KissMeData/032960/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	80	2	0.80	15971410	1601	141.06	9960	10180	9940	12960	6980	9970	9975.90	0.37	0	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	401	17.98	0.59	12	0.04	559.00	16899.00	13918	20240507	-27.79	9492	20241209	5.88	10660	-5.72	20250108	9940	1.11	20250124	14370	-30.06	20240507	9800	2.55	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
3	20250124	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	180	2	1.81	15931210	1597	140.70	9960	10180	9940	12960	6980	9970	9975.71	0.37	4	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	405	18.16	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9940	2.11	20250124	14370	-29.37	20240507	9800	3.57	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
4	20250124	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	180	2	1.81	15829710	1587	139.82	9960	10180	9940	12960	6980	9970	9974.61	0.37	4	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	405	18.16	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	9940	2.11	20250124	14370	-29.37	20240507	9800	3.57	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
5	20250124	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	200	2	2.01	15799360	1584	139.56	9960	10180	9940	12960	6980	9970	9974.34	0.37	4	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	405	18.19	0.60	12	0.04	559.00	16899.00	13918	20240507	-26.93	9492	20241209	7.14	10660	-4.60	20250108	9940	2.31	20250124	14370	-29.23	20240507	9800	3.78	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
6	20250124	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	20	2	0.20	15637710	1568	138.15	9960	10000	9940	12960	6980	9970	9973.03	0.37	4	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	398	17.87	0.59	12	0.04	559.00	16899.00	13918	20240507	-28.22	9492	20241209	5.25	10660	-6.29	20250108	9940	0.50	20250124	14370	-30.48	20240507	9800	1.94	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
7	20250124	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	20	2	0.20	13819530	1386	122.11	9960	10000	9940	12960	6980	9970	9970.80	0.37	4	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	398	17.87	0.59	12	0.03	559.00	16899.00	13918	20240507	-28.22	9492	20241209	5.25	10660	-6.29	20250108	9940	0.50	20250124	14370	-30.48	20240507	9800	1.94	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
8	20250124	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	0	3	0.00	2103310	211	18.59	9960	9970	9940	12960	6980	9970	9968.29	0.37	0	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	397	17.84	0.59	12	0.01	559.00	16899.00	13918	20240507	-28.37	9492	20241209	5.04	10660	-6.47	20250108	9940	0.30	20250124	14370	-30.62	20240507	9800	1.73	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
9	20250124	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	0.37	0	10096	10032	9986	9922	9876	10010	9900	52	2990	500	6970	10	1	3986323	397	17.84	0.59	12	0.00	559.00	16899.00	13918	20240507	-28.37	9492	20241209	5.04	10660	-6.47	20250108	9940	0.30	20250123	14370	-30.62	20240507	9800	1.73	20241209	1.05	N	032960	500	52 억	14811	N	N	N	N
10	20250123	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-30	5	-0.30	11345960	1135	67.40	10030	10050	9940	13000	7000	10000	9996.44	0.38	-527	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	397	17.84	0.59	12	0.03	559.00	16899.00	13918	20240507	-28.37	9492	20241209	5.04	10660	-6.47	20250108	9940	0.30	20250123	14370	-30.62	20240507	9800	1.73	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
11	20250123	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-30	5	-0.30	10997010	1100	65.32	10030	10050	9940	13000	7000	10000	9997.28	0.38	-493	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	397	17.84	0.59	12	0.03	559.00	16899.00	13918	20240507	-28.37	9492	20241209	5.04	10660	-6.47	20250108	9940	0.30	20250123	14370	-30.62	20240507	9800	1.73	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
12	20250123	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	0	3	0.00	10537680	1054	62.59	10030	10050	9940	13000	7000	10000	9997.80	0.38	-471	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	399	17.89	0.59	12	0.03	559.00	16899.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	9940	0.60	20250123	14370	-30.41	20240507	9800	2.04	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
13	20250123	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	-10	5	-0.10	10527680	1053	62.53	10030	10050	9940	13000	7000	10000	9997.80	0.38	-471	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	398	17.87	0.59	12	0.03	559.00	16899.00	13918	20240507	-28.22	9492	20241209	5.25	10660	-6.29	20250108	9940	0.50	20250123	14370	-30.48	20240507	9800	1.94	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
14	20250123	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-40	5	-0.40	10417790	1042	61.88	10030	10050	9940	13000	7000	10000	9997.88	0.38	-471	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	397	17.82	0.59	12	0.03	559.00	16899.00	13918	20240507	-28.44	9492	20241209	4.93	10660	-6.57	20250108	9940	0.20	20250123	14370	-30.69	20240507	9800	1.63	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
15	20250123	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	0	3	0.00	5338790	533	31.65	10030	10050	10000	13000	7000	10000	10016.49	0.38	-247	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	399	17.89	0.59	12	0.01	559.00	16899.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	10000	0.00	20250123	14370	-30.41	20240507	9800	2.04	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
16	20250123	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	40	2	0.40	1565220	156	9.26	10030	10050	10000	13000	7000	10000	10033.46	0.38	-100	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	400	17.96	0.59	12	0.00	559.00	16899.00	13918	20240507	-27.86	9492	20241209	5.77	10660	-5.82	20250108	10000	0.40	20250123	14370	-30.13	20240507	9800	2.45	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
17	20250123	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	30	2	0.30	1003200	100	5.94	10030	10040	10030	13000	7000	10000	10032.00	0.38	0	10133	10066	10033	9966	9933	10050	9950	52	3000	500	7000	10	1	3986323	400	17.94	0.59	12	0.00	559.00	16899.00	13918	20240507	-27.94	9492	20241209	5.67	10660	-5.91	20250108	10000	0.30	20250121	14370	-30.20	20240507	9800	2.35	20241209	1.06	N	032960	500	52 억	15338	N	N	N	N
18	20250122	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-70	5	-0.70	16906710	1684	95.52	10080	10100	10000	13090	7050	10070	10039.61	0.38	32	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	399	17.89	0.59	12	0.04	559.00	16899.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	10000	0.00	20250122	14370	-30.41	20240507	9800	2.04	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
