KissMeData/125210/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-90	5	-1.53	251713050	43570	55.50	5910	5960	5610	7670	4130	5900	5777.20	1.83	10142	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	958	7.36	1.39	12	0.26	789.00	4169.00	12830	20240605	-54.72	4920	20241209	18.09	6300	-7.78	20250107	5610	3.57	20250124	12830	-54.72	20240605	4920	18.09	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
3	20250124	150841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-90	5	-1.53	239425330	41454	52.81	5910	5960	5610	7670	4130	5900	5775.69	1.83	11335	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	958	7.36	1.39	12	0.25	789.00	4169.00	12830	20240605	-54.72	4920	20241209	18.09	6300	-7.78	20250107	5610	3.57	20250124	12830	-54.72	20240605	4920	18.09	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
4	20250124	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-50	5	-0.85	227147000	39340	50.12	5910	5960	5610	7670	4130	5900	5773.95	1.83	12128	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	965	7.41	1.40	12	0.24	789.00	4169.00	12830	20240605	-54.40	4920	20241209	18.90	6300	-7.14	20250107	5610	4.28	20250124	12830	-54.40	20240605	4920	18.90	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
5	20250124	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-60	5	-1.02	213257010	36956	47.08	5910	5960	5610	7670	4130	5900	5770.57	1.83	12227	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	963	7.40	1.40	12	0.22	789.00	4169.00	12830	20240605	-54.48	4920	20241209	18.70	6300	-7.30	20250107	5610	4.10	20250124	12830	-54.48	20240605	4920	18.70	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
6	20250124	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-60	5	-1.02	199559400	34589	44.06	5910	5960	5610	7670	4130	5900	5769.45	1.83	12072	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	963	7.40	1.40	12	0.21	789.00	4169.00	12830	20240605	-54.48	4920	20241209	18.70	6300	-7.30	20250107	5610	4.10	20250124	12830	-54.48	20240605	4920	18.70	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
7	20250124	110840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-110	5	-1.86	138114500	23955	30.52	5910	5960	5610	7670	4130	5900	5765.58	1.83	7305	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	955	7.34	1.39	12	0.15	789.00	4169.00	12830	20240605	-54.87	4920	20241209	17.68	6300	-8.10	20250107	5610	3.21	20250124	12830	-54.87	20240605	4920	17.68	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
8	20250124	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-100	5	-1.69	102242690	17743	22.60	5910	5960	5610	7670	4130	5900	5762.42	1.83	5210	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	957	7.35	1.39	12	0.11	789.00	4169.00	12830	20240605	-54.79	4920	20241209	17.89	6300	-7.94	20250107	5610	3.39	20250124	12830	-54.79	20240605	4920	17.89	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
9	20250124	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	40	2	0.68	11275070	1944	2.48	5910	5960	5700	7670	4130	5900	5799.93	1.83	-473	6293	6096	5953	5756	5613	6025	5685	82	1770	500	4130	10	1	16496790	980	7.53	1.42	12	0.01	789.00	4169.00	12830	20240605	-53.70	4920	20241209	20.73	6300	-5.71	20250107	5700	4.21	20250124	12830	-53.70	20240605	4920	20.73	20241209	3.64	N	125210	500	82 억	302458	N	N	0	N	N
10	20250123	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-200	5	-3.28	461832020	78393	225.36	6150	6150	5810	7930	4270	6100	5891.24	1.98	-24789	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	973	7.48	1.42	12	0.48	789.00	4169.00	12830	20240605	-54.01	4920	20241209	19.92	6300	-6.35	20250107	5800	1.72	20250102	12830	-54.01	20240605	4920	19.92	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
11	20250123	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-230	5	-3.77	373772670	63332	182.06	6150	6150	5810	7930	4270	6100	5901.80	1.98	-20248	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	968	7.44	1.41	12	0.38	789.00	4169.00	12830	20240605	-54.25	4920	20241209	19.31	6300	-6.83	20250107	5800	1.21	20250102	12830	-54.25	20240605	4920	19.31	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
12	20250123	140835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-200	5	-3.28	347706270	58892	169.30	6150	6150	5810	7930	4270	6100	5904.13	1.98	-17865	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	973	7.48	1.42	12	0.36	789.00	4169.00	12830	20240605	-54.01	4920	20241209	19.92	6300	-6.35	20250107	5800	1.72	20250102	12830	-54.01	20240605	4920	19.92	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
13	20250123	130834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-230	5	-3.77	324975380	55019	158.16	6150	6150	5810	7930	4270	6100	5906.60	1.98	-17194	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	968	7.44	1.41	12	0.33	789.00	4169.00	12830	20240605	-54.25	4920	20241209	19.31	6300	-6.83	20250107	5800	1.21	20250102	12830	-54.25	20240605	4920	19.31	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
