KissMeData/059100/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

57 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	160603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	10	2	0.19	96029360	18119	112.09	5270	5440	5240	6850	3690	5270	5299.93	5.11	2927	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	373	-13.89	0.96	12	0.26	-380.00	5523.00	7240	20240122	-27.07	4010	20240805	31.67	6290	-16.06	20250109	4720	11.86	20250102	6920	-23.70	20240322	4010	31.67	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
3	20250124	150603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	40	2	0.76	94328710	17797	110.10	5270	5440	5240	6850	3690	5270	5300.26	5.11	3141	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	375	-13.97	0.96	12	0.25	-380.00	5523.00	7240	20240122	-26.66	4010	20240805	32.42	6290	-15.58	20250109	4720	12.50	20250102	6920	-23.27	20240322	4010	32.42	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
4	20250124	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	20	2	0.38	80185110	15119	93.54	5270	5440	5240	6850	3690	5270	5303.60	5.11	3137	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	374	-13.92	0.96	12	0.21	-380.00	5523.00	7240	20240122	-26.93	4010	20240805	31.92	6290	-15.90	20250109	4720	12.08	20250102	6920	-23.55	20240322	4010	31.92	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
5	20250124	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	80	2	1.52	52094790	9812	60.70	5270	5440	5240	6850	3690	5270	5309.29	5.11	405	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	378	-14.08	0.97	12	0.14	-380.00	5523.00	7240	20240122	-26.10	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	6920	-22.69	20240322	4010	33.42	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
6	20250124	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	80	2	1.52	31152890	5908	36.55	5270	5350	5240	6850	3690	5270	5273.00	5.11	584	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	378	-14.08	0.97	12	0.08	-380.00	5523.00	7240	20240122	-26.10	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	6920	-22.69	20240322	4010	33.42	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
7	20250124	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-10	5	-0.19	23414560	4448	27.52	5270	5330	5240	6850	3690	5270	5264.06	5.11	217	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	372	-13.84	0.95	12	0.06	-380.00	5523.00	7240	20240122	-27.35	4010	20240805	31.17	6290	-16.38	20250109	4720	11.44	20250102	6920	-23.99	20240322	4010	31.17	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
8	20250124	100600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	30	2	0.57	15444670	2936	18.16	5270	5330	5240	6850	3690	5270	5260.45	5.11	350	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	375	-13.95	0.96	12	0.04	-380.00	5523.00	7240	20240122	-26.80	4010	20240805	32.17	6290	-15.74	20250109	4720	12.29	20250102	6920	-23.41	20240322	4010	32.17	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
9	20250124	090604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	0	3	0.00	2577030	489	3.03	5270	5270	5270	6850	3690	5270	5270.00	5.11	211	5636	5452	5336	5152	5036	5395	5095	35	1580	500	3370	10	1	7070860	373	-13.87	0.95	12	0.01	-380.00	5523.00	7240	20240122	-27.21	4010	20240805	31.42	6290	-16.22	20250109	4720	11.65	20250102	6920	-23.84	20240322	4010	31.42	20240805	1.16	N	059100	500	35 억	361355	N	N	N	N
10	20250123	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	70	2	1.35	84626340	15995	62.68	5520	5520	5220	6760	3640	5200	5290.80	5.17	-4072	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	373	-13.87	0.95	12	0.23	-380.00	5523.00	7600	20240116	-30.66	4010	20240805	31.42	6290	-16.22	20250109	4720	11.65	20250102	6920	-23.84	20240322	4010	31.42	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
11	20250123	150600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	60	2	1.15	81943790	15486	60.68	5520	5520	5220	6760	3640	5200	5291.48	5.17	-3936	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	372	-13.84	0.95	12	0.22	-380.00	5523.00	7600	20240116	-30.79	4010	20240805	31.17	6290	-16.38	20250109	4720	11.44	20250102	6920	-23.99	20240322	4010	31.17	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
12	20250123	140600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	30	2	0.58	66856340	12612	49.42	5520	5520	5220	6760	3640	5200	5301.01	5.17	-3917	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	370	-13.76	0.95	12	0.18	-380.00	5523.00	7600	20240116	-31.18	4010	20240805	30.42	6290	-16.85	20250109	4720	10.81	20250102	6920	-24.42	20240322	4010	30.42	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
13	20250123	130559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	90	2	1.73	58043490	10934	42.85	5520	5520	5220	6760	3640	5200	5308.53	5.17	-4212	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	374	-13.92	0.96	12	0.15	-380.00	5523.00	7600	20240116	-30.39	4010	20240805	31.92	6290	-15.90	20250109	4720	12.08	20250102	6920	-23.55	20240322	4010	31.92	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
14	20250123	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	110	2	2.12	52057550	9803	38.41	5520	5520	5220	6760	3640	5200	5310.37	5.17	-3325	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	375	-13.97	0.96	12	0.14	-380.00	5523.00	7600	20240116	-30.13	4010	20240805	32.42	6290	-15.58	20250109	4720	12.50	20250102	6920	-23.27	20240322	4010	32.42	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
15	20250123	110554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	120	2	2.31	46483090	8753	34.30	5520	5520	5220	6760	3640	5200	5310.53	5.17	-3329	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	376	-14.00	0.96	12	0.12	-380.00	5523.00	7600	20240116	-30.00	4010	20240805	32.67	6290	-15.42	20250109	4720	12.71	20250102	6920	-23.12	20240322	4010	32.67	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
16	20250123	100559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	100	2	1.92	41921330	7894	30.93	5520	5520	5220	6760	3640	5200	5310.53	5.17	-3349	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	375	-13.95	0.96	12	0.11	-380.00	5523.00	7600	20240116	-30.26	4010	20240805	32.17	6290	-15.74	20250109	4720	12.29	20250102	6920	-23.41	20240322	4010	32.17	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
17	20250123	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	100	2	1.92	9297040	1741	6.82	5520	5520	5250	6760	3640	5200	5340.06	5.17	-871	5353	5276	5163	5086	4973	5315	5125	35	1560	500	3320	10	1	7070860	375	-13.95	0.96	12	0.02	-380.00	5523.00	7600	20240116	-30.26	4010	20240805	32.17	6290	-15.74	20250109	4720	12.29	20250102	6920	-23.41	20240322	4010	32.17	20240805	1.15	N	059100	500	35 억	365424	N	N	N	N
18	20250122	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	50	2	0.97	130988760	25518	196.41	5150	5240	5050	6690	3610	5150	5133.19	5.10	4621	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	368	-13.68	0.94	12	0.36	-380.00	5523.00	7990	20240115	-34.92	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	7240	-28.18	20240122	4010	29.68	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
