KissMeData/065770/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	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1693	42	2	2.54	1213824924	714563	373.86	1670	1800	1575	2145	1156	1651	1698.71	1.57	-87863	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	329	-48.37	1.88	12	3.68	-35.00	902.00	3190	20241211	-46.93	899	20241121	88.32	2275	-25.58	20250115	1553	9.01	20250120	3190	-46.93	20241211	899	88.32	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
3	20250124	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1687	36	2	2.18	1191236227	701194	366.87	1670	1800	1575	2145	1156	1651	1698.89	1.57	-89222	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	327	-48.20	1.87	12	3.61	-35.00	902.00	3190	20241211	-47.12	899	20241121	87.65	2275	-25.85	20250115	1553	8.63	20250120	3190	-47.12	20241211	899	87.65	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
4	20250124	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1716	65	2	3.94	1078567663	634828	332.14	1670	1800	1575	2145	1156	1651	1699.01	1.57	-95002	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	333	-49.03	1.90	12	3.27	-35.00	902.00	3190	20241211	-46.21	899	20241121	90.88	2275	-24.57	20250115	1553	10.50	20250120	3190	-46.21	20241211	899	90.88	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
5	20250124	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	86	2	5.21	635336078	381304	199.50	1670	1755	1575	2145	1156	1651	1666.23	1.57	-49004	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	337	-49.63	1.93	12	1.96	-35.00	902.00	3190	20241211	-45.55	899	20241121	93.21	2275	-23.65	20250115	1553	11.85	20250120	3190	-45.55	20241211	899	93.21	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
6	20250124	120619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1664	13	2	0.79	366061257	223082	116.72	1670	1730	1575	2145	1156	1651	1640.91	1.57	-44009	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	323	-47.54	1.84	12	1.15	-35.00	902.00	3190	20241211	-47.84	899	20241121	85.09	2275	-26.86	20250115	1553	7.15	20250120	3190	-47.84	20241211	899	85.09	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
7	20250124	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	-38	5	-2.30	275527446	167772	87.78	1670	1730	1575	2145	1156	1651	1642.26	1.57	-34057	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	313	-46.09	1.79	12	0.86	-35.00	902.00	3190	20241211	-49.44	899	20241121	79.42	2275	-29.10	20250115	1553	3.86	20250120	3190	-49.44	20241211	899	79.42	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
8	20250124	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1614	-37	5	-2.24	138507963	84424	44.17	1670	1730	1575	2145	1156	1651	1640.59	1.57	-15259	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	313	-46.11	1.79	12	0.43	-35.00	902.00	3190	20241211	-49.40	899	20241121	79.53	2275	-29.05	20250115	1553	3.93	20250120	3190	-49.40	20241211	899	79.53	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
9	20250124	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	14	2	0.85	56226154	33349	17.45	1670	1730	1665	2145	1156	1651	1686.28	1.57	-12234	1706	1678	1643	1615	1580	1692	1629	97	494	500	990	1	1	19411130	323	-47.57	1.85	12	0.17	-35.00	902.00	3190	20241211	-47.81	899	20241121	85.21	2275	-26.81	20250115	1553	7.21	20250120	3190	-47.81	20241211	899	85.21	20241121	0.07	N	065770	500	97 억	305377	N	N	N	N
10	20250123	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1651	6	2	0.36	308334279	187856	109.77	1645	1671	1608	2135	1152	1645	1641.33	1.42	23645	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	320	-47.17	1.83	12	0.97	-35.00	902.00	3190	20241211	-48.24	899	20241121	83.65	2275	-27.43	20250115	1553	6.31	20250120	3190	-48.24	20241211	899	83.65	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
11	20250123	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1632	-13	5	-0.79	289502024	176410	103.08	1645	1671	1608	2135	1152	1645	1641.07	1.42	26459	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	317	-46.63	1.81	12	0.91	-35.00	902.00	3190	20241211	-48.84	899	20241121	81.54	2275	-28.26	20250115	1553	5.09	20250120	3190	-48.84	20241211	899	81.54	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
12	20250123	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-10	5	-0.61	260221723	158517	92.62	1645	1671	1608	2135	1152	1645	1641.60	1.42	22267	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	317	-46.71	1.81	12	0.82	-35.00	902.00	3190	20241211	-48.75	899	20241121	81.87	2275	-28.13	20250115	1553	5.28	20250120	3190	-48.75	20241211	899	81.87	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
13	20250123	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1652	7	2	0.43	208977523	127228	74.34	1645	1671	1608	2135	1152	1645	1642.54	1.42	23959	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	321	-47.20	1.83	12	0.66	-35.00	902.00	3190	20241211	-48.21	899	20241121	83.76	2275	-27.38	20250115	1553	6.37	20250120	3190	-48.21	20241211	899	83.76	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
14	20250123	120618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1669	24	2	1.46	182870115	111352	65.06	1645	1671	1608	2135	1152	1645	1642.27	1.42	22323	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	324	-47.69	1.85	12	0.57	-35.00	902.00	3190	20241211	-47.68	899	20241121	85.65	2275	-26.64	20250115	1553	7.47	20250120	3190	-47.68	20241211	899	85.65	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
15	20250123	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1647	2	2	0.12	147359806	89971	52.57	1645	1671	1608	2135	1152	1645	1637.86	1.42	15805	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	320	-47.06	1.83	12	0.46	-35.00	902.00	3190	20241211	-48.37	899	20241121	83.20	2275	-27.60	20250115	1553	6.05	20250120	3190	-48.37	20241211	899	83.20	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
16	20250123	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1655	10	2	0.61	102756698	62883	36.74	1645	1671	1608	2135	1152	1645	1634.09	1.42	20006	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	321	-47.29	1.83	12	0.32	-35.00	902.00	3190	20241211	-48.12	899	20241121	84.09	2275	-27.25	20250115	1553	6.57	20250120	3190	-48.12	20241211	899	84.09	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
17	20250123	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1646	1	2	0.06	7639406	4644	2.71	1645	1650	1645	2135	1152	1645	1645.01	1.42	-1443	1738	1691	1646	1599	1554	1669	1577	97	490	500	980	1	1	19411130	320	-47.03	1.82	12	0.02	-35.00	902.00	3190	20241211	-48.40	899	20241121	83.09	2275	-27.65	20250115	1553	5.99	20250120	3190	-48.40	20241211	899	83.09	20241121	0.07	N	065770	500	97 억	276260	N	N	N	N
18	20250122	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1645	-27	5	-1.61	275939770	167122	101.47	1672	1693	1601	2170	1171	1672	1651.13	1.43	-3174	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	319	-47.00	1.82	12	0.86	-35.00	902.00	3190	20241211	-48.43	899	20241121	82.98	2275	-27.69	20250115	1553	5.92	20250120	3190	-48.43	20241211	899	82.98	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
