KissMeData/098120/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	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	110	2	1.82	363876680	59141	96.41	6040	6310	6010	7850	4230	6040	6152.70	12.49	-52	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	511	6.91	0.93	12	0.71	890.00	6629.00	13200	20240125	-53.41	4245	20241209	44.88	6370	-3.45	20250120	5050	21.78	20250102	13200	-53.41	20240125	4245	44.88	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
3	20250124	150754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	80	2	1.32	346451970	56298	91.77	6040	6310	6010	7850	4230	6040	6153.89	12.49	1307	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	509	6.88	0.92	12	0.68	890.00	6629.00	13200	20240125	-53.64	4245	20241209	44.17	6370	-3.92	20250120	5050	21.19	20250102	13200	-53.64	20240125	4245	44.17	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
4	20250124	140752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	130	2	2.15	317532920	51574	84.07	6040	6310	6010	7850	4230	6040	6156.84	12.49	2474	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	513	6.93	0.93	12	0.62	890.00	6629.00	13200	20240125	-53.26	4245	20241209	45.35	6370	-3.14	20250120	5050	22.18	20250102	13200	-53.26	20240125	4245	45.35	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
5	20250124	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	170	2	2.81	302413200	49116	80.07	6040	6310	6010	7850	4230	6040	6157.12	12.49	3119	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	516	6.98	0.94	12	0.59	890.00	6629.00	13200	20240125	-52.95	4245	20241209	46.29	6370	-2.51	20250120	5050	22.97	20250102	13200	-52.95	20240125	4245	46.29	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
6	20250124	120751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	190	2	3.15	254401800	41369	67.44	6040	6310	6010	7850	4230	6040	6149.58	12.49	3446	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	518	7.00	0.94	12	0.50	890.00	6629.00	13200	20240125	-52.80	4245	20241209	46.76	6370	-2.20	20250120	5050	23.37	20250102	13200	-52.80	20240125	4245	46.76	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
7	20250124	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	100	2	1.66	179217460	29263	47.70	6040	6170	6010	7850	4230	6040	6124.37	12.49	132	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	510	6.90	0.93	12	0.35	890.00	6629.00	13200	20240125	-53.48	4245	20241209	44.64	6370	-3.61	20250120	5050	21.58	20250102	13200	-53.48	20240125	4245	44.64	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
8	20250124	100750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	70	2	1.16	108499780	17729	28.90	6040	6170	6010	7850	4230	6040	6119.90	12.49	76	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	508	6.87	0.92	12	0.21	890.00	6629.00	13200	20240125	-53.71	4245	20241209	43.93	6370	-4.08	20250120	5050	20.99	20250102	13200	-53.71	20240125	4245	43.93	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
9	20250124	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	10	2	0.17	4141230	686	1.12	6040	6050	6010	7850	4230	6040	6036.78	12.49	-142	6366	6202	6076	5912	5786	6140	5850	42	1810	500	4220	10	1	8312766	503	6.80	0.91	12	0.01	890.00	6629.00	13200	20240125	-54.17	4245	20241209	42.52	6370	-5.02	20250120	5050	19.80	20250102	13200	-54.17	20240125	4245	42.52	20241209	4.05	N	098120	500	41 억	1038438	N	N	N	N
10	20250123	160750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-60	5	-0.98	372086710	61036	122.13	6180	6240	5950	7930	4270	6100	6096.18	12.62	-11016	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	502	6.79	0.91	12	0.73	890.00	6629.00	13200	20240125	-54.24	4245	20241209	42.29	6370	-5.18	20250120	5050	19.60	20250102	13200	-54.24	20240125	4245	42.29	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
11	20250123	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-90	5	-1.48	340471100	55759	111.57	6180	6240	5990	7930	4270	6100	6106.12	12.62	-10389	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	500	6.75	0.91	12	0.67	890.00	6629.00	13200	20240125	-54.47	4245	20241209	41.58	6370	-5.65	20250120	5050	19.01	20250102	13200	-54.47	20240125	4245	41.58	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
12	20250123	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-30	5	-0.49	288605550	47149	94.34	6180	6240	6030	7930	4270	6100	6121.14	12.62	-8302	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	505	6.82	0.92	12	0.57	890.00	6629.00	13200	20240125	-54.02	4245	20241209	42.99	6370	-4.71	20250120	5050	20.20	20250102	13200	-54.02	20240125	4245	42.99	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
13	20250123	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-10	5	-0.16	257737090	42079	84.20	6180	6240	6030	7930	4270	6100	6125.08	12.62	-7572	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	506	6.84	0.92	12	0.51	890.00	6629.00	13200	20240125	-53.86	4245	20241209	43.46	6370	-4.40	20250120	5050	20.59	20250102	13200	-53.86	20240125	4245	43.46	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
14	20250123	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	202890210	33062	66.16	6180	6240	6040	7930	4270	6100	6136.66	12.62	-8177	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	503	6.80	0.91	12	0.40	890.00	6629.00	13200	20240125	-54.17	4245	20241209	42.52	6370	-5.02	20250120	5050	19.80	20250102	13200	-54.17	20240125	4245	42.52	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
15	20250123	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-10	5	-0.16	189617120	30870	61.77	6180	6240	6040	7930	4270	6100	6142.44	12.62	-8149	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	506	6.84	0.92	12	0.37	890.00	6629.00	13200	20240125	-53.86	4245	20241209	43.46	6370	-4.40	20250120	5050	20.59	20250102	13200	-53.86	20240125	4245	43.46	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
16	20250123	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-40	5	-0.66	154939610	25151	50.33	6180	6240	6050	7930	4270	6100	6160.38	12.62	-7677	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	504	6.81	0.91	12	0.30	890.00	6629.00	13200	20240125	-54.09	4245	20241209	42.76	6370	-4.87	20250120	5050	20.00	20250102	13200	-54.09	20240125	4245	42.76	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
17	20250123	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	80	2	1.31	20983300	3400	6.80	6180	6190	6120	7930	4270	6100	6171.56	12.62	-2450	6313	6206	6113	6006	5913	6260	6060	42	1830	500	4270	10	1	8312766	514	6.94	0.93	12	0.04	890.00	6629.00	13200	20240125	-53.18	4245	20241209	45.58	6370	-2.98	20250120	5050	22.38	20250102	13200	-53.18	20240125	4245	45.58	20241209	4.09	N	098120	500	41 억	1049273	N	N	N	N
18	20250122	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	30	2	0.49	305608770	49872	73.18	6090	6220	6020	7890	4250	6070	6127.93	12.69	-5756	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	507	6.85	0.92	12	0.60	890.00	6629.00	13200	20240125	-53.79	4245	20241209	43.70	6370	-4.24	20250120	5050	20.79	20250102	13200	-53.79	20240125	4245	43.70	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