19	20250122	150556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	30	2	0.58	126804760	24713	190.22	5150	5240	5050	6690	3610	5150	5131.10	5.10	4650	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	366	-13.63	0.94	12	0.35	-380.00	5523.00	7990	20240115	-35.17	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	7240	-28.45	20240122	4010	29.18	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
20	20250122	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	40	2	0.78	110354370	21539	165.79	5150	5200	5050	6690	3610	5150	5123.47	5.10	3944	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	367	-13.66	0.94	12	0.30	-380.00	5523.00	7990	20240115	-35.04	4010	20240805	29.43	6290	-17.49	20250109	4720	9.96	20250102	7240	-28.31	20240122	4010	29.43	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
21	20250122	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	0	3	0.00	96476180	18853	145.11	5150	5200	5050	6690	3610	5150	5117.29	5.10	2252	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	364	-13.55	0.93	12	0.27	-380.00	5523.00	7990	20240115	-35.54	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	7240	-28.87	20240122	4010	28.43	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
22	20250122	120554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	0	3	0.00	84494470	16529	127.22	5150	5200	5050	6690	3610	5150	5111.89	5.10	1287	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	364	-13.55	0.93	12	0.23	-380.00	5523.00	7990	20240115	-35.54	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	7240	-28.87	20240122	4010	28.43	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
23	20250122	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	10	2	0.19	57925550	11376	87.56	5150	5180	5050	6690	3610	5150	5091.91	5.10	-603	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	365	-13.58	0.93	12	0.16	-380.00	5523.00	7990	20240115	-35.42	4010	20240805	28.68	6290	-17.97	20250109	4720	9.32	20250102	7240	-28.73	20240122	4010	28.68	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
24	20250122	100555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-50	5	-0.97	52280340	10276	79.09	5150	5180	5050	6690	3610	5150	5087.62	5.10	-39	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	361	-13.42	0.92	12	0.15	-380.00	5523.00	7990	20240115	-36.17	4010	20240805	27.18	6290	-18.92	20250109	4720	8.05	20250102	7240	-29.56	20240122	4010	27.18	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
25	20250122	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	0	3	0.00	3213600	624	4.80	5150	5150	5150	6690	3610	5150	5150.00	5.10	-9	5316	5232	5166	5082	5016	5200	5050	35	1540	500	3290	10	1	7070860	364	-13.55	0.93	12	0.01	-380.00	5523.00	7990	20240115	-35.54	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	7240	-28.87	20240122	4010	28.43	20240805	1.15	N	059100	500	35 억	360893	N	N	N	N
26	20250121	160552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-10	5	-0.19	66503310	12855	160.09	5160	5250	5100	6700	3620	5160	5173.34	5.12	-1223	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	364	-13.55	0.93	12	0.18	-380.00	5523.00	8940	20240112	-42.39	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	7240	-28.87	20240122	4010	28.43	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
27	20250121	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	10	2	0.19	58627780	11327	141.06	5160	5250	5100	6700	3620	5160	5175.93	5.12	-1179	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	366	-13.61	0.94	12	0.16	-380.00	5523.00	8940	20240112	-42.17	4010	20240805	28.93	6290	-17.81	20250109	4720	9.53	20250102	7240	-28.59	20240122	4010	28.93	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
28	20250121	140554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	40	2	0.78	54143860	10461	130.27	5160	5250	5100	6700	3620	5160	5175.78	5.12	-1065	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	368	-13.68	0.94	12	0.15	-380.00	5523.00	8940	20240112	-41.83	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	7240	-28.18	20240122	4010	29.68	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
29	20250121	130553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-10	5	-0.19	50718900	9801	122.05	5160	5250	5100	6700	3620	5160	5174.87	5.12	-1102	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	364	-13.55	0.93	12	0.14	-380.00	5523.00	8940	20240112	-42.39	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	7240	-28.87	20240122	4010	28.43	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
30	20250121	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	0	3	0.00	39044040	7523	93.69	5160	5250	5120	6700	3620	5160	5189.96	5.12	-1314	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	365	-13.58	0.93	12	0.11	-380.00	5523.00	8940	20240112	-42.28	4010	20240805	28.68	6290	-17.97	20250109	4720	9.32	20250102	7240	-28.73	20240122	4010	28.68	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
31	20250121	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	20	2	0.39	37842630	7290	90.78	5160	5250	5120	6700	3620	5160	5191.03	5.12	-1226	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	366	-13.63	0.94	12	0.10	-380.00	5523.00	8940	20240112	-42.06	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	7240	-28.45	20240122	4010	29.18	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
32	20250121	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	20	2	0.39	24630760	4731	58.92	5160	5250	5160	6700	3620	5160	5206.25	5.12	-329	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	366	-13.63	0.94	12	0.07	-380.00	5523.00	8940	20240112	-42.06	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	7240	-28.45	20240122	4010	29.18	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
33	20250121	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	0	3	0.00	118680	23	0.29	5160	5160	5160	6700	3620	5160	5160.00	5.12	-13	5313	5236	5193	5116	5073	5215	5095	35	1540	500	3300	10	1	7070860	365	-13.58	0.93	12	0.00	-380.00	5523.00	8940	20240112	-42.28	4010	20240805	28.68	6290	-17.97	20250109	4720	9.32	20250102	7240	-28.73	20240122	4010	28.68	20240805	1.16	N	059100	500	35 억	362132	N	N	N	N
34	20250120	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-130	5	-2.46	40593990	7830	42.03	5240	5270	5150	6870	3710	5290	5184.42	5.13	-984	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	365	-13.58	0.93	12	0.11	-380.00	5523.00	8940	20240112	-42.28	4010	20240805	28.68	6290	-17.97	20250109	4720	9.32	20250102	7240	-28.73	20240122	4010	28.68	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
35	20250120	150553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-120	5	-2.27	36613770	7059	37.89	5240	5270	5150	6870	3710	5290	5186.82	5.13	-790	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	366	-13.61	0.94	12	0.10	-380.00	5523.00	8940	20240112	-42.17	4010	20240805	28.93	6290	-17.81	20250109	4720	9.53	20250102	7240	-28.59	20240122	4010	28.93	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