19	20250122	150417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-70	5	-0.70	16336530	1627	92.29	10080	10100	10000	13090	7050	10070	10040.89	0.38	33	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	399	17.89	0.59	12	0.04	559.00	16899.00	13918	20240507	-28.15	9492	20241209	5.35	10660	-6.19	20250108	10000	0.00	20250122	14370	-30.41	20240507	9800	2.04	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
20	20250122	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-10	5	-0.10	6378410	634	35.96	10080	10100	10000	13090	7050	10070	10060.58	0.38	0	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	401	18.00	0.60	12	0.02	559.00	16899.00	13918	20240507	-27.72	9492	20241209	5.98	10660	-5.63	20250108	10000	0.60	20250122	14370	-29.99	20240507	9800	2.65	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
21	20250122	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-10	5	-0.10	5070610	504	28.59	10080	10100	10000	13090	7050	10070	10060.73	0.38	0	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	401	18.00	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.72	9492	20241209	5.98	10660	-5.63	20250108	10000	0.60	20250122	14370	-29.99	20240507	9800	2.65	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
22	20250122	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	0	3	0.00	4225260	420	23.82	10080	10100	10000	13090	7050	10070	10060.14	0.38	0	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	401	18.01	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	10000	0.70	20250122	14370	-29.92	20240507	9800	2.76	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
23	20250122	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	10	2	0.10	2774070	276	15.66	10080	10100	10000	13090	7050	10070	10050.98	0.38	0	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	402	18.03	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.58	9492	20241209	6.19	10660	-5.44	20250108	10000	0.80	20250122	14370	-29.85	20240507	9800	2.86	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
24	20250122	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	-20	5	-0.20	1421330	142	8.05	10080	10080	10000	13090	7050	10070	10009.37	0.38	0	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	401	17.98	0.59	12	0.00	559.00	16899.00	13918	20240507	-27.79	9492	20241209	5.88	10660	-5.72	20250108	10000	0.50	20250122	14370	-30.06	20240507	9800	2.55	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
25	20250122	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	10	2	0.10	10080	1	0.06	10080	10080	10080	13090	7050	10070	10080.00	0.38	0	10223	10146	10073	9996	9923	10110	9960	52	3020	500	7040	10	1	3986323	402	18.03	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.58	9492	20241209	6.19	10660	-5.44	20250108	10000	0.80	20250121	14370	-29.85	20240507	9800	2.86	20241209	1.06	N	032960	500	52 억	15306	N	N	N	N
26	20250121	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10070	-80	5	-0.79	17701300	1763	450.90	10130	10150	10000	13190	7110	10150	10040.44	0.39	-45	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	401	18.01	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.65	9492	20241209	6.09	10660	-5.53	20250108	10000	0.70	20250121	14370	-29.92	20240507	9800	2.76	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
27	20250121	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	-140	5	-1.38	16140770	1608	411.25	10130	10150	10000	13190	7110	10150	10037.79	0.39	-24	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	399	17.91	0.59	12	0.04	559.00	16899.00	13918	20240507	-28.08	9492	20241209	5.46	10660	-6.10	20250108	10000	0.10	20250121	14370	-30.34	20240507	9800	2.14	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
28	20250121	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	-140	5	-1.38	15520130	1546	395.40	10130	10150	10000	13190	7110	10150	10038.89	0.39	-24	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	399	17.91	0.59	12	0.04	559.00	16899.00	13918	20240507	-28.08	9492	20241209	5.46	10660	-6.10	20250108	10000	0.10	20250121	14370	-30.34	20240507	9800	2.14	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
29	20250121	130415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	-140	5	-1.38	14829160	1477	377.75	10130	10150	10000	13190	7110	10150	10040.05	0.39	-24	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	399	17.91	0.59	12	0.04	559.00	16899.00	13918	20240507	-28.08	9492	20241209	5.46	10660	-6.10	20250108	10000	0.10	20250121	14370	-30.34	20240507	9800	2.14	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
30	20250121	120405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	-110	5	-1.08	7353460	730	186.70	10130	10150	10020	13190	7110	10150	10073.23	0.39	-24	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	400	17.96	0.59	12	0.02	559.00	16899.00	13918	20240507	-27.86	9492	20241209	5.77	10660	-5.82	20250108	10020	0.20	20250121	14370	-30.13	20240507	9800	2.45	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
31	20250121	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	-70	5	-0.69	1726560	171	43.73	10130	10150	10080	13190	7110	10150	10096.84	0.39	-43	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	402	18.03	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.58	9492	20241209	6.19	10660	-5.44	20250108	10060	0.20	20250117	14370	-29.85	20240507	9800	2.86	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
32	20250121	100353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	-70	5	-0.69	969510	96	24.55	10130	10130	10080	13190	7110	10150	10099.06	0.39	-43	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	402	18.03	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.58	9492	20241209	6.19	10660	-5.44	20250108	10060	0.20	20250117	14370	-29.85	20240507	9800	2.86	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
33	20250121	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	0	3	0.00	0	0	0.00	0	0	0	13190	7110	10150	0.00	0.39	0	10223	10186	10123	10086	10023	10205	10105	52	3040	500	7100	10	1	3986323	405	18.16	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	10060	0.89	20250117	14370	-29.37	20240507	9800	3.57	20241209	1.07	N	032960	500	52 억	15351	N	N	N	N
34	20250120	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	0	3	0.00	3952120	391	52.62	10060	10160	10060	13190	7110	10150	10107.72	0.39	-6	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	405	18.16	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	10060	0.89	20250120	14370	-29.37	20240507	9800	3.57	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
35	20250120	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-90	5	-0.89	1856220	184	24.76	10060	10160	10060	13190	7110	10150	10088.15	0.39	0	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	401	18.00	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.72	9492	20241209	5.98	10660	-5.63	20250108	10060	0.00	20250120	14370	-29.99	20240507	9800	2.65	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