19	20250122	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1650	-22	5	-1.32	252047924	152579	92.64	1672	1693	1601	2170	1171	1672	1651.92	1.43	-611	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	320	-47.14	1.83	12	0.79	-35.00	902.00	3190	20241211	-48.28	899	20241121	83.54	2275	-27.47	20250115	1553	6.25	20250120	3190	-48.28	20241211	899	83.54	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
20	20250122	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1661	-11	5	-0.66	207846455	125793	76.38	1672	1693	1601	2170	1171	1672	1652.29	1.43	6253	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	322	-47.46	1.84	12	0.65	-35.00	902.00	3190	20241211	-47.93	899	20241121	84.76	2275	-26.99	20250115	1553	6.95	20250120	3190	-47.93	20241211	899	84.76	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
21	20250122	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1663	-9	5	-0.54	188046372	113880	69.14	1672	1693	1601	2170	1171	1672	1651.27	1.43	6168	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	323	-47.51	1.84	12	0.59	-35.00	902.00	3190	20241211	-47.87	899	20241121	84.98	2275	-26.90	20250115	1553	7.08	20250120	3190	-47.87	20241211	899	84.98	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
22	20250122	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	-32	5	-1.91	167269338	101317	61.52	1672	1693	1601	2170	1171	1672	1650.95	1.43	6008	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	318	-46.86	1.82	12	0.52	-35.00	902.00	3190	20241211	-48.59	899	20241121	82.42	2275	-27.91	20250115	1553	5.60	20250120	3190	-48.59	20241211	899	82.42	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
23	20250122	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1660	-12	5	-0.72	142231986	86123	52.29	1672	1693	1601	2170	1171	1672	1651.50	1.43	16306	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	322	-47.43	1.84	12	0.44	-35.00	902.00	3190	20241211	-47.96	899	20241121	84.65	2275	-27.03	20250115	1553	6.89	20250120	3190	-47.96	20241211	899	84.65	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
24	20250122	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	-4	5	-0.24	118183835	71708	43.54	1672	1693	1601	2170	1171	1672	1648.13	1.43	11242	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	324	-47.66	1.85	12	0.37	-35.00	902.00	3190	20241211	-47.71	899	20241121	85.54	2275	-26.68	20250115	1553	7.41	20250120	3190	-47.71	20241211	899	85.54	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
25	20250122	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	-32	5	-1.91	7994753	4815	2.92	1672	1672	1640	2170	1171	1672	1660.38	1.43	-177	1769	1720	1643	1594	1517	1745	1619	97	498	500	1000	1	1	19411130	318	-46.86	1.82	12	0.02	-35.00	902.00	3190	20241211	-48.59	899	20241121	82.42	2275	-27.91	20250115	1553	5.60	20250120	3190	-48.59	20241211	899	82.42	20241121	0.07	N	065770	500	97 억	278279	N	N	N	N
26	20250121	160610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1672	2	2	0.12	266606780	161850	57.43	1670	1692	1566	2170	1169	1670	1647.25	1.21	37567	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	325	-47.77	1.85	12	0.83	-35.00	902.00	3190	20241211	-47.59	899	20241121	85.98	2275	-26.51	20250115	1553	7.66	20250120	3190	-47.59	20241211	899	85.98	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
27	20250121	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1674	4	2	0.24	254647017	154707	54.90	1670	1692	1566	2170	1169	1670	1646.00	1.21	34534	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	325	-47.83	1.86	12	0.80	-35.00	902.00	3190	20241211	-47.52	899	20241121	86.21	2275	-26.42	20250115	1553	7.79	20250120	3190	-47.52	20241211	899	86.21	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
28	20250121	140612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1673	3	2	0.18	230068593	140061	49.70	1670	1692	1566	2170	1169	1670	1642.63	1.21	29344	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	325	-47.80	1.85	12	0.72	-35.00	902.00	3190	20241211	-47.55	899	20241121	86.10	2275	-26.46	20250115	1553	7.73	20250120	3190	-47.55	20241211	899	86.10	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
29	20250121	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1674	4	2	0.24	219075682	133461	47.36	1670	1692	1566	2170	1169	1670	1641.50	1.21	25759	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	325	-47.83	1.86	12	0.69	-35.00	902.00	3190	20241211	-47.52	899	20241121	86.21	2275	-26.42	20250115	1553	7.79	20250120	3190	-47.52	20241211	899	86.21	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
30	20250121	120602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-40	5	-2.40	182021305	110993	39.38	1670	1692	1566	2170	1169	1670	1639.93	1.21	25724	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	316	-46.57	1.81	12	0.57	-35.00	902.00	3190	20241211	-48.90	899	20241121	81.31	2275	-28.35	20250115	1553	4.96	20250120	3190	-48.90	20241211	899	81.31	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
31	20250121	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1622	-48	5	-2.87	165101267	100584	35.69	1670	1692	1566	2170	1169	1670	1641.43	1.21	18700	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	315	-46.34	1.80	12	0.52	-35.00	902.00	3190	20241211	-49.15	899	20241121	80.42	2275	-28.70	20250115	1553	4.44	20250120	3190	-49.15	20241211	899	80.42	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
32	20250121	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	-70	5	-4.19	132817832	80603	28.60	1670	1692	1566	2170	1169	1670	1647.80	1.21	13086	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	311	-45.71	1.77	12	0.42	-35.00	902.00	3190	20241211	-49.84	899	20241121	77.98	2275	-29.67	20250115	1553	3.03	20250120	3190	-49.84	20241211	899	77.98	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
33	20250121	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1688	18	2	1.08	8029185	4777	1.70	1670	1691	1656	2170	1169	1670	1680.80	1.21	911	1830	1749	1651	1570	1472	1790	1611	97	500	500	1000	1	1	19411130	328	-48.23	1.87	12	0.02	-35.00	902.00	3190	20241211	-47.08	899	20241121	87.76	2275	-25.80	20250115	1553	8.69	20250120	3190	-47.08	20241211	899	87.76	20241121	0.07	N	065770	500	97 억	234090	N	N	N	N
34	20250120	160609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1670	35	2	2.14	468327606	279858	57.32	1630	1732	1553	2125	1145	1635	1673.45	1.15	1423	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	324	-47.71	1.85	12	1.44	-35.00	902.00	3190	20241211	-47.65	899	20241121	85.76	2275	-26.59	20250115	1553	7.53	20250120	3190	-47.65	20241211	899	85.76	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
35	20250120	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1683	48	2	2.94	457111924	273144	55.95	1630	1732	1553	2125	1145	1635	1673.52	1.15	488	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	327	-48.09	1.87	12	1.41	-35.00	902.00	3190	20241211	-47.24	899	20241121	87.21	2275	-26.02	20250115	1553	8.37	20250120	3190	-47.24	20241211	899	87.21	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