19	20250122	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	90	2	1.48	271152230	44234	64.90	6090	6220	6020	7890	4250	6070	6129.95	12.69	-4772	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	512	6.92	0.93	12	0.53	890.00	6629.00	13200	20240125	-53.33	4245	20241209	45.11	6370	-3.30	20250120	5050	21.98	20250102	13200	-53.33	20240125	4245	45.11	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
20	20250122	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	120	2	1.98	254278710	41491	60.88	6090	6220	6020	7890	4250	6070	6128.53	12.69	-5458	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	515	6.96	0.93	12	0.50	890.00	6629.00	13200	20240125	-53.11	4245	20241209	45.82	6370	-2.83	20250120	5050	22.57	20250102	13200	-53.11	20240125	4245	45.82	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
21	20250122	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	110	2	1.81	221952700	36268	53.21	6090	6220	6020	7890	4250	6070	6119.79	12.69	-4626	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	514	6.94	0.93	12	0.44	890.00	6629.00	13200	20240125	-53.18	4245	20241209	45.58	6370	-2.98	20250120	5050	22.38	20250102	13200	-53.18	20240125	4245	45.58	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
22	20250122	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	50	2	0.82	199844410	32680	47.95	6090	6220	6020	7890	4250	6070	6115.19	12.69	-4411	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	509	6.88	0.92	12	0.39	890.00	6629.00	13200	20240125	-53.64	4245	20241209	44.17	6370	-3.92	20250120	5050	21.19	20250102	13200	-53.64	20240125	4245	44.17	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
23	20250122	110743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	100	2	1.65	137996100	22667	33.26	6090	6170	6020	7890	4250	6070	6087.97	12.69	-5214	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	513	6.93	0.93	12	0.27	890.00	6629.00	13200	20240125	-53.26	4245	20241209	45.35	6370	-3.14	20250120	5050	22.18	20250102	13200	-53.26	20240125	4245	45.35	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
24	20250122	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	40	2	0.66	77826060	12804	18.79	6090	6130	6020	7890	4250	6070	6078.26	12.69	-1580	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	508	6.87	0.92	12	0.15	890.00	6629.00	13200	20240125	-53.71	4245	20241209	43.93	6370	-4.08	20250120	5050	20.99	20250102	13200	-53.71	20240125	4245	43.93	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
25	20250122	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	40	2	0.66	12984310	2123	3.12	6090	6130	6090	7890	4250	6070	6116.02	12.69	-1529	6290	6180	6080	5970	5870	6235	6025	42	1820	500	4240	10	1	8312766	508	6.87	0.92	12	0.03	890.00	6629.00	13200	20240125	-53.71	4245	20241209	43.93	6370	-4.08	20250120	5050	20.99	20250102	13200	-53.71	20240125	4245	43.93	20241209	3.94	N	098120	500	41 억	1055170	N	N	N	N
26	20250121	160739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-30	5	-0.49	411984580	67954	33.12	6060	6190	5980	7930	4270	6100	6062.69	12.59	8272	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	505	6.82	0.92	12	0.82	890.00	6629.00	13320	20240112	-54.43	4245	20241209	42.99	6370	-4.71	20250120	5050	20.20	20250102	13200	-54.02	20240125	4245	42.99	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
27	20250121	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-70	5	-1.15	403109190	66488	32.41	6060	6190	5980	7930	4270	6100	6062.89	12.59	9125	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	501	6.78	0.91	12	0.80	890.00	6629.00	13320	20240112	-54.73	4245	20241209	42.05	6370	-5.34	20250120	5050	19.41	20250102	13200	-54.32	20240125	4245	42.05	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
28	20250121	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-20	5	-0.33	369219290	60859	29.66	6060	6190	5980	7930	4270	6100	6066.80	12.59	8579	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	505	6.83	0.92	12	0.73	890.00	6629.00	13320	20240112	-54.35	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	13200	-53.94	20240125	4245	43.23	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
29	20250121	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	10	2	0.16	355993320	58688	28.61	6060	6190	5980	7930	4270	6100	6065.86	12.59	8683	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	508	6.87	0.92	12	0.71	890.00	6629.00	13320	20240112	-54.13	4245	20241209	43.93	6370	-4.08	20250120	5050	20.99	20250102	13200	-53.71	20240125	4245	43.93	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
30	20250121	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	0	3	0.00	344126640	56746	27.66	6060	6190	5980	7930	4270	6100	6064.33	12.59	8062	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	507	6.85	0.92	12	0.68	890.00	6629.00	13320	20240112	-54.20	4245	20241209	43.70	6370	-4.24	20250120	5050	20.79	20250102	13200	-53.79	20240125	4245	43.70	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
31	20250121	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-70	5	-1.15	313054010	51626	25.16	6060	6190	5980	7930	4270	6100	6063.88	12.59	7992	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	501	6.78	0.91	12	0.62	890.00	6629.00	13320	20240112	-54.73	4245	20241209	42.05	6370	-5.34	20250120	5050	19.41	20250102	13200	-54.32	20240125	4245	42.05	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
32	20250121	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	150710680	24599	11.99	6060	6190	6050	7930	4270	6100	6126.70	12.59	-5692	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	503	6.80	0.91	12	0.30	890.00	6629.00	13320	20240112	-54.58	4245	20241209	42.52	6370	-5.02	20250120	5050	19.80	20250102	13200	-54.17	20240125	4245	42.52	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
33	20250121	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	50	2	0.82	23359620	3813	1.86	6060	6160	6060	7930	4270	6100	6126.31	12.59	-512	6653	6376	6093	5816	5533	6515	5955	42	1830	500	4270	10	1	8312766	511	6.91	0.93	12	0.05	890.00	6629.00	13320	20240112	-53.83	4245	20241209	44.88	6370	-3.45	20250120	5050	21.78	20250102	13200	-53.41	20240125	4245	44.88	20241209	3.89	N	098120	500	41 억	1046764	N	N	N	N
34	20250120	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	320	2	5.54	1254951150	205053	341.65	5870	6370	5810	7510	4050	5780	6120.16	12.67	-6273	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	507	6.85	0.92	12	2.47	890.00	6629.00	13510	20240111	-54.85	4245	20241209	43.70	6370	-4.24	20250120	5050	20.79	20250102	13200	-53.79	20240125	4245	43.70	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
35	20250120	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	280	2	4.84	1232725980	201399	335.56	5870	6370	5810	7510	4050	5780	6120.81	12.67	-5700	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	504	6.81	0.91	12	2.42	890.00	6629.00	13510	20240111	-55.14	4245	20241209	42.76	6370	-4.87	20250120	5050	20.00	20250102	13200	-54.09	20240125	4245	42.76	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