36	20250120	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	0	3	0.00	677170	67	9.02	10060	10160	10060	13190	7110	10150	10107.01	0.39	0	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	405	18.16	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	10060	0.89	20250120	14370	-29.37	20240507	9800	3.57	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
37	20250120	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-50	5	-0.49	343700	34	4.58	10060	10160	10060	13190	7110	10150	10108.82	0.39	0	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	403	18.07	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	10060	0.40	20250120	14370	-29.71	20240507	9800	3.06	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
38	20250120	120414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-50	5	-0.49	242700	24	3.23	10060	10160	10060	13190	7110	10150	10112.50	0.39	0	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	403	18.07	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	10060	0.40	20250120	14370	-29.71	20240507	9800	3.06	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
39	20250120	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	0	3	0.00	131140	13	1.75	10060	10160	10060	13190	7110	10150	10087.69	0.39	0	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	405	18.16	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	10060	0.89	20250120	14370	-29.37	20240507	9800	3.57	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
40	20250120	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	10	2	0.10	110840	11	1.48	10060	10160	10060	13190	7110	10150	10076.36	0.39	0	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	405	18.18	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.00	9492	20241209	7.04	10660	-4.69	20250108	10060	0.99	20250120	14370	-29.30	20240507	9800	3.67	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
41	20250120	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	0	3	0.00	0	0	0.00	0	0	0	13190	7110	10150	0.00	0.39	0	10410	10280	10170	10040	9930	10345	10105	52	3040	500	7100	10	1	3986323	405	18.16	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	10060	0.89	20250117	14370	-29.37	20240507	9800	3.57	20241209	1.07	N	032960	500	52 억	15357	N	N	N	N
42	20250117	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	20	2	0.20	7502420	743	43.00	10140	10300	10060	13160	7100	10130	10097.47	0.39	-2	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	405	18.16	0.60	12	0.02	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	10060	0.89	20250117	14370	-29.37	20240507	9800	3.57	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
43	20250117	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	-10	5	-0.10	5566520	551	31.89	10140	10300	10070	13160	7100	10130	10102.58	0.39	-2	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	403	18.10	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	10070	0.50	20250117	14370	-29.58	20240507	9800	3.27	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
44	20250117	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10120	-10	5	-0.10	5566520	551	31.89	10140	10300	10070	13160	7100	10130	10102.58	0.39	-2	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	403	18.10	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.29	9492	20241209	6.62	10660	-5.07	20250108	10070	0.50	20250117	14370	-29.58	20240507	9800	3.27	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
45	20250117	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	-40	5	-0.39	5485730	543	31.42	10140	10300	10070	13160	7100	10130	10102.63	0.39	-2	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	402	18.05	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.50	9492	20241209	6.30	10660	-5.35	20250108	10070	0.20	20250117	14370	-29.78	20240507	9800	2.96	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
46	20250117	120414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	-20	5	-0.20	3780750	374	21.64	10140	10300	10090	13160	7100	10130	10108.96	0.39	-2	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	403	18.09	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.36	9492	20241209	6.51	10660	-5.16	20250108	10090	0.20	20250117	14370	-29.65	20240507	9800	3.16	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
47	20250117	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	-40	5	-0.39	3770640	373	21.59	10140	10300	10090	13160	7100	10130	10108.95	0.39	-2	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	402	18.05	0.60	12	0.01	559.00	16899.00	13918	20240507	-27.50	9492	20241209	6.30	10660	-5.35	20250108	10090	0.00	20250117	14370	-29.78	20240507	9800	2.96	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
48	20250117	100415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-30	5	-0.30	556900	55	3.18	10140	10300	10100	13160	7100	10130	10125.45	0.39	-2	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	403	18.07	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.43	9492	20241209	6.41	10660	-5.25	20250108	10100	0.00	20250117	14370	-29.71	20240507	9800	3.06	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
49	20250117	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	0	3	0.00	0	0	0.00	0	0	0	13160	7100	10130	0.00	0.39	0	10536	10332	10226	10022	9916	10280	9970	52	3030	500	7090	10	1	3986323	404	18.12	0.60	12	0.00	559.00	16899.00	13918	20240507	-27.22	9492	20241209	6.72	10660	-4.97	20250108	10120	0.10	20250116	14370	-29.51	20240507	9800	3.37	20241209	1.07	N	032960	500	52 억	15359	N	N	N	N
50	20250116	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	-150	5	-1.46	17606880	1728	469.57	10430	10430	10120	13360	7200	10280	10189.17	0.39	-39	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	404	18.12	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.22	9492	20241209	6.72	10660	-4.97	20250108	10120	0.10	20250116	14370	-29.51	20240507	9800	3.37	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
51	20250116	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	-130	5	-1.26	16582480	1627	442.12	10430	10430	10120	13360	7200	10280	10192.06	0.39	26	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	405	18.16	0.60	12	0.04	559.00	16899.00	13918	20240507	-27.07	9492	20241209	6.93	10660	-4.78	20250108	10120	0.30	20250116	14370	-29.37	20240507	9800	3.57	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
52	20250116	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	-150	5	-1.46	13271850	1300	353.26	10430	10430	10120	13360	7200	10280	10209.12	0.39	-25	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	404	18.12	0.60	12	0.03	559.00	16899.00	13918	20240507	-27.22	9492	20241209	6.72	10660	-4.97	20250108	10120	0.10	20250116	14370	-29.51	20240507	9800	3.37	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
53	20250116	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-50	5	-0.49	7753350	758	205.98	10430	10430	10200	13360	7200	10280	10228.69	0.39	-25	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	408	18.30	0.61	12	0.02	559.00	16899.00	13918	20240507	-26.50	9492	20241209	7.77	10660	-4.03	20250108	10170	0.59	20250113	14370	-28.81	20240507	9800	4.39	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