36	20250120	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1672	37	2	2.26	415038649	248096	50.82	1630	1732	1553	2125	1145	1635	1672.90	1.15	15133	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	325	-47.77	1.85	12	1.28	-35.00	902.00	3190	20241211	-47.59	899	20241121	85.98	2275	-26.51	20250115	1553	7.66	20250120	3190	-47.59	20241211	899	85.98	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
37	20250120	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1659	24	2	1.47	378011927	225906	46.27	1630	1732	1553	2125	1145	1635	1673.32	1.15	10940	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	322	-47.40	1.84	12	1.16	-35.00	902.00	3190	20241211	-47.99	899	20241121	84.54	2275	-27.08	20250115	1553	6.83	20250120	3190	-47.99	20241211	899	84.54	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
38	20250120	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1643	8	2	0.49	365668741	218400	44.74	1630	1732	1553	2125	1145	1635	1674.31	1.15	4253	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	319	-46.94	1.82	12	1.13	-35.00	902.00	3190	20241211	-48.50	899	20241121	82.76	2275	-27.78	20250115	1553	5.80	20250120	3190	-48.50	20241211	899	82.76	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
39	20250120	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1650	15	2	0.92	346490519	206756	42.35	1630	1732	1553	2125	1145	1635	1675.84	1.15	4255	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	320	-47.14	1.83	12	1.07	-35.00	902.00	3190	20241211	-48.28	899	20241121	83.54	2275	-27.47	20250115	1553	6.25	20250120	3190	-48.28	20241211	899	83.54	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
40	20250120	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	-19	5	-1.16	303276873	180376	36.95	1630	1732	1553	2125	1145	1635	1681.36	1.15	572	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	314	-46.17	1.79	12	0.93	-35.00	902.00	3190	20241211	-49.34	899	20241121	79.76	2275	-28.97	20250115	1553	4.06	20250120	3190	-49.34	20241211	899	79.76	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
41	20250120	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1717	82	2	5.02	54671313	32392	6.63	1630	1720	1630	2125	1145	1635	1687.80	1.15	-1081	1835	1734	1682	1581	1529	1709	1556	97	490	500	980	1	1	19411130	333	-49.06	1.90	12	0.17	-35.00	902.00	3190	20241211	-46.18	899	20241121	90.99	2275	-24.53	20250115	1630	5.34	20250120	3190	-46.18	20241211	899	90.99	20241121	0.07	N	065770	500	97 억	223569	N	N	N	N
42	20250117	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-135	5	-7.63	822104624	486753	106.69	1770	1783	1630	2300	1239	1770	1689.09	0.77	66398	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	317	-46.71	1.81	12	2.51	-35.00	902.00	3190	20241211	-48.75	899	20241121	81.87	2275	-28.13	20250115	1630	0.31	20250117	3190	-48.75	20241211	899	81.87	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
43	20250117	150610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1655	-115	5	-6.50	764240588	451427	98.95	1770	1783	1638	2300	1239	1770	1692.94	0.77	75156	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	321	-47.29	1.83	12	2.33	-35.00	902.00	3190	20241211	-48.12	899	20241121	84.09	2275	-27.25	20250115	1638	1.04	20250117	3190	-48.12	20241211	899	84.09	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
44	20250117	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1648	-122	5	-6.89	709395553	418115	91.65	1770	1783	1638	2300	1239	1770	1696.65	0.77	77998	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	320	-47.09	1.83	12	2.15	-35.00	902.00	3190	20241211	-48.34	899	20241121	83.31	2275	-27.56	20250115	1638	0.61	20250117	3190	-48.34	20241211	899	83.31	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
45	20250117	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1667	-103	5	-5.82	529676709	309190	67.77	1770	1783	1659	2300	1239	1770	1713.11	0.77	57584	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	324	-47.63	1.85	12	1.59	-35.00	902.00	3190	20241211	-47.74	899	20241121	85.43	2275	-26.73	20250115	1659	0.48	20250117	3190	-47.74	20241211	899	85.43	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
46	20250117	120610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1733	-37	5	-2.09	282043000	162572	35.63	1770	1783	1707	2300	1239	1770	1734.88	0.77	14939	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	336	-49.51	1.92	12	0.84	-35.00	902.00	3190	20241211	-45.67	899	20241121	92.77	2275	-23.82	20250115	1707	1.52	20250117	3190	-45.67	20241211	899	92.77	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
47	20250117	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1725	-45	5	-2.54	239696888	137965	30.24	1770	1783	1707	2300	1239	1770	1737.37	0.77	7946	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	335	-49.29	1.91	12	0.71	-35.00	902.00	3190	20241211	-45.92	899	20241121	91.88	2275	-24.18	20250115	1707	1.05	20250117	3190	-45.92	20241211	899	91.88	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
48	20250117	100610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1740	-30	5	-1.69	143031973	81997	17.97	1770	1783	1727	2300	1239	1770	1744.36	0.77	8558	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	338	-49.71	1.93	12	0.42	-35.00	902.00	3190	20241211	-45.45	899	20241121	93.55	2275	-23.52	20250115	1727	0.75	20250117	3190	-45.45	20241211	899	93.55	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
49	20250117	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	0	3	0.00	13705818	7731	1.69	1770	1783	1770	2300	1239	1770	1772.84	0.77	566	2006	1887	1811	1692	1616	1850	1655	97	530	500	1060	1	1	19411130	344	-50.57	1.96	12	0.04	-35.00	902.00	3190	20241211	-44.51	899	20241121	96.89	2275	-22.20	20250115	1735	2.02	20250116	3190	-44.51	20241211	899	96.89	20241121	0.06	N	065770	500	97 억	149169	N	N	N	N
50	20250116	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	-77	5	-4.17	823634914	454177	35.09	1830	1930	1735	2400	1293	1847	1813.55	0.61	24177	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	344	-50.57	1.96	12	2.34	-35.00	902.00	3190	20241211	-44.51	899	20241121	96.89	2275	-22.20	20250115	1735	2.02	20250116	3190	-44.51	20241211	899	96.89	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
51	20250116	150540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	-77	5	-4.17	779854758	429396	33.17	1830	1930	1735	2400	1293	1847	1816.17	0.61	27939	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	344	-50.57	1.96	12	2.21	-35.00	902.00	3190	20241211	-44.51	899	20241121	96.89	2275	-22.20	20250115	1735	2.02	20250116	3190	-44.51	20241211	899	96.89	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
52	20250116	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1797	-50	5	-2.71	751760103	413566	31.95	1830	1930	1735	2400	1293	1847	1817.75	0.61	34041	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	349	-51.34	1.99	12	2.13	-35.00	902.00	3190	20241211	-43.67	899	20241121	99.89	2275	-21.01	20250115	1735	3.57	20250116	3190	-43.67	20241211	899	99.89	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