36	20250120	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	300	2	5.19	1215380730	198536	330.79	5870	6370	5810	7510	4050	5780	6121.71	12.67	-6053	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	505	6.83	0.92	12	2.39	890.00	6629.00	13510	20240111	-55.00	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	13200	-53.94	20240125	4245	43.23	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
37	20250120	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	310	2	5.36	1167279380	190587	317.55	5870	6370	5810	7510	4050	5780	6124.65	12.67	-6714	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	506	6.84	0.92	12	2.29	890.00	6629.00	13510	20240111	-54.92	4245	20241209	43.46	6370	-4.40	20250120	5050	20.59	20250102	13200	-53.86	20240125	4245	43.46	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
38	20250120	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	300	2	5.19	1094213640	178696	297.74	5870	6370	5810	7510	4050	5780	6123.32	12.67	-4695	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	505	6.83	0.92	12	2.15	890.00	6629.00	13510	20240111	-55.00	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	13200	-53.94	20240125	4245	43.23	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
39	20250120	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	300	2	5.19	1067736370	174335	290.47	5870	6370	5810	7510	4050	5780	6124.62	12.67	-3880	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	505	6.83	0.92	12	2.10	890.00	6629.00	13510	20240111	-55.00	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	13200	-53.94	20240125	4245	43.23	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
40	20250120	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	330	2	5.71	999721590	163040	271.65	5870	6370	5810	7510	4050	5780	6131.76	12.67	-3716	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	508	6.87	0.92	12	1.96	890.00	6629.00	13510	20240111	-54.77	4245	20241209	43.93	6370	-4.08	20250120	5050	20.99	20250102	13200	-53.71	20240125	4245	43.93	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
41	20250120	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	200	2	3.46	111428010	18830	31.37	5870	5980	5810	7510	4050	5780	5917.58	12.67	-6432	6080	5930	5760	5610	5440	6005	5685	42	1730	500	4040	10	1	8312766	497	6.72	0.90	12	0.23	890.00	6629.00	13510	20240111	-55.74	4245	20241209	40.87	6090	-1.81	20250109	5050	18.42	20250102	13200	-54.70	20240125	4245	40.87	20241209	3.86	N	098120	500	41 억	1053100	N	N	N	N
42	20250117	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	140	2	2.48	346680240	60018	163.91	5640	5910	5590	7330	3950	5640	5776.26	12.57	8561	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	480	6.49	0.87	12	0.72	890.00	6629.00	13560	20240110	-57.37	4245	20241209	36.16	6090	-5.09	20250109	5050	14.46	20250102	13200	-56.21	20240125	4245	36.16	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
43	20250117	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	180	2	3.19	331517150	57406	156.78	5640	5910	5590	7330	3950	5640	5774.96	12.57	9571	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	484	6.54	0.88	12	0.69	890.00	6629.00	13560	20240110	-57.08	4245	20241209	37.10	6090	-4.43	20250109	5050	15.25	20250102	13200	-55.91	20240125	4245	37.10	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
44	20250117	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	220	2	3.90	275165310	47680	130.22	5640	5910	5590	7330	3950	5640	5771.08	12.57	9177	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	487	6.58	0.88	12	0.57	890.00	6629.00	13560	20240110	-56.78	4245	20241209	38.04	6090	-3.78	20250109	5050	16.04	20250102	13200	-55.61	20240125	4245	38.04	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
45	20250117	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	220	2	3.90	220677930	38389	104.84	5640	5890	5590	7330	3950	5640	5748.47	12.57	7787	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	487	6.58	0.88	12	0.46	890.00	6629.00	13560	20240110	-56.78	4245	20241209	38.04	6090	-3.78	20250109	5050	16.04	20250102	13200	-55.61	20240125	4245	38.04	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
46	20250117	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	140	2	2.48	160395920	28065	76.65	5640	5820	5590	7330	3950	5640	5715.16	12.57	6448	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	480	6.49	0.87	12	0.34	890.00	6629.00	13560	20240110	-57.37	4245	20241209	36.16	6090	-5.09	20250109	5050	14.46	20250102	13200	-56.21	20240125	4245	36.16	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
47	20250117	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	110	2	1.95	86629370	15321	41.84	5640	5750	5590	7330	3950	5640	5654.29	12.57	2343	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	478	6.46	0.87	12	0.18	890.00	6629.00	13560	20240110	-57.60	4245	20241209	35.45	6090	-5.58	20250109	5050	13.86	20250102	13200	-56.44	20240125	4245	35.45	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
48	20250117	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	30	2	0.53	47796680	8492	23.19	5640	5670	5590	7330	3950	5640	5628.44	12.57	-1994	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	471	6.37	0.86	12	0.10	890.00	6629.00	13560	20240110	-58.19	4245	20241209	33.57	6090	-6.90	20250109	5050	12.28	20250102	13200	-57.05	20240125	4245	33.57	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
49	20250117	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	0	3	0.00	9279760	1651	4.51	5640	5650	5600	7330	3950	5640	5620.69	12.57	-1058	5733	5686	5603	5556	5473	5710	5580	42	1690	500	3940	10	1	8312766	469	6.34	0.85	12	0.02	890.00	6629.00	13560	20240110	-58.41	4245	20241209	32.86	6090	-7.39	20250109	5050	11.68	20250102	13200	-57.27	20240125	4245	32.86	20241209	3.85	N	098120	500	41 억	1044910	N	N	N	N
50	20250116	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	100	2	1.81	204721800	36489	91.04	5590	5650	5520	7200	3880	5540	5610.51	12.49	6530	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	469	6.34	0.85	12	0.44	890.00	6629.00	14850	20240109	-62.02	4245	20241209	32.86	6090	-7.39	20250109	5050	11.68	20250102	13200	-57.27	20240125	4245	32.86	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
51	20250116	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	90	2	1.62	192439060	34308	85.60	5590	5650	5520	7200	3880	5540	5609.16	12.49	7046	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	468	6.33	0.85	12	0.41	890.00	6629.00	14850	20240109	-62.09	4245	20241209	32.63	6090	-7.55	20250109	5050	11.49	20250102	13200	-57.35	20240125	4245	32.63	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
52	20250116	140737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	90	2	1.62	168782300	30095	75.09	5590	5650	5520	7200	3880	5540	5608.32	12.49	6030	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	468	6.33	0.85	12	0.36	890.00	6629.00	14850	20240109	-62.09	4245	20241209	32.63	6090	-7.55	20250109	5050	11.49	20250102	13200	-57.35	20240125	4245	32.63	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