54	20250116	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-50	5	-0.49	4991590	488	132.61	10430	10430	10200	13360	7200	10280	10228.67	0.39	-25	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	408	18.30	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.50	9492	20241209	7.77	10660	-4.03	20250108	10170	0.59	20250113	14370	-28.81	20240507	9800	4.39	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
55	20250116	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-10	5	-0.10	1409130	137	37.23	10430	10430	10270	13360	7200	10280	10285.62	0.39	-25	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	409	18.37	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.21	9492	20241209	8.20	10660	-3.66	20250108	10170	0.98	20250113	14370	-28.53	20240507	9800	4.80	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
56	20250116	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-10	5	-0.10	1409130	137	37.23	10430	10430	10270	13360	7200	10280	10285.62	0.39	-25	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	409	18.37	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.21	9492	20241209	8.20	10660	-3.66	20250108	10170	0.98	20250113	14370	-28.53	20240507	9800	4.80	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
57	20250116	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	0	3	0.00	0	0	0.00	0	0	0	13360	7200	10280	0.00	0.39	0	10460	10370	10310	10220	10160	10340	10190	52	3080	500	7190	10	1	3986323	410	18.39	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	10170	1.08	20250113	14370	-28.46	20240507	9800	4.90	20241209	1.07	N	032960	500	52 억	15398	N	N	N	N
58	20250115	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-10	5	-0.10	3778560	368	50.07	10400	10400	10250	13370	7210	10290	10267.83	0.39	-13	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	410	18.39	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	10170	1.08	20250113	14370	-28.46	20240507	9800	4.90	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
59	20250115	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-40	5	-0.39	2312780	225	30.61	10400	10400	10250	13370	7210	10290	10279.02	0.39	-13	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	409	18.34	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	10170	0.79	20250113	14370	-28.67	20240507	9800	4.59	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
60	20250115	140414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-10	5	-0.10	2189780	213	28.98	10400	10400	10250	13370	7210	10290	10280.66	0.39	-1	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	410	18.39	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	10170	1.08	20250113	14370	-28.46	20240507	9800	4.90	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
61	20250115	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-40	5	-0.39	133780	13	1.77	10400	10400	10250	13370	7210	10290	10290.77	0.39	-1	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	409	18.34	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	10170	0.79	20250113	14370	-28.67	20240507	9800	4.59	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
62	20250115	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-40	5	-0.39	133780	13	1.77	10400	10400	10250	13370	7210	10290	10290.77	0.39	-1	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	409	18.34	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	10170	0.79	20250113	14370	-28.67	20240507	9800	4.59	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
63	20250115	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-40	5	-0.39	133780	13	1.77	10400	10400	10250	13370	7210	10290	10290.77	0.39	-1	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	409	18.34	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	10170	0.79	20250113	14370	-28.67	20240507	9800	4.59	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
64	20250115	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-10	5	-0.10	123530	12	1.63	10400	10400	10280	13370	7210	10290	10294.17	0.39	0	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	410	18.39	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	10170	1.08	20250113	14370	-28.46	20240507	9800	4.90	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
65	20250115	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	0	3	0.00	0	0	0.00	0	0	0	13370	7210	10290	0.00	0.39	0	10323	10306	10283	10266	10243	10295	10255	52	3080	500	7200	10	1	3986323	410	18.41	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.07	9492	20241209	8.41	10660	-3.47	20250108	10170	1.18	20250113	14370	-28.39	20240507	9800	5.00	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
66	20250114	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	50	2	0.49	7563480	735	158.06	10300	10300	10260	13310	7170	10240	10290.45	0.39	-3	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	410	18.41	0.61	12	0.02	559.00	16899.00	13918	20240507	-26.07	9492	20241209	8.41	10660	-3.47	20250108	10170	1.18	20250113	14370	-28.39	20240507	9800	5.00	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
67	20250114	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	50	2	0.49	7522320	731	157.20	10300	10300	10260	13310	7170	10240	10290.45	0.39	0	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	410	18.41	0.61	12	0.02	559.00	16899.00	13918	20240507	-26.07	9492	20241209	8.41	10660	-3.47	20250108	10170	1.18	20250113	14370	-28.39	20240507	9800	5.00	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
68	20250114	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	60	2	0.59	5458920	530	113.98	10300	10300	10290	13310	7170	10240	10299.85	0.39	0	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	411	18.43	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.00	9492	20241209	8.51	10660	-3.38	20250108	10170	1.28	20250113	14370	-28.32	20240507	9800	5.10	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
69	20250114	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	60	2	0.59	175100	17	3.66	10300	10300	10300	13310	7170	10240	10300.00	0.39	0	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	411	18.43	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.00	9492	20241209	8.51	10660	-3.38	20250108	10170	1.28	20250113	14370	-28.32	20240507	9800	5.10	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
70	20250114	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	60	2	0.59	175100	17	3.66	10300	10300	10300	13310	7170	10240	10300.00	0.39	0	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	411	18.43	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.00	9492	20241209	8.51	10660	-3.38	20250108	10170	1.28	20250113	14370	-28.32	20240507	9800	5.10	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