53	20250116	130608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1793	-54	5	-2.92	501167590	271230	20.95	1830	1930	1778	2400	1293	1847	1847.76	0.61	4982	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	348	-51.23	1.99	12	1.40	-35.00	902.00	3190	20241211	-43.79	899	20241121	99.44	2275	-21.19	20250115	1778	0.84	20250116	3190	-43.79	20241211	899	99.44	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
54	20250116	120609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1852	5	2	0.27	354986888	190338	14.70	1830	1930	1805	2400	1293	1847	1865.03	0.61	11857	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	359	-52.91	2.05	12	0.98	-35.00	902.00	3190	20241211	-41.94	899	20241121	106.01	2275	-18.59	20250115	1784	3.81	20250115	3190	-41.94	20241211	899	106.01	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
55	20250116	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	8	2	0.43	316797382	169768	13.12	1830	1930	1805	2400	1293	1847	1866.06	0.61	8985	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	360	-53.00	2.06	12	0.87	-35.00	902.00	3190	20241211	-41.85	899	20241121	106.34	2275	-18.46	20250115	1784	3.98	20250115	3190	-41.85	20241211	899	106.34	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
56	20250116	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1870	23	2	1.25	239115063	127996	9.89	1830	1930	1805	2400	1293	1847	1868.14	0.61	9169	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	363	-53.43	2.07	12	0.66	-35.00	902.00	3190	20241211	-41.38	899	20241121	108.01	2275	-17.80	20250115	1784	4.82	20250115	3190	-41.38	20241211	899	108.01	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
57	20250116	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1879	32	2	1.73	66197603	35949	2.78	1830	1880	1805	2400	1293	1847	1841.43	0.61	16064	2459	2152	1968	1661	1477	2061	1570	97	553	500	1100	1	1	19411130	365	-53.69	2.08	12	0.19	-35.00	902.00	3190	20241211	-41.10	899	20241121	109.01	2275	-17.41	20250115	1784	5.33	20250115	3190	-41.10	20241211	899	109.01	20241121	0.06	N	065770	500	97 억	119125	N	N	N	N
58	20250115	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1847	-183	5	-9.01	2601755158	1285932	456.70	2130	2275	1784	2635	1425	2030	2023.33	0.97	-67796	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	1	1	19411130	359	-52.77	2.05	12	6.62	-35.00	902.00	3190	20241211	-42.10	899	20241121	105.45	2275	-18.81	20250115	1784	3.53	20250115	3190	-42.10	20241211	899	105.45	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
59	20250115	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1863	-167	5	-8.23	2525520242	1244849	442.11	2130	2275	1784	2635	1425	2030	2028.78	0.97	-67110	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	1	1	19411130	362	-53.23	2.07	12	6.41	-35.00	902.00	3190	20241211	-41.60	899	20241121	107.23	2275	-18.11	20250115	1784	4.43	20250115	3190	-41.60	20241211	899	107.23	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
60	20250115	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-58	5	-2.86	2260005684	1105158	392.50	2130	2275	1952	2635	1425	2030	2044.96	0.97	-64175	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	1	1	19411130	383	-56.34	2.19	12	5.69	-35.00	902.00	3190	20241211	-38.18	899	20241121	119.35	2275	-13.32	20250115	1800	9.56	20250102	3190	-38.18	20241211	899	119.35	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
61	20250115	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1992	-38	5	-1.87	2094716529	1021557	362.81	2130	2275	1952	2635	1425	2030	2050.52	0.97	-59611	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	1	1	19411130	387	-56.91	2.21	12	5.26	-35.00	902.00	3190	20241211	-37.55	899	20241121	121.58	2275	-12.44	20250115	1800	10.67	20250102	3190	-37.55	20241211	899	121.58	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
62	20250115	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-56	5	-2.76	1958649023	953233	338.54	2130	2275	1952	2635	1425	2030	2054.75	0.97	-66442	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	1	1	19411130	383	-56.40	2.19	12	4.91	-35.00	902.00	3190	20241211	-38.12	899	20241121	119.58	2275	-13.23	20250115	1800	9.67	20250102	3190	-38.12	20241211	899	119.58	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
63	20250115	110607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	15	2	0.74	1635539839	792737	281.54	2130	2275	1952	2635	1425	2030	2063.16	0.97	-36375	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	5	1	19411130	397	-58.43	2.27	12	4.08	-35.00	902.00	3190	20241211	-35.89	899	20241121	127.47	2275	-10.11	20250115	1800	13.61	20250102	3190	-35.89	20241211	899	127.47	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
64	20250115	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	40	2	1.97	1170746549	568860	202.03	2130	2275	1952	2635	1425	2030	2058.06	0.97	-44105	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	5	1	19411130	402	-59.14	2.29	12	2.93	-35.00	902.00	3190	20241211	-35.11	899	20241121	130.26	2275	-9.01	20250115	1800	15.00	20250102	3190	-35.11	20241211	899	130.26	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
65	20250115	090609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	40	2	1.97	495163420	235781	83.74	2130	2275	2035	2635	1425	2030	2100.13	0.97	-17550	2120	2075	1995	1950	1870	2097	1972	97	605	500	1210	5	1	19411130	402	-59.14	2.29	12	1.21	-35.00	902.00	3190	20241211	-35.11	899	20241121	130.26	2275	-9.01	20250115	1800	15.00	20250102	3190	-35.11	20241211	899	130.26	20241121	0.06	N	065770	500	97 억	187739	N	N	N	N
66	20250114	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	46	2	2.32	538883047	272338	77.05	1984	2040	1915	2575	1389	1984	1978.56	0.94	6422	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	5	1	19411130	394	-58.00	2.25	12	1.40	-35.00	902.00	3190	20241211	-36.36	899	20241121	125.81	2270	-10.57	20250102	1800	12.78	20250102	3190	-36.36	20241211	899	125.81	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
67	20250114	150604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	36	2	1.81	488529812	247487	70.02	1984	2040	1915	2575	1389	1984	1973.94	0.94	9864	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	5	1	19411130	392	-57.71	2.24	12	1.27	-35.00	902.00	3190	20241211	-36.68	899	20241121	124.69	2270	-11.01	20250102	1800	12.22	20250102	3190	-36.68	20241211	899	124.69	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
68	20250114	140604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1996	12	2	0.60	423992234	215395	60.94	1984	2040	1915	2575	1389	1984	1968.40	0.94	2982	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	1	1	19411130	387	-57.03	2.21	12	1.11	-35.00	902.00	3190	20241211	-37.43	899	20241121	122.02	2270	-12.07	20250102	1800	10.89	20250102	3190	-37.43	20241211	899	122.02	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
69	20250114	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	26	2	1.31	389689429	198298	56.10	1984	2040	1915	2575	1389	1984	1965.12	0.94	5799	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	5	1	19411130	390	-57.43	2.23	12	1.02	-35.00	902.00	3190	20241211	-36.99	899	20241121	123.58	2270	-11.45	20250102	1800	11.67	20250102	3190	-36.99	20241211	899	123.58	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