14	20250123	120835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-250	5	-4.10	309661900	52406	150.65	6150	6150	5810	7930	4270	6100	5908.90	1.98	-16195	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	965	7.41	1.40	12	0.32	789.00	4169.00	12830	20240605	-54.40	4920	20241209	18.90	6300	-7.14	20250107	5800	0.86	20250102	12830	-54.40	20240605	4920	18.90	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
15	20250123	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-210	5	-3.44	265892370	44939	129.19	6150	6150	5810	7930	4270	6100	5916.74	1.98	-13593	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	972	7.47	1.41	12	0.27	789.00	4169.00	12830	20240605	-54.09	4920	20241209	19.72	6300	-6.51	20250107	5800	1.55	20250102	12830	-54.09	20240605	4920	19.72	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
16	20250123	100835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-230	5	-3.77	250746820	42364	121.78	6150	6150	5810	7930	4270	6100	5918.87	1.98	-12798	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	968	7.44	1.41	12	0.26	789.00	4169.00	12830	20240605	-54.25	4920	20241209	19.31	6300	-6.83	20250107	5800	1.21	20250102	12830	-54.25	20240605	4920	19.31	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
17	20250123	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-130	5	-2.13	64941410	10811	31.08	6150	6150	5960	7930	4270	6100	6006.98	1.98	-9646	6220	6160	6070	6010	5920	6190	6040	82	1830	500	4270	10	1	16496790	985	7.57	1.43	12	0.07	789.00	4169.00	12830	20240605	-53.47	4920	20241209	21.34	6300	-5.24	20250107	5800	2.93	20250102	12830	-53.47	20240605	4920	21.34	20241209	3.60	N	125210	500	82 억	327247	N	N	0	N	N
18	20250122	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	110	2	1.84	210892540	34766	55.44	5980	6130	5980	7780	4200	5990	6066.05	1.90	13821	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	1006	7.73	1.46	12	0.21	789.00	4169.00	12830	20240605	-52.46	4920	20241209	23.98	6300	-3.17	20250107	5800	5.17	20250102	12830	-52.46	20240605	4920	23.98	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
19	20250122	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	110	2	1.84	200678960	33088	52.76	5980	6130	5980	7780	4200	5990	6065.01	1.90	13661	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	1006	7.73	1.46	12	0.20	789.00	4169.00	12830	20240605	-52.46	4920	20241209	23.98	6300	-3.17	20250107	5800	5.17	20250102	12830	-52.46	20240605	4920	23.98	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
20	20250122	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	90	2	1.50	164218590	27072	43.17	5980	6130	5980	7780	4200	5990	6065.99	1.90	10466	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	1003	7.71	1.46	12	0.16	789.00	4169.00	12830	20240605	-52.61	4920	20241209	23.58	6300	-3.49	20250107	5800	4.83	20250102	12830	-52.61	20240605	4920	23.58	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
21	20250122	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	130	2	2.17	145221160	23961	38.21	5980	6130	5980	7780	4200	5990	6060.73	1.90	9241	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	1010	7.76	1.47	12	0.15	789.00	4169.00	12830	20240605	-52.30	4920	20241209	24.39	6300	-2.86	20250107	5800	5.52	20250102	12830	-52.30	20240605	4920	24.39	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
22	20250122	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	100	2	1.67	111897040	18508	29.51	5980	6130	5980	7780	4200	5990	6045.87	1.90	9044	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	1005	7.72	1.46	12	0.11	789.00	4169.00	12830	20240605	-52.53	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	12830	-52.53	20240605	4920	23.78	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
23	20250122	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	130	2	2.17	100219900	16591	26.46	5980	6130	5980	7780	4200	5990	6040.62	1.90	9080	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	1010	7.76	1.47	12	0.10	789.00	4169.00	12830	20240605	-52.30	4920	20241209	24.39	6300	-2.86	20250107	5800	5.52	20250102	12830	-52.30	20240605	4920	24.39	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
24	20250122	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	70	2	1.17	57205520	9530	15.20	5980	6080	5980	7780	4200	5990	6002.68	1.90	3820	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	1000	7.68	1.45	12	0.06	789.00	4169.00	12830	20240605	-52.77	4920	20241209	23.17	6300	-3.81	20250107	5800	4.48	20250102	12830	-52.77	20240605	4920	23.17	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
25	20250122	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	20	2	0.33	12026170	2009	3.20	5980	6080	5980	7780	4200	5990	5986.15	1.90	185	6370	6180	6070	5880	5770	6125	5825	82	1790	500	4190	10	1	16496790	991	7.62	1.44	12	0.01	789.00	4169.00	12830	20240605	-53.16	4920	20241209	22.15	6300	-4.60	20250107	5800	3.62	20250102	12830	-53.16	20240605	4920	22.15	20241209	3.59	N	125210	500	82 억	313402	N	N	0	N	N