36	20250120	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-20	5	-0.38	26956010	5193	27.87	5240	5270	5150	6870	3710	5290	5190.84	5.13	-811	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	373	-13.87	0.95	12	0.07	-380.00	5523.00	8940	20240112	-41.05	4010	20240805	31.42	6290	-16.22	20250109	4720	11.65	20250102	7240	-27.21	20240122	4010	31.42	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
37	20250120	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-110	5	-2.08	24638820	4750	25.50	5240	5240	5150	6870	3710	5290	5187.12	5.13	-788	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	366	-13.63	0.94	12	0.07	-380.00	5523.00	8940	20240112	-42.06	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	7240	-28.45	20240122	4010	29.18	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
38	20250120	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-70	5	-1.32	19213390	3704	19.88	5240	5240	5150	6870	3710	5290	5187.20	5.13	-106	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	369	-13.74	0.95	12	0.05	-380.00	5523.00	8940	20240112	-41.61	4010	20240805	30.17	6290	-17.01	20250109	4720	10.59	20250102	7240	-27.90	20240122	4010	30.17	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
39	20250120	110553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	-70	5	-1.32	18256570	3520	18.89	5240	5240	5150	6870	3710	5290	5186.53	5.13	-106	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	369	-13.74	0.95	12	0.05	-380.00	5523.00	8940	20240112	-41.61	4010	20240805	30.17	6290	-17.01	20250109	4720	10.59	20250102	7240	-27.90	20240122	4010	30.17	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
40	20250120	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-90	5	-1.70	17100690	3298	17.70	5240	5240	5150	6870	3710	5290	5185.17	5.13	-84	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	368	-13.68	0.94	12	0.05	-380.00	5523.00	8940	20240112	-41.83	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	7240	-28.18	20240122	4010	29.68	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
41	20250120	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-140	5	-2.65	12272360	2368	12.71	5240	5240	5150	6870	3710	5290	5182.58	5.13	382	5443	5366	5273	5196	5103	5320	5150	35	1580	500	3380	10	1	7070860	364	-13.55	0.93	12	0.03	-380.00	5523.00	8940	20240112	-42.39	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	7240	-28.87	20240122	4010	28.43	20240805	1.16	N	059100	500	35 억	363056	N	N	N	N
42	20250117	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	-40	5	-0.75	97403110	18630	93.71	5330	5350	5180	6920	3740	5330	5227.69	5.17	-2499	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	374	-13.92	0.96	12	0.26	-380.00	5523.00	8940	20240112	-40.83	4010	20240805	31.92	6290	-15.90	20250109	4720	12.08	20250102	7240	-26.93	20240122	4010	31.92	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
43	20250117	150551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-120	5	-2.25	87030090	16643	83.72	5330	5350	5180	6920	3740	5330	5229.23	5.17	-2384	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	368	-13.71	0.94	12	0.24	-380.00	5523.00	8940	20240112	-41.72	4010	20240805	29.93	6290	-17.17	20250109	4720	10.38	20250102	7240	-28.04	20240122	4010	29.93	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
44	20250117	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-140	5	-2.63	83577220	15980	80.38	5330	5350	5180	6920	3740	5330	5230.11	5.17	-2379	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	367	-13.66	0.94	12	0.23	-380.00	5523.00	8940	20240112	-41.95	4010	20240805	29.43	6290	-17.49	20250109	4720	9.96	20250102	7240	-28.31	20240122	4010	29.43	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
45	20250117	130551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-90	5	-1.69	75439530	14421	72.54	5330	5350	5180	6920	3740	5330	5231.23	5.17	-1784	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	371	-13.79	0.95	12	0.20	-380.00	5523.00	8940	20240112	-41.39	4010	20240805	30.67	6290	-16.69	20250109	4720	11.02	20250102	7240	-27.62	20240122	4010	30.67	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
46	20250117	120552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	-120	5	-2.25	69140550	13218	66.49	5330	5350	5180	6920	3740	5330	5230.79	5.17	-741	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	368	-13.71	0.94	12	0.19	-380.00	5523.00	8940	20240112	-41.72	4010	20240805	29.93	6290	-17.17	20250109	4720	10.38	20250102	7240	-28.04	20240122	4010	29.93	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
47	20250117	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-60	5	-1.13	25941410	4914	24.72	5330	5350	5240	6920	3740	5330	5279.08	5.17	17	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	373	-13.87	0.95	12	0.07	-380.00	5523.00	8940	20240112	-41.05	4010	20240805	31.42	6290	-16.22	20250109	4720	11.65	20250102	7240	-27.21	20240122	4010	31.42	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
48	20250117	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-20	5	-0.38	7534870	1419	7.14	5330	5350	5280	6920	3740	5330	5309.99	5.17	-363	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	375	-13.97	0.96	12	0.02	-380.00	5523.00	8940	20240112	-40.60	4010	20240805	32.42	6290	-15.58	20250109	4720	12.50	20250102	7240	-26.66	20240122	4010	32.42	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
49	20250117	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	20	2	0.38	1972400	370	1.86	5330	5350	5330	6920	3740	5330	5330.81	5.17	-309	5503	5416	5353	5266	5203	5385	5235	35	1590	500	3410	10	1	7070860	378	-14.08	0.97	12	0.01	-380.00	5523.00	8940	20240112	-40.16	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	7240	-26.10	20240122	4010	33.42	20240805	1.16	N	059100	500	35 억	365583	N	N	N	N
50	20250116	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	20	2	0.38	106350950	19880	101.96	5370	5440	5290	6900	3720	5310	5349.65	5.18	-770	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	377	-14.03	0.97	12	0.28	-380.00	5523.00	8940	20240112	-40.38	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	7600	-29.87	20240116	4010	32.92	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
51	20250116	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	20	2	0.38	102914700	19234	98.65	5370	5440	5290	6900	3720	5310	5350.67	5.18	-545	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	377	-14.03	0.97	12	0.27	-380.00	5523.00	8940	20240112	-40.38	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	7600	-29.87	20240116	4010	32.92	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
52	20250116	140550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	0	3	0.00	89799480	16766	85.99	5370	5440	5310	6900	3720	5310	5356.05	5.18	191	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	375	-13.97	0.96	12	0.24	-380.00	5523.00	8940	20240112	-40.60	4010	20240805	32.42	6290	-15.58	20250109	4720	12.50	20250102	7600	-30.13	20240116	4010	32.42	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