53	20250116	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	80	2	1.44	157409130	28065	70.02	5590	5650	5520	7200	3880	5540	5608.73	12.49	5510	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	467	6.31	0.85	12	0.34	890.00	6629.00	14850	20240109	-62.15	4245	20241209	32.39	6090	-7.72	20250109	5050	11.29	20250102	13200	-57.42	20240125	4245	32.39	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
54	20250116	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	70	2	1.26	149772670	26702	66.62	5590	5650	5520	7200	3880	5540	5609.04	12.49	5477	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	466	6.30	0.85	12	0.32	890.00	6629.00	14850	20240109	-62.22	4245	20241209	32.16	6090	-7.88	20250109	5050	11.09	20250102	13200	-57.50	20240125	4245	32.16	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
55	20250116	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	60	2	1.08	130437060	23248	58.00	5590	5650	5520	7200	3880	5540	5610.68	12.49	4970	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	466	6.29	0.84	12	0.28	890.00	6629.00	14850	20240109	-62.29	4245	20241209	31.92	6090	-8.05	20250109	5050	10.89	20250102	13200	-57.58	20240125	4245	31.92	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
56	20250116	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	90	2	1.62	101642060	18121	45.21	5590	5650	5520	7200	3880	5540	5609.08	12.49	4824	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	468	6.33	0.85	12	0.22	890.00	6629.00	14850	20240109	-62.09	4245	20241209	32.63	6090	-7.55	20250109	5050	11.49	20250102	13200	-57.35	20240125	4245	32.63	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
57	20250116	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	80	2	1.44	6419120	1148	2.86	5590	5620	5580	7200	3880	5540	5591.57	12.49	119	5760	5650	5510	5400	5260	5580	5330	42	1660	500	3870	10	1	8312766	467	6.31	0.85	12	0.01	890.00	6629.00	14850	20240109	-62.15	4245	20241209	32.39	6090	-7.72	20250109	5050	11.29	20250102	13200	-57.42	20240125	4245	32.39	20241209	3.89	N	098120	500	41 억	1038420	N	N	N	N
58	20250115	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	0	3	0.00	219085230	40080	178.55	5600	5620	5370	7200	3880	5540	5466.20	12.58	-6940	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	461	6.22	0.84	12	0.48	890.00	6629.00	14850	20240109	-62.69	4245	20241209	30.51	6090	-9.03	20250109	5050	9.70	20250102	13200	-58.03	20240125	4245	30.51	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
59	20250115	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-70	5	-1.26	210260960	38481	171.42	5600	5620	5370	7200	3880	5540	5464.02	12.58	-6549	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	455	6.15	0.83	12	0.46	890.00	6629.00	14850	20240109	-63.16	4245	20241209	28.86	6090	-10.18	20250109	5050	8.32	20250102	13200	-58.56	20240125	4245	28.86	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
60	20250115	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-120	5	-2.17	202568540	37073	165.15	5600	5620	5370	7200	3880	5540	5464.04	12.58	-7261	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	451	6.09	0.82	12	0.45	890.00	6629.00	14850	20240109	-63.50	4245	20241209	27.68	6090	-11.00	20250109	5050	7.33	20250102	13200	-58.94	20240125	4245	27.68	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
61	20250115	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-50	5	-0.90	26280890	4749	21.16	5600	5620	5460	7200	3880	5540	5533.98	12.58	-2103	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	456	6.17	0.83	12	0.06	890.00	6629.00	14850	20240109	-63.03	4245	20241209	29.33	6090	-9.85	20250109	5050	8.71	20250102	13200	-58.41	20240125	4245	29.33	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
62	20250115	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-10	5	-0.18	21774010	3930	17.51	5600	5620	5460	7200	3880	5540	5540.46	12.58	-1352	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	460	6.21	0.83	12	0.05	890.00	6629.00	14850	20240109	-62.76	4245	20241209	30.27	6090	-9.20	20250109	5050	9.50	20250102	13200	-58.11	20240125	4245	30.27	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
63	20250115	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-20	5	-0.36	18713960	3376	15.04	5600	5620	5460	7200	3880	5540	5543.23	12.58	-1040	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	459	6.20	0.83	12	0.04	890.00	6629.00	14850	20240109	-62.83	4245	20241209	30.04	6090	-9.36	20250109	5050	9.31	20250102	13200	-58.18	20240125	4245	30.04	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
64	20250115	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	50	2	0.90	10910280	1956	8.71	5600	5620	5540	7200	3880	5540	5577.85	12.58	-873	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	465	6.28	0.84	12	0.02	890.00	6629.00	14850	20240109	-62.36	4245	20241209	31.68	6090	-8.21	20250109	5050	10.69	20250102	13200	-57.65	20240125	4245	31.68	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
65	20250115	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	80	2	1.44	4560660	815	3.63	5600	5620	5560	7200	3880	5540	5595.90	12.58	-397	5700	5620	5550	5470	5400	5585	5435	42	1660	500	3870	10	1	8312766	467	6.31	0.85	12	0.01	890.00	6629.00	14850	20240109	-62.15	4245	20241209	32.39	6090	-7.72	20250109	5050	11.29	20250102	13200	-57.42	20240125	4245	32.39	20241209	3.91	N	098120	500	41 억	1045360	N	N	N	N
66	20250114	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-30	5	-0.54	121232020	21875	44.22	5570	5630	5480	7240	3900	5570	5542.04	12.61	-2880	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	461	6.22	0.84	12	0.26	890.00	6629.00	14850	20240109	-62.69	4245	20241209	30.51	6090	-9.03	20250109	5050	9.70	20250102	13200	-58.03	20240125	4245	30.51	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
67	20250114	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-40	5	-0.72	113626650	20501	41.44	5570	5630	5480	7240	3900	5570	5542.49	12.61	-2798	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	460	6.21	0.83	12	0.25	890.00	6629.00	14850	20240109	-62.76	4245	20241209	30.27	6090	-9.20	20250109	5050	9.50	20250102	13200	-58.11	20240125	4245	30.27	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
68	20250114	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-20	5	-0.36	81362810	14651	29.61	5570	5630	5500	7240	3900	5570	5553.40	12.61	-3931	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	461	6.24	0.84	12	0.18	890.00	6629.00	14850	20240109	-62.63	4245	20241209	30.74	6090	-8.87	20250109	5050	9.90	20250102	13200	-57.95	20240125	4245	30.74	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
69	20250114	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-10	5	-0.18	70759290	12731	25.73	5570	5630	5500	7240	3900	5570	5558.03	12.61	-3904	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	462	6.25	0.84	12	0.15	890.00	6629.00	14850	20240109	-62.56	4245	20241209	30.98	6090	-8.70	20250109	5050	10.10	20250102	13200	-57.88	20240125	4245	30.98	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