26	20250121	160824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-260	5	-4.16	379827460	62662	159.93	6250	6260	5960	8120	4380	6250	6061.64	2.06	-27205	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	988	7.59	1.44	12	0.38	789.00	4169.00	13000	20240112	-53.92	4920	20241209	21.75	6300	-4.92	20250107	5800	3.28	20250102	12830	-53.31	20240605	4920	21.75	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
27	20250121	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-220	5	-3.52	367821470	60661	154.83	6250	6260	5960	8120	4380	6250	6063.55	2.06	-26630	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	995	7.64	1.45	12	0.37	789.00	4169.00	13000	20240112	-53.62	4920	20241209	22.56	6300	-4.29	20250107	5800	3.97	20250102	12830	-53.00	20240605	4920	22.56	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
28	20250121	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-210	5	-3.36	347503610	57294	146.23	6250	6260	5960	8120	4380	6250	6065.26	2.06	-24358	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	996	7.66	1.45	12	0.35	789.00	4169.00	13000	20240112	-53.54	4920	20241209	22.76	6300	-4.13	20250107	5800	4.14	20250102	12830	-52.92	20240605	4920	22.76	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
29	20250121	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-190	5	-3.04	314330830	51792	132.19	6250	6260	5960	8120	4380	6250	6069.09	2.06	-24047	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	1000	7.68	1.45	12	0.31	789.00	4169.00	13000	20240112	-53.38	4920	20241209	23.17	6300	-3.81	20250107	5800	4.48	20250102	12830	-52.77	20240605	4920	23.17	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
30	20250121	120813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-200	5	-3.20	297706290	49046	125.18	6250	6260	5960	8120	4380	6250	6069.93	2.06	-23011	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	998	7.67	1.45	12	0.30	789.00	4169.00	13000	20240112	-53.46	4920	20241209	22.97	6300	-3.97	20250107	5800	4.31	20250102	12830	-52.84	20240605	4920	22.97	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
31	20250121	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	-270	5	-4.32	277208220	45629	116.46	6250	6260	5980	8120	4380	6250	6075.25	2.06	-23102	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	987	7.58	1.43	12	0.28	789.00	4169.00	13000	20240112	-54.00	4920	20241209	21.54	6300	-5.08	20250107	5800	3.10	20250102	12830	-53.39	20240605	4920	21.54	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
32	20250121	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-170	5	-2.72	135756480	22132	56.49	6250	6260	6040	8120	4380	6250	6133.93	2.06	-9349	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	1003	7.71	1.46	12	0.13	789.00	4169.00	13000	20240112	-53.23	4920	20241209	23.58	6300	-3.49	20250107	5800	4.83	20250102	12830	-52.61	20240605	4920	23.58	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
33	20250121	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-10	5	-0.16	36899920	5937	15.15	6250	6260	6180	8120	4380	6250	6215.23	2.06	867	6450	6350	6180	6080	5910	6400	6130	82	1870	500	4370	10	1	16496790	1029	7.91	1.50	12	0.04	789.00	4169.00	13000	20240112	-52.00	4920	20241209	26.83	6300	-0.95	20250107	5800	7.59	20250102	12830	-51.36	20240605	4920	26.83	20241209	3.57	N	125210	500	82 억	340508	N	N	1	N	N
34	20250120	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	160	2	2.63	239233420	38642	119.24	6130	6280	6010	7910	4270	6090	6189.65	2.05	3190	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1031	7.92	1.50	12	0.23	789.00	4169.00	13260	20240111	-52.87	4920	20241209	27.03	6300	-0.79	20250107	5800	7.76	20250102	12830	-51.29	20240605	4920	27.03	20241209	3.60	N	125210	500	82 억	337404	N	N	1	N	N
35	20250120	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	160	2	2.63	213467890	34521	106.53	6130	6280	6010	7910	4270	6090	6183.71	2.05	3307	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1031	7.92	1.50	12	0.21	789.00	4169.00	13260	20240111	-52.87	4920	20241209	27.03	6300	-0.79	20250107	5800	7.76	20250102	12830	-51.29	20240605	4920	27.03	20241209	3.60	N	125210	500	82 억	337404	N	N	0	N	N
36	20250120	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	150	2	2.46	186617660	30223	93.26	6130	6260	6010	7910	4270	6090	6174.69	2.05	2230	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1029	7.91	1.50	12	0.18	789.00	4169.00	13260	20240111	-52.94	4920	20241209	26.83	6300	-0.95	20250107	5800	7.59	20250102	12830	-51.36	20240605	4920	26.83	20241209	3.60	N	125210	500	82 억	337404	N	N	0	N	N
37	20250120	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	150	2	2.46	153756560	24963	77.03	6130	6240	6010	7910	4270	6090	6159.38	2.05	3065	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1029	7.91	1.50	12	0.15	789.00	4169.00	13260	20240111	-52.94	4920	20241209	26.83	6300	-0.95	20250107	5800	7.59	20250102	12830	-51.36	20240605	4920	26.83	20241209	3.60	N	125210	500	82 억	337404	N	N	0	N	N