71	20250114	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	60	2	0.59	10300	1	0.22	10300	10300	10300	13310	7170	10240	10300.00	0.39	0	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	411	18.43	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.00	9492	20241209	8.51	10660	-3.38	20250108	10170	1.28	20250113	14370	-28.32	20240507	9800	5.10	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
72	20250114	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	60	2	0.59	10300	1	0.22	10300	10300	10300	13310	7170	10240	10300.00	0.39	0	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	411	18.43	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.00	9492	20241209	8.51	10660	-3.38	20250108	10170	1.28	20250113	14370	-28.32	20240507	9800	5.10	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
73	20250114	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	0	3	0.00	0	0	0.00	0	0	0	13310	7170	10240	0.00	0.39	0	10593	10416	10293	10116	9993	10355	10055	52	3070	500	7160	10	1	3986323	408	18.32	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.43	9492	20241209	7.88	10660	-3.94	20250108	10170	0.69	20250113	14370	-28.74	20240507	9800	4.49	20241209	1.07	N	032960	500	52 억	15414	N	N	N	N
74	20250113	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	-70	5	-0.68	4747390	465	264.20	10470	10470	10170	13400	7220	10310	10209.44	0.39	3	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	408	18.32	0.61	12	0.01	559.00	16899.00	13918	20240507	-26.43	9492	20241209	7.88	10660	-3.94	20250108	10170	0.69	20250113	14370	-28.74	20240507	9800	4.49	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
75	20250113	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	80	2	0.78	4460670	437	248.30	10470	10470	10170	13400	7220	10310	10207.48	0.39	3	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	414	18.59	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.35	9492	20241209	9.46	10660	-2.53	20250108	10170	2.16	20250113	14370	-27.70	20240507	9800	6.02	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
76	20250113	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-100	5	-0.97	4315970	423	240.34	10470	10470	10170	13400	7220	10310	10203.24	0.39	3	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	407	18.26	0.60	12	0.01	559.00	16899.00	13918	20240507	-26.64	9492	20241209	7.56	10660	-4.22	20250108	10170	0.39	20250113	14370	-28.95	20240507	9800	4.18	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
77	20250113	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-100	5	-0.97	4315970	423	240.34	10470	10470	10170	13400	7220	10310	10203.24	0.39	3	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	407	18.26	0.60	12	0.01	559.00	16899.00	13918	20240507	-26.64	9492	20241209	7.56	10660	-4.22	20250108	10170	0.39	20250113	14370	-28.95	20240507	9800	4.18	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
78	20250113	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-100	5	-0.97	4315970	423	240.34	10470	10470	10170	13400	7220	10310	10203.24	0.39	3	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	407	18.26	0.60	12	0.01	559.00	16899.00	13918	20240507	-26.64	9492	20241209	7.56	10660	-4.22	20250108	10170	0.39	20250113	14370	-28.95	20240507	9800	4.18	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
79	20250113	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-110	5	-1.07	4305760	422	239.77	10470	10470	10170	13400	7220	10310	10203.22	0.39	3	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	407	18.25	0.60	12	0.01	559.00	16899.00	13918	20240507	-26.71	9492	20241209	7.46	10660	-4.32	20250108	10170	0.29	20250113	14370	-29.02	20240507	9800	4.08	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
80	20250113	100401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-100	5	-0.97	797180	78	44.32	10470	10470	10170	13400	7220	10310	10220.26	0.39	3	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	407	18.26	0.60	12	0.00	559.00	16899.00	13918	20240507	-26.64	9492	20241209	7.56	10660	-4.22	20250108	10170	0.39	20250113	14370	-28.95	20240507	9800	4.18	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
81	20250113	090404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	0	3	0.00	0	0	0.00	0	0	0	13400	7220	10310	0.00	0.39	0	10523	10416	10333	10226	10143	10470	10280	52	3090	500	7210	10	1	3986323	411	18.44	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.92	9492	20241209	8.62	10660	-3.28	20250108	10220	0.88	20250102	14370	-28.25	20240507	9800	5.20	20241209	1.07	N	032960	500	52 억	15411	N	N	N	N
82	20250110	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	-40	5	-0.39	1826110	176	40.74	10250	10440	10250	13450	7250	10350	10375.62	0.39	-18	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	411	18.44	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.92	9492	20241209	8.62	10660	-3.28	20250108	10220	0.88	20250102	14370	-28.25	20240507	9800	5.20	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
83	20250110	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	-30	5	-0.29	1619910	156	36.11	10250	10440	10250	13450	7250	10350	10384.04	0.39	-18	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	411	18.46	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.85	9492	20241209	8.72	10660	-3.19	20250108	10220	0.98	20250102	14370	-28.18	20240507	9800	5.31	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
84	20250110	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	70	2	0.68	1506180	145	33.56	10250	10440	10250	13450	7250	10350	10387.45	0.39	-18	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	415	18.64	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.13	9492	20241209	9.78	10660	-2.25	20250108	10220	1.96	20250102	14370	-27.49	20240507	9800	6.33	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
85	20250110	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	70	2	0.68	1506180	145	33.56	10250	10440	10250	13450	7250	10350	10387.45	0.39	-18	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	415	18.64	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.13	9492	20241209	9.78	10660	-2.25	20250108	10220	1.96	20250102	14370	-27.49	20240507	9800	6.33	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
86	20250110	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	70	2	0.68	1506180	145	33.56	10250	10440	10250	13450	7250	10350	10387.45	0.39	-18	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	415	18.64	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.13	9492	20241209	9.78	10660	-2.25	20250108	10220	1.96	20250102	14370	-27.49	20240507	9800	6.33	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
87	20250110	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	80	2	0.77	1495760	144	33.33	10250	10440	10250	13450	7250	10350	10387.22	0.39	-17	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	416	18.66	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.06	9492	20241209	9.88	10660	-2.16	20250108	10220	2.05	20250102	14370	-27.42	20240507	9800	6.43	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