70	20250114	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	-39	5	-1.97	257068658	131420	37.18	1984	2025	1915	2575	1389	1984	1955.98	0.94	-2876	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	1	1	19411130	378	-55.57	2.16	12	0.68	-35.00	902.00	3190	20241211	-39.03	899	20241121	116.35	2270	-14.32	20250102	1800	8.06	20250102	3190	-39.03	20241211	899	116.35	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
71	20250114	110602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	-57	5	-2.87	214301691	109374	30.94	1984	2025	1915	2575	1389	1984	1959.23	0.94	-5826	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	1	1	19411130	374	-55.06	2.14	12	0.56	-35.00	902.00	3190	20241211	-39.59	899	20241121	114.35	2270	-15.11	20250102	1800	7.06	20250102	3190	-39.59	20241211	899	114.35	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
72	20250114	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1944	-40	5	-2.02	146683557	74423	21.06	1984	2025	1944	2575	1389	1984	1970.86	0.94	-8708	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	1	1	19411130	377	-55.54	2.16	12	0.38	-35.00	902.00	3190	20241211	-39.06	899	20241121	116.24	2270	-14.36	20250102	1800	8.00	20250102	3190	-39.06	20241211	899	116.24	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
73	20250114	090603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	16	2	0.81	18227545	9133	2.58	1984	2025	1984	2575	1389	1984	1996.47	0.94	-1043	2081	2032	2001	1952	1921	2017	1937	97	591	500	1190	5	1	19411130	388	-57.14	2.22	12	0.05	-35.00	902.00	3190	20241211	-37.30	899	20241121	122.47	2270	-11.89	20250102	1800	11.11	20250102	3190	-37.30	20241211	899	122.47	20241121	0.08	N	065770	500	97 억	182716	N	N	N	N
74	20250113	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1984	-66	5	-3.22	697746779	349733	102.86	2050	2050	1970	2665	1435	2050	1994.86	1.21	-52971	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	1	1	19411130	385	-56.69	2.20	12	1.80	-35.00	902.00	3190	20241211	-37.81	899	20241121	120.69	2270	-12.60	20250102	1800	10.22	20250102	3190	-37.81	20241211	899	120.69	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
75	20250113	150558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	-60	5	-2.93	667550048	334564	98.40	2050	2050	1970	2665	1435	2050	1995.05	1.21	-40956	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	1	1	19411130	386	-56.86	2.21	12	1.72	-35.00	902.00	3190	20241211	-37.62	899	20241121	121.36	2270	-12.33	20250102	1800	10.56	20250102	3190	-37.62	20241211	899	121.36	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
76	20250113	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	-65	5	-3.17	617771300	309536	91.04	2050	2050	1970	2665	1435	2050	1995.55	1.21	-35928	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	1	1	19411130	385	-56.71	2.20	12	1.59	-35.00	902.00	3190	20241211	-37.77	899	20241121	120.80	2270	-12.56	20250102	1800	10.28	20250102	3190	-37.77	20241211	899	120.80	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
77	20250113	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	-53	5	-2.59	541362992	271065	79.72	2050	2050	1970	2665	1435	2050	1996.89	1.21	-38529	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	1	1	19411130	388	-57.06	2.21	12	1.40	-35.00	902.00	3190	20241211	-37.40	899	20241121	122.14	2270	-12.03	20250102	1800	10.94	20250102	3190	-37.40	20241211	899	122.14	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
78	20250113	120551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-51	5	-2.49	503919923	252296	74.20	2050	2050	1970	2665	1435	2050	1997.04	1.21	-37549	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	1	1	19411130	388	-57.11	2.22	12	1.30	-35.00	902.00	3190	20241211	-37.34	899	20241121	122.36	2270	-11.94	20250102	1800	11.06	20250102	3190	-37.34	20241211	899	122.36	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
79	20250113	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	-71	5	-3.46	447009289	223696	65.79	2050	2050	1970	2665	1435	2050	1997.96	1.21	-56069	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	1	1	19411130	384	-56.54	2.19	12	1.15	-35.00	902.00	3190	20241211	-37.96	899	20241121	120.13	2270	-12.82	20250102	1800	9.94	20250102	3190	-37.96	20241211	899	120.13	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
80	20250113	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	-72	5	-3.51	386247807	193034	56.77	2050	2050	1978	2665	1435	2050	2000.57	1.21	-51980	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	1	1	19411130	384	-56.51	2.19	12	0.99	-35.00	902.00	3190	20241211	-37.99	899	20241121	120.02	2270	-12.86	20250102	1800	9.89	20250102	3190	-37.99	20241211	899	120.02	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
81	20250113	090554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-45	5	-2.20	128210397	63799	18.76	2050	2050	1983	2665	1435	2050	2008.68	1.21	-21303	2166	2107	1991	1932	1816	2137	1962	97	615	500	1230	5	1	19411130	389	-57.29	2.22	12	0.33	-35.00	902.00	3190	20241211	-37.15	899	20241121	123.03	2270	-11.67	20250102	1800	11.39	20250102	3190	-37.15	20241211	899	123.03	20241121	0.07	N	065770	500	97 억	235764	N	N	N	N
82	20250110	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	130	2	6.77	618706609	314701	150.35	1969	2050	1875	2495	1344	1920	1965.54	0.99	45507	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	5	1	19411130	398	-58.57	2.27	12	1.62	-35.00	902.00	3190	20241211	-35.74	899	20241121	128.03	2270	-9.69	20250102	1800	13.89	20250102	3190	-35.74	20241211	899	128.03	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
83	20250110	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1966	46	2	2.40	381104136	196368	93.82	1969	1979	1875	2495	1344	1920	1940.79	0.99	23226	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	1	1	19411130	382	-56.17	2.18	12	1.01	-35.00	902.00	3190	20241211	-38.37	899	20241121	118.69	2270	-13.39	20250102	1800	9.22	20250102	3190	-38.37	20241211	899	118.69	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
84	20250110	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1926	6	2	0.31	236438735	122606	58.58	1969	1979	1875	2495	1344	1920	1928.46	0.99	-6630	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	1	1	19411130	374	-55.03	2.14	12	0.63	-35.00	902.00	3190	20241211	-39.62	899	20241121	114.24	2270	-15.15	20250102	1800	7.00	20250102	3190	-39.62	20241211	899	114.24	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
85	20250110	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	12	2	0.62	212681146	110252	52.67	1969	1979	1875	2495	1344	1920	1929.06	0.99	-8239	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	1	1	19411130	375	-55.20	2.14	12	0.57	-35.00	902.00	3190	20241211	-39.44	899	20241121	114.91	2270	-14.89	20250102	1800	7.33	20250102	3190	-39.44	20241211	899	114.91	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
86	20250110	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	2	2	0.10	198572937	102943	49.18	1969	1979	1875	2495	1344	1920	1928.98	0.99	-11266	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	1	1	19411130	373	-54.91	2.13	12	0.53	-35.00	902.00	3190	20241211	-39.75	899	20241121	113.79	2270	-15.33	20250102	1800	6.78	20250102	3190	-39.75	20241211	899	113.79	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