53	20250116	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	30	2	0.56	85960300	16045	82.29	5370	5440	5310	6900	3720	5310	5357.45	5.18	330	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	378	-14.05	0.97	12	0.23	-380.00	5523.00	8940	20240112	-40.27	4010	20240805	33.17	6290	-15.10	20250109	4720	13.14	20250102	7600	-29.74	20240116	4010	33.17	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
54	20250116	120550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	60	2	1.13	82236540	15346	78.71	5370	5440	5310	6900	3720	5310	5358.83	5.18	536	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	380	-14.13	0.97	12	0.22	-380.00	5523.00	8940	20240112	-39.93	4010	20240805	33.92	6290	-14.63	20250109	4720	13.77	20250102	7600	-29.34	20240116	4010	33.92	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
55	20250116	110552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	70	2	1.32	50348730	9367	48.04	5370	5440	5350	6900	3720	5310	5375.12	5.18	-381	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	380	-14.16	0.97	12	0.13	-380.00	5523.00	8940	20240112	-39.82	4010	20240805	34.16	6290	-14.47	20250109	4720	13.98	20250102	7600	-29.21	20240116	4010	34.16	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
56	20250116	100551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	100	2	1.88	30271730	5623	28.84	5370	5440	5350	6900	3720	5310	5383.56	5.18	243	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	383	-14.24	0.98	12	0.08	-380.00	5523.00	8940	20240112	-39.49	4010	20240805	34.91	6290	-13.99	20250109	4720	14.62	20250102	7600	-28.82	20240116	4010	34.91	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
57	20250116	090551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	80	2	1.51	979650	182	0.93	5370	5390	5370	6900	3720	5310	5382.69	5.18	48	5430	5370	5330	5270	5230	5350	5250	35	1590	500	3390	10	1	7070860	381	-14.18	0.98	12	0.00	-380.00	5523.00	8940	20240112	-39.71	4010	20240805	34.41	6290	-14.31	20250109	4720	14.19	20250102	7600	-29.08	20240116	4010	34.41	20240805	1.15	N	059100	500	35 억	366365	N	N	N	N
58	20250115	160548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-30	5	-0.56	103795150	19498	53.58	5320	5390	5290	6940	3740	5340	5323.37	5.18	388	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	375	-13.97	0.96	12	0.28	-380.00	5523.00	8940	20240112	-40.60	4010	20240805	32.42	6290	-15.58	20250109	4720	12.50	20250102	7990	-33.54	20240115	4010	32.42	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
59	20250115	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5310	-30	5	-0.56	96947120	18210	50.04	5320	5390	5290	6940	3740	5340	5323.84	5.18	568	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	375	-13.97	0.96	12	0.26	-380.00	5523.00	8940	20240112	-40.60	4010	20240805	32.42	6290	-15.58	20250109	4720	12.50	20250102	7990	-33.54	20240115	4010	32.42	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
60	20250115	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-10	5	-0.19	79439000	14919	41.00	5320	5390	5290	6940	3740	5340	5324.69	5.18	767	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	377	-14.03	0.97	12	0.21	-380.00	5523.00	8940	20240112	-40.38	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	7990	-33.29	20240115	4010	32.92	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
61	20250115	130549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	30	2	0.56	56664800	10633	29.22	5320	5390	5290	6940	3740	5340	5329.15	5.18	105	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	380	-14.13	0.97	12	0.15	-380.00	5523.00	8940	20240112	-39.93	4010	20240805	33.92	6290	-14.63	20250109	4720	13.77	20250102	7990	-32.79	20240115	4010	33.92	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
62	20250115	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-10	5	-0.19	49126390	9226	25.35	5320	5390	5290	6940	3740	5340	5324.78	5.18	253	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	377	-14.03	0.97	12	0.13	-380.00	5523.00	8940	20240112	-40.38	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	7990	-33.29	20240115	4010	32.92	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
63	20250115	110549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-20	5	-0.37	41731140	7836	21.53	5320	5390	5290	6940	3740	5340	5325.57	5.18	233	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	376	-14.00	0.96	12	0.11	-380.00	5523.00	8940	20240112	-40.49	4010	20240805	32.67	6290	-15.42	20250109	4720	12.71	20250102	7990	-33.42	20240115	4010	32.67	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
64	20250115	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-40	5	-0.75	22259770	4189	11.51	5320	5360	5290	6940	3740	5340	5313.86	5.18	357	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	375	-13.95	0.96	12	0.06	-380.00	5523.00	8940	20240112	-40.72	4010	20240805	32.17	6290	-15.74	20250109	4720	12.29	20250102	7990	-33.67	20240115	4010	32.17	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
65	20250115	090551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-10	5	-0.19	6097810	1144	3.14	5320	5340	5320	6940	3740	5340	5330.25	5.18	330	5680	5510	5330	5160	4980	5595	5245	35	1600	500	3410	10	1	7070860	377	-14.03	0.97	12	0.02	-380.00	5523.00	8940	20240112	-40.38	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	7990	-33.29	20240115	4010	32.92	20240805	1.14	N	059100	500	35 억	366002	N	N	N	N
66	20250114	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	90	2	1.71	190945490	35568	93.88	5200	5500	5150	6820	3680	5250	5368.47	5.21	-2541	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	378	-14.05	0.97	12	0.50	-380.00	5523.00	8940	20240112	-40.27	4010	20240805	33.17	6290	-15.10	20250109	4720	13.14	20250102	7990	-33.17	20240115	4010	33.17	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
67	20250114	150546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	100	2	1.90	182461610	33982	89.69	5200	5500	5150	6820	3680	5250	5369.36	5.21	-2529	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	378	-14.08	0.97	12	0.48	-380.00	5523.00	8940	20240112	-40.16	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	7990	-33.04	20240115	4010	33.42	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
68	20250114	140546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	150	2	2.86	155710590	29014	76.58	5200	5500	5150	6820	3680	5250	5366.74	5.21	-2641	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	382	-14.21	0.98	12	0.41	-380.00	5523.00	8940	20240112	-39.60	4010	20240805	34.66	6290	-14.15	20250109	4720	14.41	20250102	7990	-32.42	20240115	4010	34.66	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
69	20250114	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	140	2	2.67	117949130	22037	58.16	5200	5500	5150	6820	3680	5250	5352.32	5.21	-2470	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	381	-14.18	0.98	12	0.31	-380.00	5523.00	8940	20240112	-39.71	4010	20240805	34.41	6290	-14.31	20250109	4720	14.19	20250102	7990	-32.54	20240115	4010	34.41	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