88	20250110	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-70	5	-0.68	1215950	117	27.08	10250	10430	10250	13450	7250	10350	10392.74	0.39	-10	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	410	18.39	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.14	9492	20241209	8.30	10660	-3.56	20250108	10220	0.59	20250102	14370	-28.46	20240507	9800	4.90	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
89	20250110	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-100	5	-0.97	10250	1	0.23	10250	10250	10250	13450	7250	10350	10250.00	0.39	1	10603	10476	10403	10276	10203	10540	10340	52	3100	500	7240	10	1	3986323	409	18.34	0.61	12	0.00	559.00	16899.00	13918	20240507	-26.35	9492	20241209	7.99	10660	-3.85	20250108	10220	0.29	20250102	14370	-28.67	20240507	9800	4.59	20241209	1.07	N	032960	500	52 억	15429	N	N	N	N
90	20250109	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-70	5	-0.67	4475410	432	37.89	10330	10530	10330	13540	7300	10420	10359.98	0.39	-89	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	413	18.52	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.64	9492	20241209	9.04	10660	-2.91	20250108	10220	1.27	20250102	14370	-27.97	20240507	9800	5.61	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
91	20250109	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	20	2	0.19	3056540	295	25.88	10330	10530	10330	13540	7300	10420	10361.15	0.39	-79	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	416	18.68	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.99	9492	20241209	9.99	10660	-2.06	20250108	10220	2.15	20250102	14370	-27.35	20240507	9800	6.53	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
92	20250109	140359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-50	5	-0.48	3004390	290	25.44	10330	10530	10330	13540	7300	10420	10359.97	0.39	-77	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	413	18.55	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.49	9492	20241209	9.25	10660	-2.72	20250108	10220	1.47	20250102	14370	-27.84	20240507	9800	5.82	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
93	20250109	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-50	5	-0.48	2682920	259	22.72	10330	10530	10330	13540	7300	10420	10358.76	0.39	-72	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	413	18.55	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.49	9492	20241209	9.25	10660	-2.72	20250108	10220	1.47	20250102	14370	-27.84	20240507	9800	5.82	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
94	20250109	120358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	-90	5	-0.86	2465390	238	20.88	10330	10530	10330	13540	7300	10420	10358.78	0.39	-72	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	412	18.48	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	10220	1.08	20250102	14370	-28.11	20240507	9800	5.41	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
95	20250109	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	-90	5	-0.86	2465390	238	20.88	10330	10530	10330	13540	7300	10420	10358.78	0.39	-72	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	412	18.48	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	10220	1.08	20250102	14370	-28.11	20240507	9800	5.41	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
96	20250109	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	-90	5	-0.86	2434380	235	20.61	10330	10530	10330	13540	7300	10420	10359.06	0.39	-72	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	412	18.48	0.61	12	0.01	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	10220	1.08	20250102	14370	-28.11	20240507	9800	5.41	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
97	20250109	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	-90	5	-0.86	20660	2	0.18	10330	10330	10330	13540	7300	10420	10330.00	0.39	0	10740	10580	10500	10340	10260	10540	10300	52	3120	500	7290	10	1	3986323	412	18.48	0.61	12	0.00	559.00	16899.00	13918	20240507	-25.78	9492	20241209	8.83	10660	-3.10	20250108	10220	1.08	20250102	14370	-28.11	20240507	9800	5.41	20241209	1.06	N	032960	500	52 억	15518	N	N	N	N
98	20250108	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	-200	5	-1.88	11918100	1140	220.08	10520	10660	10420	13800	7440	10620	10454.47	0.39	73	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	415	18.64	0.62	12	0.03	559.00	16899.00	13918	20240507	-25.13	9492	20241209	9.78	10660	-2.25	20250108	10220	1.96	20250102	14370	-27.49	20240507	9800	6.33	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
99	20250108	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	-190	5	-1.79	10114380	967	186.68	10520	10660	10430	13800	7440	10620	10459.54	0.39	78	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	416	18.66	0.62	12	0.02	559.00	16899.00	13918	20240507	-25.06	9492	20241209	9.88	10660	-2.16	20250108	10220	2.05	20250102	14370	-27.42	20240507	9800	6.43	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
100	20250108	140359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-180	5	-1.69	4580130	437	84.36	10520	10660	10440	13800	7440	10620	10480.85	0.39	83	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	416	18.68	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.99	9492	20241209	9.99	10660	-2.06	20250108	10220	2.15	20250102	14370	-27.35	20240507	9800	6.53	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
101	20250108	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	-160	5	-1.51	3608000	344	66.41	10520	10660	10440	13800	7440	10620	10488.37	0.39	83	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	417	18.71	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.85	9492	20241209	10.20	10660	-1.88	20250108	10220	2.35	20250102	14370	-27.21	20240507	9800	6.73	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
102	20250108	120355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	-160	5	-1.51	3513840	335	64.67	10520	10660	10440	13800	7440	10620	10489.07	0.39	83	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	417	18.71	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.85	9492	20241209	10.20	10660	-1.88	20250108	10220	2.35	20250102	14370	-27.21	20240507	9800	6.73	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
103	20250108	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-140	5	-1.32	3419700	326	62.93	10520	10660	10440	13800	7440	10620	10489.88	0.39	83	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	418	18.75	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.70	9492	20241209	10.41	10660	-1.69	20250108	10220	2.54	20250102	14370	-27.07	20240507	9800	6.94	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
104	20250108	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-140	5	-1.32	2403380	229	44.21	10520	10660	10480	13800	7440	10620	10495.11	0.39	83	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	418	18.75	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.70	9492	20241209	10.41	10660	-1.69	20250108	10220	2.54	20250102	14370	-27.07	20240507	9800	6.94	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
