	20250106	121010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3680	-45	5	-1.21	170302555	46034	24.65	3725	3800	3660	4840	2610	3725	3699.41	0.65	-4255	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	290	-1.20	1.55	12	0.58	-3075.00	2380.00	12700	20240129	-71.02	2860	20240805	28.67	4070	-9.58	20250103	3460	6.36	20250102	12700	-71.02	20240129	2860	28.67	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
119	20250106	111007	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3700	-25	5	-0.67	144049340	38925	20.85	3725	3800	3660	4840	2610	3725	3700.60	0.65	-1061	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	291	-1.20	1.55	12	0.49	-3075.00	2380.00	12700	20240129	-70.87	2860	20240805	29.37	4070	-9.09	20250103	3460	6.94	20250102	12700	-70.87	20240129	2860	29.37	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
120	20250106	101003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	-35	5	-0.94	75118745	20270	10.86	3725	3800	3660	4840	2610	3725	3705.77	0.65	-4670	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	290	-1.20	1.55	12	0.26	-3075.00	2380.00	12700	20240129	-70.94	2860	20240805	29.02	4070	-9.34	20250103	3460	6.65	20250102	12700	-70.94	20240129	2860	29.02	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
121	20250106	091004	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3715	-10	5	-0.27	5121935	1377	0.74	3725	3800	3700	4840	2610	3725	3719.00	0.65	-383	4268	3996	3798	3526	3328	4132	3662	39	1115	500	2530	5	1	7869525	292	-1.21	1.56	12	0.02	-3075.00	2380.00	12700	20240129	-70.75	2860	20240805	29.90	4070	-8.72	20250103	3460	7.37	20250102	12700	-70.75	20240129	2860	29.90	20240805	0.12	N	313760	500	39 억	51412	N	N	N	00	N
122	20250103	161000	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3725	5	2	0.13	706066715	186027	74.68	3720	4070	3600	4835	2605	3720	3795.53	0.45	16580	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	293	-1.21	1.57	12	2.36	-3075.00	2380.00	12700	20240129	-70.67	2860	20240805	30.24	4070	-8.48	20250103	3460	7.66	20250102	12700	-70.67	20240129	2860	30.24	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
123	20250103	151002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3720	0	3	0.00	641111115	168574	67.67	3720	4070	3600	4835	2605	3720	3803.14	0.45	16405	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	293	-1.21	1.56	12	2.14	-3075.00	2380.00	12700	20240129	-70.71	2860	20240805	30.07	4070	-8.60	20250103	3460	7.51	20250102	12700	-70.71	20240129	2860	30.07	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
124	20250103	141003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3780	60	2	1.61	480262615	125842	50.52	3720	4070	3600	4835	2605	3720	3816.39	0.45	14686	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	297	-1.23	1.59	12	1.60	-3075.00	2380.00	12700	20240129	-70.24	2860	20240805	32.17	4070	-7.13	20250103	3460	9.25	20250102	12700	-70.24	20240129	2860	32.17	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
125	20250103	131003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3825	105	2	2.82	427601230	111901	44.92	3720	4070	3600	4835	2605	3720	3821.25	0.45	11305	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	301	-1.24	1.61	12	1.42	-3075.00	2380.00	12700	20240129	-69.88	2860	20240805	33.74	4070	-6.02	20250103	3460	10.55	20250102	12700	-69.88	20240129	2860	33.74	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
126	20250103	121001	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3760	40	2	1.08	191998175	52168	20.94	3720	3920	3600	4835	2605	3720	3680.38	0.45	-306	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	296	-1.22	1.58	12	0.66	-3075.00	2380.00	12700	20240129	-70.39	2860	20240805	31.47	4060	-7.39	20250102	3460	8.67	20250102	12700	-70.39	20240129	2860	31.47	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
127	20250103	111002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3660	-60	5	-1.61	146014955	39678	15.93	3720	3920	3600	4835	2605	3720	3680.00	0.45	-2119	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	288	-1.19	1.54	12	0.50	-3075.00	2380.00	12700	20240129	-71.18	2860	20240805	27.97	4060	-9.85	20250102	3460	5.78	20250102	12700	-71.18	20240129	2860	27.97	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