87	20250110	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	10	2	0.52	175553737	90970	43.46	1969	1979	1875	2495	1344	1920	1929.82	0.99	-6937	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	1	1	19411130	375	-55.14	2.14	12	0.47	-35.00	902.00	3190	20241211	-39.50	899	20241121	114.68	2270	-14.98	20250102	1800	7.22	20250102	3190	-39.50	20241211	899	114.68	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
88	20250110	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1909	-11	5	-0.57	80809709	42075	20.10	1969	1979	1875	2495	1344	1920	1920.61	0.99	-7746	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	1	1	19411130	371	-54.54	2.12	12	0.22	-35.00	902.00	3190	20241211	-40.16	899	20241121	112.35	2270	-15.90	20250102	1800	6.06	20250102	3190	-40.16	20241211	899	112.35	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
89	20250110	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1914	-6	5	-0.31	21559942	11004	5.26	1969	1979	1875	2495	1344	1920	1960.01	0.99	-2849	2006	1962	1906	1862	1806	1985	1885	97	575	500	1150	1	1	19411130	372	-54.69	2.12	12	0.06	-35.00	902.00	3190	20241211	-40.00	899	20241121	112.90	2270	-15.68	20250102	1800	6.33	20250102	3190	-40.00	20241211	899	112.90	20241121	0.04	N	065770	500	97 억	191879	N	N	N	N
90	20250109	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-40	5	-2.04	391259460	205397	44.66	1902	1950	1850	2545	1372	1960	1904.85	0.95	7093	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	373	-54.86	2.13	12	1.06	-35.00	902.00	3190	20241211	-39.81	899	20241121	113.57	2270	-15.42	20250102	1800	6.67	20250102	3190	-39.81	20241211	899	113.57	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
91	20250109	150546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	-43	5	-2.19	370466460	194553	42.30	1902	1950	1850	2545	1372	1960	1904.19	0.95	4889	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	372	-54.77	2.13	12	1.00	-35.00	902.00	3190	20241211	-39.91	899	20241121	113.24	2270	-15.55	20250102	1800	6.50	20250102	3190	-39.91	20241211	899	113.24	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
92	20250109	140546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	-36	5	-1.84	324863407	170812	37.14	1902	1950	1850	2545	1372	1960	1901.88	0.95	-911	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	373	-54.97	2.13	12	0.88	-35.00	902.00	3190	20241211	-39.69	899	20241121	114.02	2270	-15.24	20250102	1800	6.89	20250102	3190	-39.69	20241211	899	114.02	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
93	20250109	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	-48	5	-2.45	284534177	149713	32.55	1902	1950	1850	2545	1372	1960	1900.53	0.95	-9766	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	371	-54.63	2.12	12	0.77	-35.00	902.00	3190	20241211	-40.06	899	20241121	112.68	2270	-15.77	20250102	1800	6.22	20250102	3190	-40.06	20241211	899	112.68	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
94	20250109	120545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	-28	5	-1.43	257854716	135812	29.53	1902	1950	1850	2545	1372	1960	1898.62	0.95	-9779	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	375	-55.20	2.14	12	0.70	-35.00	902.00	3190	20241211	-39.44	899	20241121	114.91	2270	-14.89	20250102	1800	7.33	20250102	3190	-39.44	20241211	899	114.91	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
95	20250109	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	-10	5	-0.51	226323325	119522	25.99	1902	1950	1850	2545	1372	1960	1893.57	0.95	-4503	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	379	-55.71	2.16	12	0.62	-35.00	902.00	3190	20241211	-38.87	899	20241121	116.91	2270	-14.10	20250102	1800	8.33	20250102	3190	-38.87	20241211	899	116.91	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
96	20250109	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1911	-49	5	-2.50	153076763	81444	17.71	1902	1916	1850	2545	1372	1960	1879.53	0.95	-838	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	371	-54.60	2.12	12	0.42	-35.00	902.00	3190	20241211	-40.09	899	20241121	112.57	2270	-15.81	20250102	1800	6.17	20250102	3190	-40.09	20241211	899	112.57	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
97	20250109	090549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1875	-85	5	-4.34	39060167	20796	4.52	1902	1911	1850	2545	1372	1960	1878.25	0.95	-3184	2048	2003	1952	1907	1856	2026	1930	97	585	500	1170	1	1	19411130	364	-53.57	2.08	12	0.11	-35.00	902.00	3190	20241211	-41.22	899	20241121	108.57	2270	-17.40	20250102	1800	4.17	20250102	3190	-41.22	20241211	899	108.57	20241121	0.04	N	065770	500	97 억	184766	N	N	N	N
98	20250108	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	30	2	1.55	893014056	456412	82.36	1933	1997	1901	2505	1351	1930	1956.69	1.15	-41152	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	380	-56.00	2.17	12	2.35	-35.00	902.00	3190	20241211	-38.56	899	20241121	118.02	2270	-13.66	20250102	1800	8.89	20250102	3190	-38.56	20241211	899	118.02	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
99	20250108	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	22	2	1.14	842646681	430681	77.72	1933	1997	1901	2505	1351	1930	1956.65	1.15	-39671	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	379	-55.77	2.16	12	2.22	-35.00	902.00	3190	20241211	-38.81	899	20241121	117.13	2270	-14.01	20250102	1800	8.44	20250102	3190	-38.81	20241211	899	117.13	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
100	20250108	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	9	2	0.47	807090572	412402	74.42	1933	1997	1901	2505	1351	1930	1957.16	1.15	-36120	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	376	-55.40	2.15	12	2.12	-35.00	902.00	3190	20241211	-39.22	899	20241121	115.68	2270	-14.58	20250102	1800	7.72	20250102	3190	-39.22	20241211	899	115.68	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
101	20250108	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	23	2	1.19	736543636	376106	67.87	1933	1997	1901	2505	1351	1930	1958.47	1.15	-36889	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	379	-55.80	2.17	12	1.94	-35.00	902.00	3190	20241211	-38.78	899	20241121	117.24	2270	-13.96	20250102	1800	8.50	20250102	3190	-38.78	20241211	899	117.24	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
102	20250108	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	9	2	0.47	704165259	359462	64.86	1933	1997	1901	2505	1351	1930	1959.08	1.15	-37053	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	376	-55.40	2.15	12	1.85	-35.00	902.00	3190	20241211	-39.22	899	20241121	115.68	2270	-14.58	20250102	1800	7.72	20250102	3190	-39.22	20241211	899	115.68	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
103	20250108	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	44	2	2.28	620394404	316748	57.16	1933	1997	1901	2505	1351	1930	1958.79	1.15	-33727	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	383	-56.40	2.19	12	1.63	-35.00	902.00	3190	20241211	-38.12	899	20241121	119.58	2270	-13.04	20250102	1800	9.67	20250102	3190	-38.12	20241211	899	119.58	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