70	20250114	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	130	2	2.48	117125800	21884	57.76	5200	5500	5150	6820	3680	5250	5352.12	5.21	-2469	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	380	-14.16	0.97	12	0.31	-380.00	5523.00	8940	20240112	-39.82	4010	20240805	34.16	6290	-14.47	20250109	4720	13.98	20250102	7990	-32.67	20240115	4010	34.16	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
71	20250114	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	80	2	1.52	111021970	20745	54.75	5200	5500	5150	6820	3680	5250	5351.75	5.21	-2608	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	377	-14.03	0.97	12	0.29	-380.00	5523.00	8940	20240112	-40.38	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	7990	-33.29	20240115	4010	32.92	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
72	20250114	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	160	2	3.05	81047730	15190	40.09	5200	5500	5150	6820	3680	5250	5335.60	5.21	-1015	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	383	-14.24	0.98	12	0.21	-380.00	5523.00	8940	20240112	-39.49	4010	20240805	34.91	6290	-13.99	20250109	4720	14.62	20250102	7990	-32.29	20240115	4010	34.91	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
73	20250114	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	50	2	0.95	23076460	4433	11.70	5200	5300	5150	6820	3680	5250	5205.61	5.21	1206	5543	5396	5323	5176	5103	5360	5140	35	1570	500	3360	10	1	7070860	375	-13.95	0.96	12	0.06	-380.00	5523.00	8940	20240112	-40.72	4010	20240805	32.17	6290	-15.74	20250109	4720	12.29	20250102	7990	-33.67	20240115	4010	32.17	20240805	1.14	N	059100	500	35 억	368569	N	N	N	N
74	20250113	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-130	5	-2.42	196681610	36808	36.79	5400	5470	5250	6990	3770	5380	5343.89	5.23	-1133	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	371	-13.82	0.95	12	0.52	-380.00	5523.00	8980	20240104	-41.54	4010	20240805	30.92	6290	-16.53	20250109	4720	11.23	20250102	7990	-34.29	20240115	4010	30.92	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
75	20250113	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-50	5	-0.93	152016600	28354	28.34	5400	5470	5290	6990	3770	5380	5361.38	5.23	-883	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	377	-14.03	0.97	12	0.40	-380.00	5523.00	8980	20240104	-40.65	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	7990	-33.29	20240115	4010	32.92	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
76	20250113	140535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-30	5	-0.56	135722020	25295	25.29	5400	5470	5290	6990	3770	5380	5365.57	5.23	-990	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	378	-14.08	0.97	12	0.36	-380.00	5523.00	8980	20240104	-40.42	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	7990	-33.04	20240115	4010	33.42	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
77	20250113	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	127861520	23829	23.82	5400	5470	5290	6990	3770	5380	5365.79	5.23	-1209	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	384	-14.29	0.98	12	0.34	-380.00	5523.00	8980	20240104	-39.53	4010	20240805	35.41	6290	-13.67	20250109	4720	15.04	20250102	7990	-32.04	20240115	4010	35.41	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
78	20250113	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-30	5	-0.56	98254950	18273	18.27	5400	5470	5290	6990	3770	5380	5377.06	5.23	-1142	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	378	-14.08	0.97	12	0.26	-380.00	5523.00	8980	20240104	-40.42	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	7990	-33.04	20240115	4010	33.42	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
79	20250113	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	50	2	0.93	72515870	13505	13.50	5400	5450	5290	6990	3770	5380	5369.56	5.23	-1067	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	384	-14.29	0.98	12	0.19	-380.00	5523.00	8980	20240104	-39.53	4010	20240805	35.41	6290	-13.67	20250109	4720	15.04	20250102	7990	-32.04	20240115	4010	35.41	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
80	20250113	100533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-40	5	-0.74	39232580	7335	7.33	5400	5400	5290	6990	3770	5380	5348.68	5.23	-564	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	378	-14.05	0.97	12	0.10	-380.00	5523.00	8980	20240104	-40.53	4010	20240805	33.17	6290	-15.10	20250109	4720	13.14	20250102	7990	-33.17	20240115	4010	33.17	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
81	20250113	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-10	5	-0.19	14674700	2722	2.72	5400	5400	5370	6990	3770	5380	5391.15	5.23	-207	5986	5682	5496	5192	5006	5590	5100	35	1610	500	3440	10	1	7070860	380	-14.13	0.97	12	0.04	-380.00	5523.00	8980	20240104	-40.20	4010	20240805	33.92	6290	-14.63	20250109	4720	13.77	20250102	7990	-32.79	20240115	4010	33.92	20240805	1.22	N	059100	500	35 억	369727	N	N	N	N
82	20250110	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-20	5	-0.37	539823780	98563	12.53	5400	5800	5310	7020	3780	5400	5477.57	5.16	4857	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	380	-14.16	0.97	12	1.39	-380.00	5523.00	8980	20240104	-40.09	4010	20240805	34.16	6290	-14.47	20250109	4720	13.98	20250102	8940	-39.82	20240112	4010	34.16	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
83	20250110	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-30	5	-0.56	525329220	95871	12.19	5400	5800	5310	7020	3780	5400	5480.21	5.16	5809	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	380	-14.13	0.97	12	1.36	-380.00	5523.00	8980	20240104	-40.20	4010	20240805	33.92	6290	-14.63	20250109	4720	13.77	20250102	8940	-39.93	20240112	4010	33.92	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
84	20250110	140532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-70	5	-1.30	507960390	92617	11.78	5400	5800	5310	7020	3780	5400	5485.26	5.16	6247	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	377	-14.03	0.97	12	1.31	-380.00	5523.00	8980	20240104	-40.65	4010	20240805	32.92	6290	-15.26	20250109	4720	12.92	20250102	8940	-40.38	20240112	4010	32.92	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
85	20250110	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-50	5	-0.93	491394050	89508	11.38	5400	5800	5310	7020	3780	5400	5490.76	5.16	6210	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	378	-14.08	0.97	12	1.27	-380.00	5523.00	8980	20240104	-40.42	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	8940	-40.16	20240112	4010	33.42	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
86	20250110	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-60	5	-1.11	473731940	86201	10.96	5400	5800	5310	7020	3780	5400	5496.56	5.16	6032	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	378	-14.05	0.97	12	1.22	-380.00	5523.00	8980	20240104	-40.53	4010	20240805	33.17	6290	-15.10	20250109	4720	13.14	20250102	8940	-40.27	20240112	4010	33.17	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