128	20250103	101000	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3685	-35	5	-0.94	79628425	21354	8.57	3720	3920	3620	4835	2605	3720	3728.97	0.45	-3204	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	290	-1.20	1.55	12	0.27	-3075.00	2380.00	12700	20240129	-70.98	2860	20240805	28.85	4060	-9.24	20250102	3460	6.50	20250102	12700	-70.98	20240129	2860	28.85	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
129	20250103	091002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3700	-20	5	-0.54	4239985	1165	0.47	3720	3720	3620	4835	2605	3720	3639.47	0.45	35	4346	4032	3746	3432	3146	3890	3290	39	1115	500	2520	5	1	7869525	291	-1.20	1.55	12	0.01	-3075.00	2380.00	12700	20240129	-70.87	2860	20240805	29.37	4060	-8.87	20250102	3460	6.94	20250102	12700	-70.87	20240129	2860	29.37	20240805	0.12	N	313760	500	39 억	35273	N	N	N	00	N
130	20250102	160951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3720	-215	5	-5.46	917380250	249055	44.98	4000	4060	3460	5110	2755	3935	3683.43	0.99	-43194	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	293	-1.21	1.56	12	3.16	-3075.00	2380.00	12700	20240129	-70.71	2860	20240805	30.07	4060	-8.37	20250102	3460	7.51	20250102	12700	-70.71	20240129	2860	30.07	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N
131	20250102	150952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3800	-135	5	-3.43	806754365	219945	39.72	4000	4060	3460	5110	2755	3935	3667.98	0.99	-36747	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	299	-1.24	1.60	12	2.79	-3075.00	2380.00	12700	20240129	-70.08	2860	20240805	32.87	4060	-6.40	20250102	3460	9.83	20250102	12700	-70.08	20240129	2860	32.87	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N
132	20250102	140949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3670	-265	5	-6.73	711018245	194193	35.07	4000	4060	3460	5110	2755	3935	3661.40	0.99	-33603	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	289	-1.19	1.54	12	2.47	-3075.00	2380.00	12700	20240129	-71.10	2860	20240805	28.32	4060	-9.61	20250102	3460	6.07	20250102	12700	-71.10	20240129	2860	28.32	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N
133	20250102	130953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3570	-365	5	-9.28	580684970	158815	28.68	4000	4060	3460	5110	2755	3935	3656.36	0.99	-31069	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	281	-1.16	1.50	12	2.02	-3075.00	2380.00	12700	20240129	-71.89	2860	20240805	24.83	4060	-12.07	20250102	3460	3.18	20250102	12700	-71.89	20240129	2860	24.83	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N
134	20250102	120950	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3575	-360	5	-9.15	490602375	133569	24.12	4000	4060	3460	5110	2755	3935	3673.03	0.99	-17197	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	281	-1.16	1.50	12	1.70	-3075.00	2380.00	12700	20240129	-71.85	2860	20240805	25.00	4060	-11.95	20250102	3460	3.32	20250102	12700	-71.85	20240129	2860	25.00	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N
135	20250102	110942	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3565	-370	5	-9.40	446342750	121179	21.89	4000	4060	3460	5110	2755	3935	3683.33	0.99	-17085	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	281	-1.16	1.50	12	1.54	-3075.00	2380.00	12700	20240129	-71.93	2860	20240805	24.65	4060	-12.19	20250102	3460	3.03	20250102	12700	-71.93	20240129	2860	24.65	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N
136	20250102	100949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3885	-50	5	-1.27	108790825	27389	4.95	4000	4060	3855	5110	2755	3935	3972.06	0.99	-12537	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	306	-1.26	1.63	12	0.35	-3075.00	2380.00	12700	20240129	-69.41	2860	20240805	35.84	4060	-4.31	20250102	3855	0.78	20250102	12700	-69.41	20240129	2860	35.84	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N
137	20250102	090938	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3935	0	3	0.00	0	0	0.00	0	0	0	5110	2755	3935	0.00	0.99	0	4595	4265	3820	3490	3045	4430	3655	39	1175	500	2670	5	1	7869525	310	-1.28	1.65	12	0.00	-3075.00	2380.00	12700	20240129	-69.02	2860	20240805	37.59	0	0.00	0	0	0.00	0	12700	-69.02	20240129	2860	37.59	20240805	0.12	N	313760	500	39 억	77844	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History