70	20250114	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	0	3	0.00	65675900	11812	23.88	5570	5630	5500	7240	3900	5570	5560.10	12.61	-4140	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	463	6.26	0.84	12	0.14	890.00	6629.00	14850	20240109	-62.49	4245	20241209	31.21	6090	-8.54	20250109	5050	10.30	20250102	13200	-57.80	20240125	4245	31.21	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
71	20250114	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-40	5	-0.72	47975400	8623	17.43	5570	5630	5500	7240	3900	5570	5563.66	12.61	-2861	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	460	6.21	0.83	12	0.10	890.00	6629.00	14850	20240109	-62.76	4245	20241209	30.27	6090	-9.20	20250109	5050	9.50	20250102	13200	-58.11	20240125	4245	30.27	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
72	20250114	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-20	5	-0.36	39395890	7069	14.29	5570	5630	5520	7240	3900	5570	5573.05	12.61	-2608	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	461	6.24	0.84	12	0.09	890.00	6629.00	14850	20240109	-62.63	4245	20241209	30.74	6090	-8.87	20250109	5050	9.90	20250102	13200	-57.95	20240125	4245	30.74	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
73	20250114	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	50	2	0.90	6628580	1186	2.40	5570	5620	5570	7240	3900	5570	5589.02	12.61	-60	5996	5782	5616	5402	5236	5700	5320	42	1670	500	3890	10	1	8312766	467	6.31	0.85	12	0.01	890.00	6629.00	14850	20240109	-62.15	4245	20241209	32.39	6090	-7.72	20250109	5050	11.29	20250102	13200	-57.42	20240125	4245	32.39	20241209	3.91	N	098120	500	41 억	1048240	N	N	N	N
74	20250113	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-260	5	-4.46	275104020	49452	180.31	5830	5830	5450	7570	4090	5830	5563.04	12.67	-5110	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	463	6.26	0.84	12	0.59	890.00	6629.00	14850	20240109	-62.49	4245	20241209	31.21	6090	-8.54	20250109	5050	10.30	20250102	13200	-57.80	20240125	4245	31.21	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
75	20250113	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-300	5	-5.15	256295340	46068	167.97	5830	5830	5450	7570	4090	5830	5563.41	12.67	-4731	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	460	6.21	0.83	12	0.55	890.00	6629.00	14850	20240109	-62.76	4245	20241209	30.27	6090	-9.20	20250109	5050	9.50	20250102	13200	-58.11	20240125	4245	30.27	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
76	20250113	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-370	5	-6.35	242927440	43630	159.08	5830	5830	5450	7570	4090	5830	5567.90	12.67	-3852	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	454	6.13	0.82	12	0.52	890.00	6629.00	14850	20240109	-63.23	4245	20241209	28.62	6090	-10.34	20250109	5050	8.12	20250102	13200	-58.64	20240125	4245	28.62	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
77	20250113	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-310	5	-5.32	230558490	41371	150.85	5830	5830	5450	7570	4090	5830	5572.95	12.67	-2693	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	459	6.20	0.83	12	0.50	890.00	6629.00	14850	20240109	-62.83	4245	20241209	30.04	6090	-9.36	20250109	5050	9.31	20250102	13200	-58.18	20240125	4245	30.04	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
78	20250113	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-290	5	-4.97	183684820	32823	119.68	5830	5830	5470	7570	4090	5830	5596.22	12.67	-1905	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	461	6.22	0.84	12	0.39	890.00	6629.00	14850	20240109	-62.69	4245	20241209	30.51	6090	-9.03	20250109	5050	9.70	20250102	13200	-58.03	20240125	4245	30.51	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
79	20250113	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-290	5	-4.97	162667260	29007	105.76	5830	5830	5510	7570	4090	5830	5607.86	12.67	-1866	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	461	6.22	0.84	12	0.35	890.00	6629.00	14850	20240109	-62.69	4245	20241209	30.51	6090	-9.03	20250109	5050	9.70	20250102	13200	-58.03	20240125	4245	30.51	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
80	20250113	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-260	5	-4.46	112948080	20020	73.00	5830	5830	5550	7570	4090	5830	5641.76	12.67	1108	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	463	6.26	0.84	12	0.24	890.00	6629.00	14850	20240109	-62.49	4245	20241209	31.21	6090	-8.54	20250109	5050	10.30	20250102	13200	-57.80	20240125	4245	31.21	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
81	20250113	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	-110	5	-1.89	17864510	3092	11.27	5830	5830	5620	7570	4090	5830	5777.66	12.67	-279	6010	5920	5840	5750	5670	5880	5710	42	1740	500	4080	10	1	8312766	475	6.43	0.86	12	0.04	890.00	6629.00	14850	20240109	-61.48	4245	20241209	34.75	6090	-6.08	20250109	5050	13.27	20250102	13200	-56.67	20240125	4245	34.75	20241209	3.41	N	098120	500	41 억	1053351	N	N	N	N
82	20250110	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-60	5	-1.02	159450560	27369	20.79	5930	5930	5760	7650	4130	5890	5825.95	12.73	-4576	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	485	6.55	0.88	12	0.33	890.00	6629.00	14850	20240109	-60.74	4245	20241209	37.34	6090	-4.27	20250109	5050	15.45	20250102	13560	-57.01	20240110	4245	37.34	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
83	20250110	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-60	5	-1.02	134871830	23132	17.57	5930	5930	5800	7650	4130	5890	5830.53	12.73	-4628	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	485	6.55	0.88	12	0.28	890.00	6629.00	14850	20240109	-60.74	4245	20241209	37.34	6090	-4.27	20250109	5050	15.45	20250102	13560	-57.01	20240110	4245	37.34	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
84	20250110	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-80	5	-1.36	118415580	20300	15.42	5930	5930	5800	7650	4130	5890	5833.28	12.73	-3820	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	483	6.53	0.88	12	0.24	890.00	6629.00	14850	20240109	-60.88	4245	20241209	36.87	6090	-4.60	20250109	5050	15.05	20250102	13560	-57.15	20240110	4245	36.87	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
85	20250110	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-40	5	-0.68	71498680	12232	9.29	5930	5930	5800	7650	4130	5890	5845.22	12.73	-1823	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	486	6.57	0.88	12	0.15	890.00	6629.00	14850	20240109	-60.61	4245	20241209	37.81	6090	-3.94	20250109	5050	15.84	20250102	13560	-56.86	20240110	4245	37.81	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
86	20250110	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-30	5	-0.51	61496040	10517	7.99	5930	5930	5800	7650	4130	5890	5847.30	12.73	-1728	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	487	6.58	0.88	12	0.13	890.00	6629.00	14850	20240109	-60.54	4245	20241209	38.04	6090	-3.78	20250109	5050	16.04	20250102	13560	-56.78	20240110	4245	38.04	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