105	20250108	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-140	5	-1.32	1614080	154	29.73	10520	10520	10480	13800	7440	10620	10481.04	0.39	92	10746	10682	10556	10492	10366	10715	10525	52	3180	500	7430	10	1	3986323	418	18.75	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.70	9492	20241209	10.41	10620	-1.32	20250107	10220	2.54	20250102	14370	-27.07	20240507	9800	6.94	20241209	1.06	N	032960	500	52 억	15445	N	N	N	N
106	20250107	160353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	140	2	1.34	5446160	518	217.65	10430	10620	10430	13620	7340	10480	10513.82	0.39	2	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	423	19.00	0.63	12	0.01	559.00	16899.00	13918	20240507	-23.70	9492	20241209	11.88	10620	0.00	20250107	10220	3.91	20250102	14370	-26.10	20240507	9800	8.37	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
107	20250107	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	-10	5	-0.10	1496660	143	60.08	10430	10500	10430	13620	7340	10480	10466.15	0.39	8	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	417	18.73	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.77	9492	20241209	10.30	10570	-0.95	20250103	10220	2.45	20250102	14370	-27.14	20240507	9800	6.84	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
108	20250107	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	-10	5	-0.10	711410	68	28.57	10430	10500	10430	13620	7340	10480	10461.91	0.39	8	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	417	18.73	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.77	9492	20241209	10.30	10570	-0.95	20250103	10220	2.45	20250102	14370	-27.14	20240507	9800	6.84	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
109	20250107	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-40	5	-0.38	690470	66	27.73	10430	10500	10430	13620	7340	10480	10461.67	0.39	8	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	416	18.68	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.99	9492	20241209	9.99	10570	-1.23	20250103	10220	2.15	20250102	14370	-27.35	20240507	9800	6.53	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
110	20250107	120355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	20	2	0.19	240450	23	9.66	10430	10500	10430	13620	7340	10480	10454.35	0.39	8	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	419	18.78	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.56	9492	20241209	10.62	10570	-0.66	20250103	10220	2.74	20250102	14370	-26.93	20240507	9800	7.14	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
111	20250107	110352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	-20	5	-0.19	208990	20	8.40	10430	10480	10430	13620	7340	10480	10449.50	0.39	8	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	417	18.71	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.85	9492	20241209	10.20	10570	-1.04	20250103	10220	2.35	20250102	14370	-27.21	20240507	9800	6.73	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
112	20250107	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	-10	5	-0.10	156650	15	6.30	10430	10470	10430	13620	7340	10480	10443.33	0.39	8	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	417	18.73	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.77	9492	20241209	10.30	10570	-0.95	20250103	10220	2.45	20250102	14370	-27.14	20240507	9800	6.84	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
113	20250107	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	-50	5	-0.48	62580	6	2.52	10430	10430	10430	13620	7340	10480	10430.00	0.39	0	10560	10520	10460	10420	10360	10540	10440	52	3140	500	7330	10	1	3986323	416	18.66	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.06	9492	20241209	9.88	10570	-1.32	20250103	10220	2.05	20250102	14370	-27.42	20240507	9800	6.43	20241209	1.06	N	032960	500	52 억	15443	N	N	N	N
114	20250106	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-50	5	-0.47	2491000	238	67.42	10430	10500	10400	13680	7380	10530	10466.39	0.39	3	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	418	18.75	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.70	9492	20241209	10.41	10570	-0.85	20250103	10220	2.54	20250102	14370	-27.07	20240507	9800	6.94	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
115	20250106	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	-30	5	-0.28	1222850	117	33.14	10430	10500	10400	13680	7380	10530	10451.71	0.39	22	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	419	18.78	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.56	9492	20241209	10.62	10570	-0.66	20250103	10220	2.74	20250102	14370	-26.93	20240507	9800	7.14	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
116	20250106	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	-70	5	-0.66	802980	77	21.81	10430	10500	10400	13680	7380	10530	10428.31	0.39	22	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	417	18.71	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.85	9492	20241209	10.20	10570	-1.04	20250103	10220	2.35	20250102	14370	-27.21	20240507	9800	6.73	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
117	20250106	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	-70	5	-0.66	667000	64	18.13	10430	10500	10400	13680	7380	10530	10421.88	0.39	22	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	417	18.71	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.85	9492	20241209	10.20	10570	-1.04	20250103	10220	2.35	20250102	14370	-27.21	20240507	9800	6.73	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
118	20250106	120348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-90	5	-0.85	614700	59	16.71	10430	10500	10400	13680	7380	10530	10418.64	0.39	22	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	416	18.68	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.99	9492	20241209	9.99	10570	-1.23	20250103	10220	2.15	20250102	14370	-27.35	20240507	9800	6.53	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
119	20250106	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	-120	5	-1.14	541570	52	14.73	10430	10430	10400	13680	7380	10530	10414.81	0.39	22	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	415	18.62	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.20	9492	20241209	9.67	10570	-1.51	20250103	10220	1.86	20250102	14370	-27.56	20240507	9800	6.22	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
120	20250106	100348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	-120	5	-1.14	250140	24	6.80	10430	10430	10410	13680	7380	10530	10422.50	0.39	20	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	415	18.62	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.20	9492	20241209	9.67	10570	-1.51	20250103	10220	1.86	20250102	14370	-27.56	20240507	9800	6.22	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
121	20250106	090345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	-100	5	-0.95	156450	15	4.25	10430	10430	10430	13680	7380	10530	10430.00	0.39	12	10656	10592	10506	10442	10356	10625	10475	52	3150	500	7370	10	1	3986323	416	18.66	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.06	9492	20241209	9.88	10570	-1.32	20250103	10220	2.05	20250102	14370	-27.42	20240507	9800	6.43	20241209	1.04	N	032960	500	52 억	15440	N	N	N	N