104	20250108	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	-3	5	-0.16	502818694	256646	46.31	1933	1997	1901	2505	1351	1930	1959.39	1.15	-31371	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	374	-55.06	2.14	12	1.32	-35.00	902.00	3190	20241211	-39.59	899	20241121	114.35	2270	-15.11	20250102	1800	7.06	20250102	3190	-39.59	20241211	899	114.35	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
105	20250108	090544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	47	2	2.44	116885772	59504	10.74	1933	1997	1933	2505	1351	1930	1965.35	1.15	8870	2020	1974	1906	1860	1792	1998	1884	97	575	500	1150	1	1	19411130	384	-56.49	2.19	12	0.31	-35.00	902.00	3190	20241211	-38.03	899	20241121	119.91	2270	-12.91	20250102	1800	9.83	20250102	3190	-38.03	20241211	899	119.91	20241121	0.03	N	065770	500	97 억	224083	N	N	N	N
106	20250107	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	30	2	1.58	1049980966	550127	68.96	1890	1952	1838	2470	1330	1900	1908.61	1.50	-81771	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	375	-55.14	2.14	12	2.83	-35.00	902.00	3190	20241211	-39.50	899	20241121	114.68	2270	-14.98	20250102	1800	7.22	20250102	3190	-39.50	20241211	899	114.68	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
107	20250107	150539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	12	2	0.63	996151076	522203	65.46	1890	1952	1838	2470	1330	1900	1907.60	1.50	-84819	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	371	-54.63	2.12	12	2.69	-35.00	902.00	3190	20241211	-40.06	899	20241121	112.68	2270	-15.77	20250102	1800	6.22	20250102	3190	-40.06	20241211	899	112.68	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
108	20250107	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1933	33	2	1.74	864677941	453732	56.88	1890	1952	1838	2470	1330	1900	1905.71	1.50	-57441	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	375	-55.23	2.14	12	2.34	-35.00	902.00	3190	20241211	-39.40	899	20241121	115.02	2270	-14.85	20250102	1800	7.39	20250102	3190	-39.40	20241211	899	115.02	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
109	20250107	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1919	19	2	1.00	760223999	399497	50.08	1890	1952	1838	2470	1330	1900	1902.96	1.50	-80539	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	372	-54.83	2.13	12	2.06	-35.00	902.00	3190	20241211	-39.84	899	20241121	113.46	2270	-15.46	20250102	1800	6.61	20250102	3190	-39.84	20241211	899	113.46	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
110	20250107	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	8	2	0.42	689859671	362795	45.48	1890	1952	1838	2470	1330	1900	1901.52	1.50	-87058	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	370	-54.51	2.12	12	1.87	-35.00	902.00	3190	20241211	-40.19	899	20241121	112.24	2270	-15.95	20250102	1800	6.00	20250102	3190	-40.19	20241211	899	112.24	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
111	20250107	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	-20	5	-1.05	629468694	330839	41.47	1890	1952	1838	2470	1330	1900	1902.65	1.50	-78823	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	365	-53.71	2.08	12	1.70	-35.00	902.00	3190	20241211	-41.07	899	20241121	109.12	2270	-17.18	20250102	1800	4.44	20250102	3190	-41.07	20241211	899	109.12	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
112	20250107	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	8	2	0.42	521170979	274037	34.35	1890	1952	1838	2470	1330	1900	1901.83	1.50	-67489	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	370	-54.51	2.12	12	1.41	-35.00	902.00	3190	20241211	-40.19	899	20241121	112.24	2270	-15.95	20250102	1800	6.00	20250102	3190	-40.19	20241211	899	112.24	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
113	20250107	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1842	-58	5	-3.05	63931789	34482	4.32	1890	1890	1838	2470	1330	1900	1853.57	1.50	2423	2100	2000	1925	1825	1750	1962	1787	97	570	500	1140	1	1	19411130	358	-52.63	2.04	12	0.18	-35.00	902.00	3190	20241211	-42.26	899	20241121	104.89	2270	-18.85	20250102	1800	2.33	20250102	3190	-42.26	20241211	899	104.89	20241121	0.03	N	065770	500	97 억	290912	N	N	N	N
114	20250106	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	-135	5	-6.63	1529695231	793346	45.54	1963	2025	1850	2645	1425	2035	1928.19	1.35	30440	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	369	-54.29	2.11	12	4.09	-35.00	902.00	3190	20241211	-40.44	899	20241121	111.35	2270	-16.30	20250102	1800	5.56	20250102	3190	-40.44	20241211	899	111.35	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
115	20250106	150533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1907	-128	5	-6.29	1450074479	751641	43.14	1963	2025	1850	2645	1425	2035	1929.21	1.35	37311	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	370	-54.49	2.11	12	3.87	-35.00	902.00	3190	20241211	-40.22	899	20241121	112.12	2270	-15.99	20250102	1800	5.94	20250102	3190	-40.22	20241211	899	112.12	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
116	20250106	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1866	-169	5	-8.30	1312867149	678735	38.96	1963	2025	1850	2645	1425	2035	1934.29	1.35	36340	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	362	-53.31	2.07	12	3.50	-35.00	902.00	3190	20241211	-41.50	899	20241121	107.56	2270	-17.80	20250102	1800	3.67	20250102	3190	-41.50	20241211	899	107.56	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
117	20250106	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1875	-160	5	-7.86	1141799053	586965	33.69	1963	2025	1874	2645	1425	2035	1945.26	1.35	30024	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	364	-53.57	2.08	12	3.02	-35.00	902.00	3190	20241211	-41.22	899	20241121	108.57	2270	-17.40	20250102	1800	4.17	20250102	3190	-41.22	20241211	899	108.57	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
118	20250106	120530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-110	5	-5.41	921806446	470710	27.02	1963	2025	1900	2645	1425	2035	1958.33	1.35	6444	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	374	-55.00	2.13	12	2.42	-35.00	902.00	3190	20241211	-39.66	899	20241121	114.13	2270	-15.20	20250102	1800	6.94	20250102	3190	-39.66	20241211	899	114.13	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
119	20250106	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-63	5	-3.10	627557980	318295	18.27	1963	2025	1957	2645	1425	2035	1971.62	1.35	15666	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	383	-56.34	2.19	12	1.64	-35.00	902.00	3190	20241211	-38.18	899	20241121	119.35	2270	-13.13	20250102	1800	9.56	20250102	3190	-38.18	20241211	899	119.35	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
120	20250106	100530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	-71	5	-3.49	450995345	228248	13.10	1963	2025	1957	2645	1425	2035	1975.90	1.35	1292	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	381	-56.11	2.18	12	1.18	-35.00	902.00	3190	20241211	-38.43	899	20241121	118.46	2270	-13.48	20250102	1800	9.11	20250102	3190	-38.43	20241211	899	118.46	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