87	20250110	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	0	3	0.00	55935810	9567	7.27	5930	5930	5800	7650	4130	5890	5846.75	12.73	-1078	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	490	6.62	0.89	12	0.12	890.00	6629.00	14850	20240109	-60.34	4245	20241209	38.75	6090	-3.28	20250109	5050	16.63	20250102	13560	-56.56	20240110	4245	38.75	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
88	20250110	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-80	5	-1.36	31651310	5420	4.12	5930	5930	5800	7650	4130	5890	5839.73	12.73	-861	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	483	6.53	0.88	12	0.07	890.00	6629.00	14850	20240109	-60.88	4245	20241209	36.87	6090	-4.60	20250109	5050	15.05	20250102	13560	-57.15	20240110	4245	36.87	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
89	20250110	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-20	5	-0.34	4135700	703	0.53	5930	5930	5870	7650	4130	5890	5882.93	12.73	-306	6283	6086	5893	5696	5503	5990	5600	42	1760	500	4120	10	1	8312766	488	6.60	0.89	12	0.01	890.00	6629.00	14850	20240109	-60.47	4245	20241209	38.28	6090	-3.61	20250109	5050	16.24	20250102	13560	-56.71	20240110	4245	38.28	20241209	3.15	N	098120	500	41 억	1057927	N	N	N	N
90	20250109	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	0	3	0.00	777933160	131580	68.14	5910	6090	5700	7650	4130	5890	5912.27	13.00	-22958	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	490	6.62	0.89	12	1.58	890.00	6629.00	14850	20240102	-60.34	4245	20241209	38.75	6090	-3.28	20250109	5050	16.63	20250102	14850	-60.34	20240109	4245	38.75	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
91	20250109	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-40	5	-0.68	759732840	128485	66.53	5910	6090	5700	7650	4130	5890	5913.01	13.00	-22782	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	486	6.57	0.88	12	1.55	890.00	6629.00	14850	20240102	-60.61	4245	20241209	37.81	6090	-3.94	20250109	5050	15.84	20250102	14850	-60.61	20240109	4245	37.81	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
92	20250109	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-80	5	-1.36	734992020	124237	64.34	5910	6090	5700	7650	4130	5890	5916.05	13.00	-20160	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	483	6.53	0.88	12	1.49	890.00	6629.00	14850	20240102	-60.88	4245	20241209	36.87	6090	-4.60	20250109	5050	15.05	20250102	14850	-60.88	20240109	4245	36.87	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
93	20250109	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-100	5	-1.70	691372770	116660	60.41	5910	6090	5700	7650	4130	5890	5926.39	13.00	-20032	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	481	6.51	0.87	12	1.40	890.00	6629.00	14850	20240102	-61.01	4245	20241209	36.40	6090	-4.93	20250109	5050	14.65	20250102	14850	-61.01	20240109	4245	36.40	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
94	20250109	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-90	5	-1.53	674042190	113665	58.86	5910	6090	5700	7650	4130	5890	5930.08	13.00	-19090	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	482	6.52	0.87	12	1.37	890.00	6629.00	14850	20240102	-60.94	4245	20241209	36.63	6090	-4.76	20250109	5050	14.85	20250102	14850	-60.94	20240109	4245	36.63	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
95	20250109	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-40	5	-0.68	603114370	101362	52.49	5910	6090	5790	7650	4130	5890	5950.10	13.00	-18658	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	486	6.57	0.88	12	1.22	890.00	6629.00	14850	20240102	-60.61	4245	20241209	37.81	6090	-3.94	20250109	5050	15.84	20250102	14850	-60.61	20240109	4245	37.81	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
96	20250109	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-10	5	-0.17	529000310	88651	45.91	5910	6090	5800	7650	4130	5890	5967.22	13.00	-16553	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	489	6.61	0.89	12	1.07	890.00	6629.00	14850	20240102	-60.40	4245	20241209	38.52	6090	-3.45	20250109	5050	16.44	20250102	14850	-60.40	20240109	4245	38.52	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
97	20250109	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-50	5	-0.85	35209270	6024	3.12	5910	5920	5800	7650	4130	5890	5844.83	13.00	-718	6296	6092	5736	5532	5176	6195	5635	42	1760	500	4120	10	1	8312766	485	6.56	0.88	12	0.07	890.00	6629.00	14850	20240102	-60.67	4245	20241209	37.57	5940	-1.68	20250108	5050	15.64	20250102	14850	-60.67	20240109	4245	37.57	20241209	3.09	N	098120	500	41 억	1080319	N	N	N	N
98	20250108	160700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	410	2	7.48	1105282780	190990	381.53	5480	5940	5380	7120	3840	5480	5786.03	12.94	3792	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	490	6.62	0.89	12	2.30	890.00	6629.00	14850	20240102	-60.34	4245	20241209	38.75	5940	-0.84	20250108	5050	16.63	20250102	14850	-60.34	20240109	4245	38.75	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
99	20250108	150703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	440	2	8.03	1064235100	184030	367.63	5480	5940	5380	7120	3840	5480	5782.94	12.94	4391	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	492	6.65	0.89	12	2.21	890.00	6629.00	14850	20240102	-60.13	4245	20241209	39.46	5940	-0.34	20250108	5050	17.23	20250102	14850	-60.13	20240109	4245	39.46	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
100	20250108	140705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	420	2	7.66	860841400	149509	298.67	5480	5930	5380	7120	3840	5480	5757.79	12.94	2583	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	490	6.63	0.89	12	1.80	890.00	6629.00	14850	20240102	-60.27	4245	20241209	38.99	5930	-0.51	20250108	5050	16.83	20250102	14850	-60.27	20240109	4245	38.99	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
101	20250108	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	390	2	7.12	793704510	138061	275.80	5480	5930	5380	7120	3840	5480	5748.94	12.94	2725	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	488	6.60	0.89	12	1.66	890.00	6629.00	14850	20240102	-60.47	4245	20241209	38.28	5930	-1.01	20250108	5050	16.24	20250102	14850	-60.47	20240109	4245	38.28	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
102	20250108	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	380	2	6.93	601962860	105414	210.58	5480	5880	5380	7120	3840	5480	5710.46	12.94	3684	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	487	6.58	0.88	12	1.27	890.00	6629.00	14850	20240102	-60.54	4245	20241209	38.04	5880	-0.34	20250108	5050	16.04	20250102	14850	-60.54	20240109	4245	38.04	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
103	20250108	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	140	2	2.55	146566670	26596	53.13	5480	5620	5380	7120	3840	5480	5510.85	12.94	2297	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	467	6.31	0.85	12	0.32	890.00	6629.00	14850	20240102	-62.15	4245	20241209	32.39	5620	0.00	20250107	5050	11.29	20250102	14850	-62.15	20240109	4245	32.39	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