122	20250103	160346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10530	10	2	0.10	3706180	353	18.07	10420	10570	10420	13670	7370	10520	10499.09	0.39	-39	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	420	18.84	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.34	9492	20241209	10.94	10570	-0.38	20250103	10220	3.03	20250102	14370	-26.72	20240507	9800	7.45	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
123	20250103	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	-20	5	-0.19	2642760	252	12.90	10420	10570	10420	13670	7370	10520	10487.14	0.39	-8	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	419	18.78	0.62	12	0.01	559.00	16899.00	13918	20240507	-24.56	9492	20241209	10.62	10570	-0.66	20250103	10220	2.74	20250102	14370	-26.93	20240507	9800	7.14	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
124	20250103	140347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	-70	5	-0.67	1674620	160	8.19	10420	10570	10420	13670	7370	10520	10466.38	0.39	-3	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	417	18.69	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.92	9492	20241209	10.09	10570	-1.14	20250103	10220	2.25	20250102	14370	-27.28	20240507	9800	6.63	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
125	20250103	130346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	-30	5	-0.29	1611780	154	7.88	10420	10570	10420	13670	7370	10520	10466.10	0.39	-3	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	418	18.77	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.63	9492	20241209	10.51	10570	-0.76	20250103	10220	2.64	20250102	14370	-27.00	20240507	9800	7.04	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
126	20250103	120347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	-50	5	-0.48	1057870	101	5.17	10420	10570	10420	13670	7370	10520	10473.96	0.39	11	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	417	18.73	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.77	9492	20241209	10.30	10570	-0.95	20250103	10220	2.45	20250102	14370	-27.14	20240507	9800	6.84	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
127	20250103	110346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	-10	5	-0.10	1047400	100	5.12	10420	10570	10420	13670	7370	10520	10474.00	0.39	11	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	419	18.80	0.62	12	0.00	559.00	16899.00	13918	20240507	-24.49	9492	20241209	10.72	10570	-0.57	20250103	10220	2.84	20250102	14370	-26.86	20240507	9800	7.24	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
128	20250103	100346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10570	50	2	0.48	763830	73	3.74	10420	10570	10420	13670	7370	10520	10463.42	0.39	13	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	421	18.91	0.63	12	0.00	559.00	16899.00	13918	20240507	-24.06	9492	20241209	11.36	10570	0.00	20250103	10220	3.42	20250102	14370	-26.44	20240507	9800	7.86	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
129	20250103	090347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	-100	5	-0.95	302180	29	1.48	10420	10420	10420	13670	7370	10520	10420.00	0.39	25	10720	10620	10420	10320	10120	10670	10370	52	3150	500	7360	10	1	3986323	415	18.64	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.13	9492	20241209	9.78	10520	-0.95	20250102	10220	1.96	20250102	14370	-27.49	20240507	9800	6.33	20241209	1.04	N	032960	500	52 억	15479	N	N	N	N
130	20250102	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10520	120	2	1.15	20124430	1954	292.08	10400	10520	10220	13520	7280	10400	10299.09	0.39	-72	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	419	18.82	0.62	12	0.05	559.00	16899.00	13918	20240507	-24.41	9492	20241209	10.83	10520	0.00	20250102	10220	2.94	20250102	14370	-26.79	20240507	9800	7.35	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N
131	20250102	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	-110	5	-1.06	18779770	1826	272.94	10400	10410	10220	13520	7280	10400	10284.65	0.39	-33	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	410	18.41	0.61	12	0.05	559.00	16899.00	13918	20240507	-26.07	9492	20241209	8.41	10410	-1.15	20250102	10220	0.68	20250102	14370	-28.39	20240507	9800	5.00	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N
132	20250102	140343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-170	5	-1.63	15650590	1521	227.35	10400	10410	10220	13520	7280	10400	10289.67	0.39	-64	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	408	18.30	0.61	12	0.04	559.00	16899.00	13918	20240507	-26.50	9492	20241209	7.77	10410	-1.73	20250102	10220	0.10	20250102	14370	-28.81	20240507	9800	4.39	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N
133	20250102	130344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-150	5	-1.44	14646770	1423	212.71	10400	10410	10250	13520	7280	10400	10292.88	0.39	-62	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	409	18.34	0.61	12	0.04	559.00	16899.00	13918	20240507	-26.35	9492	20241209	7.99	10410	-1.54	20250102	10250	0.00	20250102	14370	-28.67	20240507	9800	4.59	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N
134	20250102	120344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	-140	5	-1.35	13067180	1269	189.69	10400	10410	10260	13520	7280	10400	10297.23	0.39	-53	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	409	18.35	0.61	12	0.03	559.00	16899.00	13918	20240507	-26.28	9492	20241209	8.09	10410	-1.44	20250102	10260	0.00	20250102	14370	-28.60	20240507	9800	4.69	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N
135	20250102	110336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-130	5	-1.25	9229260	895	133.78	10400	10410	10260	13520	7280	10400	10312.02	0.39	-75	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	409	18.37	0.61	12	0.02	559.00	16899.00	13918	20240507	-26.21	9492	20241209	8.20	10410	-1.34	20250102	10260	0.10	20250102	14370	-28.53	20240507	9800	4.80	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N
136	20250102	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	0	3	0.00	166400	16	2.39	10400	10400	10400	13520	7280	10400	10400.00	0.39	0	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	415	18.60	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.28	9492	20241209	9.57	10400	0.00	20250102	10400	0.00	20250102	14370	-27.63	20240507	9800	6.12	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N
137	20250102	090340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	0	3	0.00	0	0	0.00	0	0	0	13520	7280	10400	0.00	0.39	0	10473	10436	10363	10326	10253	10455	10345	52	3120	500	7280	10	1	3986323	415	18.60	0.62	12	0.00	559.00	16899.00	13918	20240507	-25.28	9492	20241209	9.57	0	0.00	0	0	0.00	0	14370	-27.63	20240507	9800	6.12	20241209	1.04	N	032960	500	52 억	15551	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History