121	20250106	090526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1967	-68	5	-3.34	115600335	58839	3.38	1963	1985	1957	2645	1425	2035	1964.69	1.35	12187	2257	2145	2058	1946	1859	2102	1903	97	610	500	1220	1	1	19411130	382	-56.20	2.18	12	0.30	-35.00	902.00	3190	20241211	-38.34	899	20241121	118.80	2270	-13.35	20250102	1800	9.28	20250102	3190	-38.34	20241211	899	118.80	20241121	0.03	N	065770	500	97 억	261988	N	N	N	N
122	20250103	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-145	5	-6.65	3577956368	1736452	48.04	2170	2170	1971	2830	1530	2180	2059.92	1.59	-52724	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	395	-58.14	2.26	12	8.95	-35.00	902.00	3190	20241211	-36.21	899	20241121	126.36	2270	-10.35	20250102	1800	13.06	20250102	3190	-36.21	20241211	899	126.36	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
123	20250103	150528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	-140	5	-6.42	3451112373	1674018	46.32	2170	2170	1971	2830	1530	2180	2060.95	1.59	-33793	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	396	-58.29	2.26	12	8.62	-35.00	902.00	3190	20241211	-36.05	899	20241121	126.92	2270	-10.13	20250102	1800	13.33	20250102	3190	-36.05	20241211	899	126.92	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
124	20250103	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-155	5	-7.11	3201562571	1550311	42.89	2170	2170	1971	2830	1530	2180	2064.45	1.59	-42075	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	393	-57.86	2.25	12	7.99	-35.00	902.00	3190	20241211	-36.52	899	20241121	125.25	2270	-10.79	20250102	1800	12.50	20250102	3190	-36.52	20241211	899	125.25	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
125	20250103	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-70	5	-3.21	2678305064	1294315	35.81	2170	2170	1971	2830	1530	2180	2068.52	1.59	-38021	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	410	-60.29	2.34	12	6.67	-35.00	902.00	3190	20241211	-33.86	899	20241121	134.71	2270	-7.05	20250102	1800	17.22	20250102	3190	-33.86	20241211	899	134.71	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
126	20250103	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-60	5	-2.75	2533151794	1225778	33.91	2170	2170	1971	2830	1530	2180	2065.74	1.59	-43749	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	412	-60.57	2.35	12	6.31	-35.00	902.00	3190	20241211	-33.54	899	20241121	135.82	2270	-6.61	20250102	1800	17.78	20250102	3190	-33.54	20241211	899	135.82	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
127	20250103	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-80	5	-3.67	2284291609	1107839	30.65	2170	2170	1971	2830	1530	2180	2060.99	1.59	-48203	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	408	-60.00	2.33	12	5.71	-35.00	902.00	3190	20241211	-34.17	899	20241121	133.59	2270	-7.49	20250102	1800	16.67	20250102	3190	-34.17	20241211	899	133.59	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
128	20250103	100526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	-70	5	-3.21	1782008989	868872	24.04	2170	2170	1971	2830	1530	2180	2049.62	1.59	-2350	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	410	-60.29	2.34	12	4.48	-35.00	902.00	3190	20241211	-33.86	899	20241121	134.71	2270	-7.05	20250102	1800	17.22	20250102	3190	-33.86	20241211	899	134.71	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
129	20250103	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	-150	5	-6.88	536729048	258685	7.16	2170	2170	1999	2830	1530	2180	2071.12	1.59	16465	2553	2366	2083	1896	1613	2460	1990	97	650	500	1300	5	1	19411130	394	-58.00	2.25	12	1.33	-35.00	902.00	3190	20241211	-36.36	899	20241121	125.81	2270	-10.57	20250102	1800	12.78	20250102	3190	-36.36	20241211	899	125.81	20241121	0.03	N	065770	500	97 억	308377	N	N	N	N
130	20250102	160523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	427	2	24.36	7414297571	3587229	332.27	1957	2270	1800	2275	1228	1753	2066.97	0.55	188807	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	5	1	19411130	423	-62.29	2.42	12	18.48	-35.00	902.00	3190	20241211	-31.66	899	20241121	142.49	2270	-3.96	20250102	1800	21.11	20250102	3190	-31.66	20241211	899	142.49	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N
131	20250102	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	427	2	24.36	6822795016	3314998	307.06	1957	2270	1800	2275	1228	1753	2058.45	0.55	165957	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	5	1	19411130	423	-62.29	2.42	12	17.08	-35.00	902.00	3190	20241211	-31.66	899	20241121	142.49	2270	-3.96	20250102	1800	21.11	20250102	3190	-31.66	20241211	899	142.49	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N
132	20250102	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	307	2	17.51	4688401466	2342694	217.00	1957	2195	1800	2275	1228	1753	2001.62	0.55	153928	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	5	1	19411130	400	-58.86	2.28	12	12.07	-35.00	902.00	3190	20241211	-35.42	899	20241121	129.14	2195	-6.15	20250102	1800	14.44	20250102	3190	-35.42	20241211	899	129.14	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N
133	20250102	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2080	327	2	18.65	3398240706	1732077	160.44	1957	2155	1800	2275	1228	1753	1962.33	0.55	117312	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	5	1	19411130	404	-59.43	2.31	12	8.92	-35.00	902.00	3190	20241211	-34.80	899	20241121	131.37	2155	-3.48	20250102	1800	15.56	20250102	3190	-34.80	20241211	899	131.37	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N
134	20250102	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	127	2	7.24	1388713163	741915	68.72	1957	1957	1800	2275	1228	1753	1872.30	0.55	20602	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	1	1	19411130	365	-53.71	2.08	12	3.82	-35.00	902.00	3190	20241211	-41.07	899	20241121	109.12	1957	-3.93	20250102	1800	4.44	20250102	3190	-41.07	20241211	899	109.12	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N
135	20250102	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	107	2	6.10	1045109672	558239	51.71	1957	1957	1800	2275	1228	1753	1872.83	0.55	9453	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	1	1	19411130	361	-53.14	2.06	12	2.88	-35.00	902.00	3190	20241211	-41.69	899	20241121	106.90	1957	-4.96	20250102	1800	3.33	20250102	3190	-41.69	20241211	899	106.90	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N
136	20250102	100520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	80	2	4.56	247882124	128982	11.95	1957	1957	1800	2275	1228	1753	1926.06	0.55	2729	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	1	1	19411130	356	-52.37	2.03	12	0.66	-35.00	902.00	3190	20241211	-42.54	899	20241121	103.89	1957	-6.34	20250102	1800	1.83	20250102	3190	-42.54	20241211	899	103.89	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N
137	20250102	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1753	0	3	0.00	0	0	0.00	0	0	0	2275	1228	1753	0.00	0.55	0	1935	1843	1718	1626	1501	1890	1673	97	522	500	1050	1	1	19411130	340	-50.09	1.94	12	0.00	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	0	0.00	0	0	0.00	0	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History