104	20250108	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	40	2	0.73	62843200	11544	23.06	5480	5530	5380	7120	3840	5480	5443.80	12.94	658	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	459	6.20	0.83	12	0.14	890.00	6629.00	14850	20240102	-62.83	4245	20241209	30.04	5620	-1.78	20250107	5050	9.31	20250102	14850	-62.83	20240109	4245	30.04	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
105	20250108	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-20	5	-0.36	14583800	2689	5.37	5480	5490	5380	7120	3840	5480	5423.50	12.94	-36	5753	5616	5483	5346	5213	5550	5280	42	1640	500	3830	10	1	8312766	454	6.13	0.82	12	0.03	890.00	6629.00	14850	20240102	-63.23	4245	20241209	28.62	5620	-2.85	20250107	5050	8.12	20250102	14850	-63.23	20240109	4245	28.62	20241209	3.01	N	098120	500	41 억	1075525	N	N	N	N
106	20250107	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-10	5	-0.18	274397070	49877	133.87	5560	5620	5350	7130	3850	5490	5501.48	13.10	-13945	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	456	6.16	0.83	12	0.60	890.00	6629.00	14850	20240102	-63.10	4245	20241209	29.09	5620	-2.49	20250107	5050	8.51	20250102	14850	-63.10	20240109	4245	29.09	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
107	20250107	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-10	5	-0.18	260781350	47388	127.19	5560	5620	5350	7130	3850	5490	5503.11	13.10	-13255	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	456	6.16	0.83	12	0.57	890.00	6629.00	14850	20240102	-63.10	4245	20241209	29.09	5620	-2.49	20250107	5050	8.51	20250102	14850	-63.10	20240109	4245	29.09	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
108	20250107	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	10	2	0.18	245150900	44529	119.52	5560	5620	5350	7130	3850	5490	5505.42	13.10	-13327	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	457	6.18	0.83	12	0.54	890.00	6629.00	14850	20240102	-62.96	4245	20241209	29.56	5620	-2.14	20250107	5050	8.91	20250102	14850	-62.96	20240109	4245	29.56	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
109	20250107	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-10	5	-0.18	234677650	42623	114.40	5560	5620	5350	7130	3850	5490	5505.89	13.10	-12732	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	456	6.16	0.83	12	0.51	890.00	6629.00	14850	20240102	-63.10	4245	20241209	29.09	5620	-2.49	20250107	5050	8.51	20250102	14850	-63.10	20240109	4245	29.09	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
110	20250107	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	0	3	0.00	209591560	38019	102.04	5560	5620	5350	7130	3850	5490	5512.81	13.10	-10622	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	456	6.17	0.83	12	0.46	890.00	6629.00	14850	20240102	-63.03	4245	20241209	29.33	5620	-2.31	20250107	5050	8.71	20250102	14850	-63.03	20240109	4245	29.33	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
111	20250107	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	0	3	0.00	200871080	36429	97.77	5560	5620	5350	7130	3850	5490	5514.05	13.10	-9334	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	456	6.17	0.83	12	0.44	890.00	6629.00	14850	20240102	-63.03	4245	20241209	29.33	5620	-2.31	20250107	5050	8.71	20250102	14850	-63.03	20240109	4245	29.33	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
112	20250107	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-40	5	-0.73	175006890	31692	85.06	5560	5620	5350	7130	3850	5490	5522.12	13.10	-8558	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	453	6.12	0.82	12	0.38	890.00	6629.00	14850	20240102	-63.30	4245	20241209	28.39	5620	-3.02	20250107	5050	7.92	20250102	14850	-63.30	20240109	4245	28.39	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
113	20250107	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	80	2	1.46	74880550	13421	36.02	5560	5620	5500	7130	3850	5490	5579.38	13.10	-3480	5616	5552	5426	5362	5236	5585	5395	42	1640	500	3840	10	1	8312766	463	6.26	0.84	12	0.16	890.00	6629.00	14850	20240102	-62.49	4245	20241209	31.21	5620	-0.89	20250107	5050	10.30	20250102	14850	-62.49	20240109	4245	31.21	20241209	2.89	N	098120	500	41 억	1089271	N	N	N	N
114	20250106	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	190	2	3.58	197851670	36603	84.67	5300	5490	5300	6890	3710	5300	5405.34	13.05	5199	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	456	6.17	0.83	12	0.44	890.00	6629.00	14850	20240102	-63.03	4245	20241209	29.33	5490	0.00	20250106	5050	8.71	20250102	14850	-63.03	20240109	4245	29.33	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
115	20250106	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	170	2	3.21	184525550	34174	79.05	5300	5480	5300	6890	3710	5300	5399.59	13.05	5046	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	455	6.15	0.83	12	0.41	890.00	6629.00	14850	20240102	-63.16	4245	20241209	28.86	5480	-0.18	20250106	5050	8.32	20250102	14850	-63.16	20240109	4245	28.86	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
116	20250106	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	90	2	1.70	128435200	23865	55.20	5300	5420	5300	6890	3710	5300	5381.74	13.05	1205	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	448	6.06	0.81	12	0.29	890.00	6629.00	14850	20240102	-63.70	4245	20241209	26.97	5420	-0.55	20250106	5050	6.73	20250102	14850	-63.70	20240109	4245	26.97	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
117	20250106	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	100	2	1.89	110627060	20557	47.55	5300	5420	5300	6890	3710	5300	5381.48	13.05	787	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	449	6.07	0.81	12	0.25	890.00	6629.00	14850	20240102	-63.64	4245	20241209	27.21	5420	-0.37	20250106	5050	6.93	20250102	14850	-63.64	20240109	4245	27.21	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
118	20250106	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	100	2	1.89	100537770	18687	43.23	5300	5420	5300	6890	3710	5300	5380.09	13.05	89	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	449	6.07	0.81	12	0.22	890.00	6629.00	14850	20240102	-63.64	4245	20241209	27.21	5420	-0.37	20250106	5050	6.93	20250102	14850	-63.64	20240109	4245	27.21	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
119	20250106	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	110	2	2.08	96372050	17916	41.44	5300	5410	5300	6890	3710	5300	5379.11	13.05	-35	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	450	6.08	0.82	12	0.22	890.00	6629.00	14850	20240102	-63.57	4245	20241209	27.44	5410	0.00	20250106	5050	7.13	20250102	14850	-63.57	20240109	4245	27.44	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
120	20250106	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	80	2	1.51	44216460	8254	19.09	5300	5400	5300	6890	3710	5300	5356.97	13.05	-1115	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	447	6.04	0.81	12	0.10	890.00	6629.00	14850	20240102	-63.77	4245	20241209	26.74	5400	-0.37	20250106	5050	6.53	20250102	14850	-63.77	20240109	4245	26.74	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