87	20250110	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-80	5	-1.48	450260840	81816	10.40	5400	5800	5310	7020	3780	5400	5504.36	5.16	6227	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	376	-14.00	0.96	12	1.16	-380.00	5523.00	8980	20240104	-40.76	4010	20240805	32.67	6290	-15.42	20250109	4720	12.71	20250102	8940	-40.49	20240112	4010	32.67	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
88	20250110	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-50	5	-0.93	361017470	65087	8.28	5400	5800	5340	7020	3780	5400	5548.52	5.16	4276	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	378	-14.08	0.97	12	0.92	-380.00	5523.00	8980	20240104	-40.42	4010	20240805	33.42	6290	-14.94	20250109	4720	13.35	20250102	8940	-40.16	20240112	4010	33.42	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
89	20250110	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	110	2	2.04	59768010	11039	1.40	5400	5510	5340	7020	3780	5400	5415.38	5.16	3038	6800	6100	5590	4890	4380	6450	5240	35	1620	500	3450	10	1	7070860	390	-14.50	1.00	12	0.16	-380.00	5523.00	8980	20240104	-38.64	4010	20240805	37.41	6290	-12.40	20250109	4720	16.74	20250102	8940	-38.37	20240112	4010	37.41	20240805	1.20	N	059100	500	35 억	364736	N	N	N	N
90	20250109	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	260	2	5.06	4557143560	781062	4998.80	5140	6290	5080	6680	3600	5140	5834.88	5.10	3606	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	382	-14.21	0.98	12	11.05	-380.00	5523.00	9000	20240102	-40.00	4010	20240805	34.66	6290	-14.15	20250109	4720	14.41	20250102	8940	-39.60	20240112	4010	34.66	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
91	20250109	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	240	2	4.67	4443719990	760177	4865.13	5140	6290	5080	6680	3600	5140	5845.64	5.10	-1144	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	380	-14.16	0.97	12	10.75	-380.00	5523.00	9000	20240102	-40.22	4010	20240805	34.16	6290	-14.47	20250109	4720	13.98	20250102	8940	-39.82	20240112	4010	34.16	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
92	20250109	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	550	2	10.70	3699828920	625258	4001.65	5140	6290	5080	6680	3600	5140	5917.28	5.10	-7057	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	402	-14.97	1.03	12	8.84	-380.00	5523.00	9000	20240102	-36.78	4010	20240805	41.90	6290	-9.54	20250109	4720	20.55	20250102	8940	-36.35	20240112	4010	41.90	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
93	20250109	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	240	2	4.67	102714490	19375	124.00	5140	5500	5080	6680	3600	5140	5301.39	5.10	-2747	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	380	-14.16	0.97	12	0.27	-380.00	5523.00	9000	20240102	-40.22	4010	20240805	34.16	5800	-7.24	20250106	4720	13.98	20250102	8940	-39.82	20240112	4010	34.16	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
94	20250109	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-20	5	-0.39	33365170	6520	41.73	5140	5190	5080	6680	3600	5140	5117.36	5.10	230	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	362	-13.47	0.93	12	0.09	-380.00	5523.00	9000	20240102	-43.11	4010	20240805	27.68	5800	-11.72	20250106	4720	8.47	20250102	8940	-42.73	20240112	4010	27.68	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
95	20250109	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-50	5	-0.97	25450240	4976	31.85	5140	5190	5080	6680	3600	5140	5114.60	5.10	444	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	360	-13.39	0.92	12	0.07	-380.00	5523.00	9000	20240102	-43.44	4010	20240805	26.93	5800	-12.24	20250106	4720	7.84	20250102	8940	-43.06	20240112	4010	26.93	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
96	20250109	100529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-20	5	-0.39	11415400	2222	14.22	5140	5190	5110	6680	3600	5140	5137.44	5.10	248	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	362	-13.47	0.93	12	0.03	-380.00	5523.00	9000	20240102	-43.11	4010	20240805	27.68	5800	-11.72	20250106	4720	8.47	20250102	8940	-42.73	20240112	4010	27.68	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
97	20250109	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	20	2	0.39	3930300	763	4.88	5140	5190	5140	6680	3600	5140	5151.11	5.10	-14	5220	5180	5140	5100	5060	5160	5080	35	1540	500	3280	10	1	7070860	365	-13.58	0.93	12	0.01	-380.00	5523.00	9000	20240102	-42.67	4010	20240805	28.68	5800	-11.03	20250106	4720	9.32	20250102	8940	-42.28	20240112	4010	28.68	20240805	1.17	N	059100	500	35 억	360509	N	N	N	N
98	20250108	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	10	2	0.19	77743190	15099	40.37	5150	5180	5100	6660	3600	5130	5148.90	5.10	124	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	363	-13.53	0.93	12	0.21	-380.00	5523.00	9260	20231228	-44.49	4010	20240805	28.18	5800	-11.38	20250106	4720	8.90	20250102	8940	-42.51	20240112	4010	28.18	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
99	20250108	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	40	2	0.78	67752050	13156	35.18	5150	5180	5100	6660	3600	5130	5149.90	5.10	99	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	366	-13.61	0.94	12	0.19	-380.00	5523.00	9260	20231228	-44.17	4010	20240805	28.93	5800	-10.86	20250106	4720	9.53	20250102	8940	-42.17	20240112	4010	28.93	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
100	20250108	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	30	2	0.58	41980380	8159	21.82	5150	5180	5100	6660	3600	5130	5145.28	5.10	89	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	365	-13.58	0.93	12	0.12	-380.00	5523.00	9260	20231228	-44.28	4010	20240805	28.68	5800	-11.03	20250106	4720	9.32	20250102	8940	-42.28	20240112	4010	28.68	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
101	20250108	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	40	2	0.78	39798140	7735	20.68	5150	5180	5100	6660	3600	5130	5145.20	5.10	88	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	366	-13.61	0.94	12	0.11	-380.00	5523.00	9260	20231228	-44.17	4010	20240805	28.93	5800	-10.86	20250106	4720	9.53	20250102	8940	-42.17	20240112	4010	28.93	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
102	20250108	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	40	2	0.78	26076200	5066	13.55	5150	5180	5100	6660	3600	5130	5147.30	5.10	89	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	366	-13.61	0.94	12	0.07	-380.00	5523.00	9260	20231228	-44.17	4010	20240805	28.93	5800	-10.86	20250106	4720	9.53	20250102	8940	-42.17	20240112	4010	28.93	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
103	20250108	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	40	2	0.78	22409060	4356	11.65	5150	5180	5100	6660	3600	5130	5144.41	5.10	150	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	366	-13.61	0.94	12	0.06	-380.00	5523.00	9260	20231228	-44.17	4010	20240805	28.93	5800	-10.86	20250106	4720	9.53	20250102	8940	-42.17	20240112	4010	28.93	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