121	20250106	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	30	2	0.57	22769940	4256	9.84	5300	5390	5300	6890	3710	5300	5350.08	13.05	-1044	5426	5362	5236	5172	5046	5395	5205	42	1590	500	3710	10	1	8312766	443	5.99	0.80	12	0.05	890.00	6629.00	14850	20240102	-64.11	4245	20241209	25.56	5390	-1.11	20250106	5050	5.54	20250102	14850	-64.11	20240109	4245	25.56	20241209	2.90	N	098120	500	41 억	1084528	N	N	N	N
122	20250103	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	190	2	3.72	225633800	43216	265.28	5160	5300	5110	6640	3580	5110	5221.04	12.98	5148	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	441	5.96	0.80	12	0.52	890.00	6629.00	15020	20231222	-64.71	4245	20241209	24.85	5300	0.00	20250103	5050	4.95	20250102	14850	-64.31	20240109	4245	24.85	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
123	20250103	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	160	2	3.13	196878580	37759	231.78	5160	5290	5110	6640	3580	5110	5214.08	12.98	4513	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	438	5.92	0.79	12	0.45	890.00	6629.00	15020	20231222	-64.91	4245	20241209	24.15	5290	-0.38	20250103	5050	4.36	20250102	14850	-64.51	20240109	4245	24.15	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
124	20250103	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	120	2	2.35	157197360	30230	185.56	5160	5280	5110	6640	3580	5110	5200.04	12.98	5043	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	435	5.88	0.79	12	0.36	890.00	6629.00	15020	20231222	-65.18	4245	20241209	23.20	5280	-0.95	20250103	5050	3.56	20250102	14850	-64.78	20240109	4245	23.20	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
125	20250103	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	130	2	2.54	133944570	25798	158.36	5160	5270	5110	6640	3580	5110	5192.05	12.98	4616	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	436	5.89	0.79	12	0.31	890.00	6629.00	15020	20231222	-65.11	4245	20241209	23.44	5270	-0.57	20250103	5050	3.76	20250102	14850	-64.71	20240109	4245	23.44	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
126	20250103	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	70	2	1.37	120892070	23290	142.96	5160	5270	5110	6640	3580	5110	5190.73	12.98	4234	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	431	5.82	0.78	12	0.28	890.00	6629.00	15020	20231222	-65.51	4245	20241209	22.03	5270	-1.71	20250103	5050	2.57	20250102	14850	-65.12	20240109	4245	22.03	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
127	20250103	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5220	110	2	2.15	100471600	19356	118.81	5160	5270	5110	6640	3580	5110	5190.72	12.98	3602	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	434	5.87	0.79	12	0.23	890.00	6629.00	15020	20231222	-65.25	4245	20241209	22.97	5270	-0.95	20250103	5050	3.37	20250102	14850	-64.85	20240109	4245	22.97	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
128	20250103	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	140	2	2.74	66498580	12795	78.54	5160	5270	5110	6640	3580	5110	5197.23	12.98	1824	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	436	5.90	0.79	12	0.15	890.00	6629.00	15020	20231222	-65.05	4245	20241209	23.67	5270	-0.38	20250103	5050	3.96	20250102	14850	-64.65	20240109	4245	23.67	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
129	20250103	090644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	30	2	0.59	7463960	1456	8.94	5160	5160	5110	6640	3580	5110	5126.35	12.98	-989	5283	5196	5123	5036	4963	5240	5080	42	1530	500	3570	10	1	8312766	427	5.78	0.78	12	0.02	890.00	6629.00	15020	20231222	-65.78	4245	20241209	21.08	5210	-1.34	20250102	5050	1.78	20250102	14850	-65.39	20240109	4245	21.08	20241209	2.93	N	098120	500	41 억	1079380	N	N	N	N
130	20250102	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-10	5	-0.20	82424620	16098	156.70	5070	5210	5050	6650	3590	5120	5120.18	12.94	3790	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	425	5.74	0.77	12	0.19	890.00	6629.00	15020	20231222	-65.98	4245	20241209	20.38	5210	-1.92	20250102	5050	1.19	20250102	14850	-65.59	20240102	4245	20.38	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N
131	20250102	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-30	5	-0.59	75283170	14701	143.10	5070	5210	5050	6650	3590	5120	5120.96	12.94	3617	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	423	5.72	0.77	12	0.18	890.00	6629.00	15020	20231222	-66.11	4245	20241209	19.91	5210	-2.30	20250102	5050	0.79	20250102	14850	-65.72	20240102	4245	19.91	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N
132	20250102	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	10	2	0.20	57318620	11183	108.86	5070	5210	5050	6650	3590	5120	5125.52	12.94	3371	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	426	5.76	0.77	12	0.13	890.00	6629.00	15020	20231222	-65.85	4245	20241209	20.85	5210	-1.54	20250102	5050	1.58	20250102	14850	-65.45	20240102	4245	20.85	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N
133	20250102	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	0	3	0.00	52216760	10187	99.16	5070	5210	5050	6650	3590	5120	5125.83	12.94	2783	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.12	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	5210	-1.73	20250102	5050	1.39	20250102	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N
134	20250102	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	30	2	0.59	42148700	8225	80.06	5070	5210	5050	6650	3590	5120	5124.46	12.94	2626	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	428	5.79	0.78	12	0.10	890.00	6629.00	15020	20231222	-65.71	4245	20241209	21.32	5210	-1.15	20250102	5050	1.98	20250102	14850	-65.32	20240102	4245	21.32	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N
135	20250102	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	0	3	0.00	19853850	3893	37.90	5070	5120	5050	6650	3590	5120	5099.86	12.94	516	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.05	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	5120	0.00	20250102	5050	1.39	20250102	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N
136	20250102	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	0	3	0.00	5387120	1056	10.28	5070	5120	5070	6650	3590	5120	5101.37	12.94	-380	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.01	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	5120	0.00	20250102	5070	0.99	20250102	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N
137	20250102	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	12.94	0	5303	5211	5088	4996	4873	5227	5012	42	1530	500	3580	10	1	8312766	426	5.75	0.77	12	0.00	890.00	6629.00	15020	20231222	-65.91	4245	20241209	20.61	0	0.00	0	0	0.00	0	14850	-65.52	20240102	4245	20.61	20241209	2.94	N	098120	500	41 억	1075624	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History