104	20250108	100526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	10	2	0.19	11502750	2233	5.97	5150	5180	5100	6660	3600	5130	5151.25	5.10	106	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	363	-13.53	0.93	12	0.03	-380.00	5523.00	9260	20231228	-44.49	4010	20240805	28.18	5800	-11.38	20250106	4720	8.90	20250102	8940	-42.51	20240112	4010	28.18	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
105	20250108	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	0	3	0.00	887900	173	0.46	5150	5150	5100	6660	3600	5130	5132.37	5.10	6	5243	5186	5113	5056	4983	5215	5085	35	1530	500	3280	10	1	7070860	363	-13.50	0.93	12	0.00	-380.00	5523.00	9260	20231228	-44.60	4010	20240805	27.93	5800	-11.55	20250106	4720	8.69	20250102	8940	-42.62	20240112	4010	27.93	20240805	1.10	N	059100	500	35 억	360402	N	N	N	N
106	20250107	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-50	5	-0.97	190068070	37249	5.26	5120	5170	5040	6730	3630	5180	5102.49	5.02	4020	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	363	-13.50	0.93	12	0.53	-380.00	5523.00	9910	20231227	-48.23	4010	20240805	27.93	5800	-11.55	20250106	4720	8.69	20250102	8940	-42.62	20240112	4010	27.93	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
107	20250107	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-60	5	-1.16	186853190	36622	5.17	5120	5170	5040	6730	3630	5180	5102.21	5.02	4299	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	362	-13.47	0.93	12	0.52	-380.00	5523.00	9910	20231227	-48.34	4010	20240805	27.68	5800	-11.72	20250106	4720	8.47	20250102	8940	-42.73	20240112	4010	27.68	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
108	20250107	140522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-40	5	-0.77	167258370	32799	4.63	5120	5170	5040	6730	3630	5180	5099.50	5.02	4052	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	363	-13.53	0.93	12	0.46	-380.00	5523.00	9910	20231227	-48.13	4010	20240805	28.18	5800	-11.38	20250106	4720	8.90	20250102	8940	-42.51	20240112	4010	28.18	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
109	20250107	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-70	5	-1.35	156437720	30689	4.33	5120	5170	5040	6730	3630	5180	5097.52	5.02	4208	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	361	-13.45	0.93	12	0.43	-380.00	5523.00	9910	20231227	-48.44	4010	20240805	27.43	5800	-11.90	20250106	4720	8.26	20250102	8940	-42.84	20240112	4010	27.43	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
110	20250107	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-70	5	-1.35	148848860	29204	4.12	5120	5170	5040	6730	3630	5180	5096.87	5.02	4198	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	361	-13.45	0.93	12	0.41	-380.00	5523.00	9910	20231227	-48.44	4010	20240805	27.43	5800	-11.90	20250106	4720	8.26	20250102	8940	-42.84	20240112	4010	27.43	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
111	20250107	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-60	5	-1.16	122571260	24081	3.40	5120	5170	5040	6730	3630	5180	5089.96	5.02	5003	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	362	-13.47	0.93	12	0.34	-380.00	5523.00	9910	20231227	-48.34	4010	20240805	27.68	5800	-11.72	20250106	4720	8.47	20250102	8940	-42.73	20240112	4010	27.68	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
112	20250107	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-20	5	-0.39	97040560	19067	2.69	5120	5170	5040	6730	3630	5180	5089.45	5.02	4844	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	365	-13.58	0.93	12	0.27	-380.00	5523.00	9910	20231227	-47.93	4010	20240805	28.68	5800	-11.03	20250106	4720	9.32	20250102	8940	-42.28	20240112	4010	28.68	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
113	20250107	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-20	5	-0.39	18704150	3650	0.52	5120	5160	5110	6730	3630	5180	5124.42	5.02	620	6193	5686	5293	4786	4393	5940	5040	35	1550	500	3310	10	1	7070860	365	-13.58	0.93	12	0.05	-380.00	5523.00	9910	20231227	-47.93	4010	20240805	28.68	5800	-11.03	20250106	4720	9.32	20250102	8940	-42.28	20240112	4010	28.68	20240805	1.11	N	059100	500	35 억	355228	N	N	N	N
114	20250106	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	330	2	6.80	3863055895	707064	3978.30	4970	5800	4900	6300	3395	4850	5464.41	4.91	8297	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	10	1	7070860	366	-13.63	0.94	12	10.00	-380.00	5523.00	9910	20231227	-47.73	4010	20240805	29.18	5800	-10.69	20250106	4720	9.75	20250102	8940	-42.06	20240112	4010	29.18	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
115	20250106	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	360	2	7.42	3796852495	694314	3906.57	4970	5800	4900	6300	3395	4850	5468.49	4.91	4636	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	10	1	7070860	368	-13.71	0.94	12	9.82	-380.00	5523.00	9910	20231227	-47.43	4010	20240805	29.93	5800	-10.17	20250106	4720	10.38	20250102	8940	-41.72	20240112	4010	29.93	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
116	20250106	140517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	330	2	6.80	3686611545	673030	3786.81	4970	5800	4900	6300	3395	4850	5477.63	4.91	-350	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	10	1	7070860	366	-13.63	0.94	12	9.52	-380.00	5523.00	9910	20231227	-47.73	4010	20240805	29.18	5800	-10.69	20250106	4720	9.75	20250102	8940	-42.06	20240112	4010	29.18	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
117	20250106	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	650	2	13.40	2403910385	436177	2454.16	4970	5800	4900	6300	3395	4850	5511.32	4.91	-2729	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	10	1	7070860	389	-14.47	1.00	12	6.17	-380.00	5523.00	9910	20231227	-44.50	4010	20240805	37.16	5800	-5.17	20250106	4720	16.53	20250102	8940	-38.48	20240112	4010	37.16	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
118	20250106	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	310	2	6.39	540222145	102641	577.51	4970	5580	4900	6300	3395	4850	5263.22	4.91	-1397	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	10	1	7070860	365	-13.58	0.93	12	1.45	-380.00	5523.00	9910	20231227	-47.93	4010	20240805	28.68	5580	-7.53	20250106	4720	9.32	20250102	8940	-42.28	20240112	4010	28.68	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
119	20250106	110514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	190	2	3.92	47754565	9594	53.98	4970	5050	4900	6300	3395	4850	4977.54	4.91	0	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	10	1	7070860	356	-13.26	0.91	12	0.14	-380.00	5523.00	9910	20231227	-49.14	4010	20240805	25.69	5050	-0.20	20250106	4720	6.78	20250102	8940	-43.62	20240112	4010	25.69	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
120	20250106	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	150	2	3.09	31187785	6292	35.40	4970	5000	4900	6300	3395	4850	4956.74	4.91	-56	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	10	1	7070860	354	-13.16	0.91	12	0.09	-380.00	5523.00	9910	20231227	-49.55	4010	20240805	24.69	5000	0.00	20250106	4720	5.93	20250102	8940	-44.07	20240112	4010	24.69	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
121	20250106	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	55	2	1.13	5092625	1025	5.77	4970	4970	4905	6300	3395	4850	4968.41	4.91	-157	5046	4947	4871	4772	4696	4997	4822	35	1450	500	3100	5	1	7070860	347	-12.91	0.89	12	0.01	-380.00	5523.00	9910	20231227	-50.50	4010	20240805	22.32	4970	0.00	20250103	4720	3.92	20250102	8940	-45.13	20240112	4010	22.32	20240805	1.11	N	059100	500	35 억	347334	N	N	N	N
122	20250103	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	50	2	1.04	86014980	17773	149.06	4800	4970	4795	6240	3360	4800	4839.73	4.92	-389	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	343	-12.76	0.88	12	0.25	-380.00	5523.00	9910	20231227	-51.06	4010	20240805	20.95	4970	-2.41	20250103	4720	2.75	20250102	8980	-45.99	20240104	4010	20.95	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
123	20250103	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	55	2	1.15	83460975	17245	144.64	4800	4970	4795	6240	3360	4800	4839.81	4.92	-405	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	343	-12.78	0.88	12	0.24	-380.00	5523.00	9910	20231227	-51.01	4010	20240805	21.07	4970	-2.31	20250103	4720	2.86	20250102	8980	-45.94	20240104	4010	21.07	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
124	20250103	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	65	2	1.35	78799905	16285	136.58	4800	4970	4795	6240	3360	4800	4838.89	4.92	-524	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	344	-12.80	0.88	12	0.23	-380.00	5523.00	9910	20231227	-50.91	4010	20240805	21.32	4970	-2.11	20250103	4720	3.07	20250102	8980	-45.82	20240104	4010	21.32	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
125	20250103	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	55	2	1.15	67830600	14028	117.65	4800	4970	4795	6240	3360	4800	4835.47	4.92	-451	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	343	-12.78	0.88	12	0.20	-380.00	5523.00	9910	20231227	-51.01	4010	20240805	21.07	4970	-2.31	20250103	4720	2.86	20250102	8980	-45.94	20240104	4010	21.07	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
126	20250103	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	55	2	1.15	64846505	13413	112.50	4800	4970	4795	6240	3360	4800	4834.70	4.92	-433	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	343	-12.78	0.88	12	0.19	-380.00	5523.00	9910	20231227	-51.01	4010	20240805	21.07	4970	-2.31	20250103	4720	2.86	20250102	8980	-45.94	20240104	4010	21.07	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
127	20250103	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	25	2	0.52	53430185	11058	92.75	4800	4970	4795	6240	3360	4800	4831.92	4.92	-466	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	341	-12.70	0.87	12	0.16	-380.00	5523.00	9910	20231227	-51.31	4010	20240805	20.32	4970	-2.92	20250103	4720	2.22	20250102	8980	-46.27	20240104	4010	20.32	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
128	20250103	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	35	2	0.73	31468455	6523	54.71	4800	4970	4795	6240	3360	4800	4824.37	4.92	963	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	342	-12.72	0.88	12	0.09	-380.00	5523.00	9910	20231227	-51.21	4010	20240805	20.57	4970	-2.72	20250103	4720	2.44	20250102	8980	-46.16	20240104	4010	20.57	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
129	20250103	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	30	2	0.62	6172430	1269	10.64	4800	4970	4800	6240	3360	4800	4865.93	4.92	-485	4913	4856	4788	4731	4663	4822	4697	35	1440	500	3070	5	1	7070860	342	-12.71	0.87	12	0.02	-380.00	5523.00	9910	20231227	-51.26	4010	20240805	20.45	4970	-2.82	20250103	4720	2.33	20250102	8980	-46.21	20240104	4010	20.45	20240805	1.12	N	059100	500	35 억	347723	N	N	N	N
130	20250102	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-90	5	-1.84	57129685	11923	98.39	4845	4845	4720	6350	3425	4890	4791.55	4.92	93	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	339	-12.63	0.87	12	0.17	-380.00	5523.00	9910	20231227	-51.56	4010	20240805	19.70	4845	-0.93	20250102	4720	1.69	20250102	9000	-46.67	20240102	4010	19.70	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N
131	20250102	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-75	5	-1.53	56610610	11815	97.50	4845	4845	4720	6350	3425	4890	4791.42	4.92	150	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	340	-12.67	0.87	12	0.17	-380.00	5523.00	9910	20231227	-51.41	4010	20240805	20.07	4845	-0.62	20250102	4720	2.01	20250102	9000	-46.50	20240102	4010	20.07	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N
132	20250102	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4795	-95	5	-1.94	28084510	5854	48.31	4845	4845	4790	6350	3425	4890	4797.49	4.92	243	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	339	-12.62	0.87	12	0.08	-380.00	5523.00	9910	20231227	-51.61	4010	20240805	19.58	4845	-1.03	20250102	4790	0.10	20250102	9000	-46.72	20240102	4010	19.58	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N
133	20250102	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4790	-100	5	-2.04	28002965	5837	48.17	4845	4845	4790	6350	3425	4890	4797.49	4.92	247	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	339	-12.61	0.87	12	0.08	-380.00	5523.00	9910	20231227	-51.66	4010	20240805	19.45	4845	-1.14	20250102	4790	0.00	20250102	9000	-46.78	20240102	4010	19.45	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N
134	20250102	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4800	-90	5	-1.84	21555520	4493	37.08	4845	4845	4790	6350	3425	4890	4797.58	4.92	216	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	339	-12.63	0.87	12	0.06	-380.00	5523.00	9910	20231227	-51.56	4010	20240805	19.70	4845	-0.93	20250102	4790	0.21	20250102	9000	-46.67	20240102	4010	19.70	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N
135	20250102	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-75	5	-1.53	20590770	4292	35.42	4845	4845	4790	6350	3425	4890	4797.48	4.92	197	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	340	-12.67	0.87	12	0.06	-380.00	5523.00	9910	20231227	-51.41	4010	20240805	20.07	4845	-0.62	20250102	4790	0.52	20250102	9000	-46.50	20240102	4010	20.07	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N
136	20250102	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-45	5	-0.92	813960	168	1.39	4845	4845	4845	6350	3425	4890	4845.00	4.92	54	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	343	-12.75	0.88	12	0.00	-380.00	5523.00	9910	20231227	-51.11	4010	20240805	20.82	4845	0.00	20250102	4845	0.00	20250102	9000	-46.17	20240102	4010	20.82	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N
137	20250102	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	0	3	0.00	0	0	0.00	0	0	0	6350	3425	4890	0.00	4.92	0	5043	4966	4853	4776	4663	5005	4815	35	1460	500	3120	5	1	7070860	346	-12.87	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.66	4010	20240805	21.95	0	0.00	0	0	0.00	0	9000	-45.67	20240102	4010	21.95	20240805	1.07	N	059100	500	35 억	347630	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History