38	20250120	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	40	2	0.66	91638210	14937	46.09	6130	6190	6010	7910	4270	6090	6134.98	2.05	-813	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1011	7.77	1.47	12	0.09	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6300	-2.70	20250107	5800	5.69	20250102	12830	-52.22	20240605	4920	24.59	20241209	3.60	N	125210	500	82 억	337404	N	N	0	N	N
39	20250120	110825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	40	2	0.66	67511690	10998	33.94	6130	6190	6010	7910	4270	6090	6138.54	2.05	-1885	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1011	7.77	1.47	12	0.07	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6300	-2.70	20250107	5800	5.69	20250102	12830	-52.22	20240605	4920	24.59	20241209	3.60	N	125210	500	82 억	337404	N	N	0	N	N
40	20250120	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	90	2	1.48	39452890	6393	19.73	6130	6190	6070	7910	4270	6090	6171.26	2.05	-764	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1020	7.83	1.48	12	0.04	789.00	4169.00	13260	20240111	-53.39	4920	20241209	25.61	6300	-1.90	20250107	5800	6.55	20250102	12830	-51.83	20240605	4920	25.61	20241209	3.60	N	125210	500	82 억	337404	N	N	0	N	N
41	20250120	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	60	2	0.99	1602230	261	0.81	6130	6170	6070	7910	4270	6090	6138.81	2.05	59	6296	6192	6136	6032	5976	6165	6005	82	1820	500	4260	10	1	16496790	1015	7.79	1.48	12	0.00	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6300	-2.38	20250107	5800	6.03	20250102	12830	-52.07	20240605	4920	25.00	20241209	3.60	N	125210	500	82 억	337404	N	N	0	N	N
42	20250117	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-140	5	-2.25	196289680	31970	63.34	6240	6240	6080	8090	4370	6230	6139.94	2.09	-7461	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1005	7.72	1.46	12	0.19	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	12830	-52.53	20240605	4920	23.78	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
43	20250117	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-140	5	-2.25	170860430	27795	55.07	6240	6240	6080	8090	4370	6230	6147.16	2.09	-6457	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1005	7.72	1.46	12	0.17	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	12830	-52.53	20240605	4920	23.78	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
44	20250117	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-90	5	-1.44	144481920	23469	46.50	6240	6240	6090	8090	4370	6230	6156.29	2.09	-6190	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1013	7.78	1.47	12	0.14	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	6300	-2.54	20250107	5800	5.86	20250102	12830	-52.14	20240605	4920	24.80	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
45	20250117	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-110	5	-1.77	112434870	18221	36.10	6240	6240	6100	8090	4370	6230	6170.62	2.09	-2902	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1010	7.76	1.47	12	0.11	789.00	4169.00	13260	20240111	-53.85	4920	20241209	24.39	6300	-2.86	20250107	5800	5.52	20250102	12830	-52.30	20240605	4920	24.39	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
46	20250117	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-80	5	-1.28	103522990	16765	33.21	6240	6240	6100	8090	4370	6230	6174.95	2.09	-1768	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1015	7.79	1.48	12	0.10	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6300	-2.38	20250107	5800	6.03	20250102	12830	-52.07	20240605	4920	25.00	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
47	20250117	110822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-110	5	-1.77	94413860	15279	30.27	6240	6240	6100	8090	4370	6230	6179.32	2.09	-735	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1010	7.76	1.47	12	0.09	789.00	4169.00	13260	20240111	-53.85	4920	20241209	24.39	6300	-2.86	20250107	5800	5.52	20250102	12830	-52.30	20240605	4920	24.39	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
48	20250117	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-100	5	-1.61	75524480	12202	24.17	6240	6240	6100	8090	4370	6230	6189.52	2.09	-134	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1011	7.77	1.47	12	0.07	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6300	-2.70	20250107	5800	5.69	20250102	12830	-52.22	20240605	4920	24.59	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
49	20250117	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-40	5	-0.64	52579100	8472	16.78	6240	6240	6170	8090	4370	6230	6206.22	2.09	765	6330	6280	6190	6140	6050	6305	6165	82	1860	500	4360	10	1	16496790	1021	7.85	1.48	12	0.05	789.00	4169.00	13260	20240111	-53.32	4920	20241209	25.81	6300	-1.75	20250107	5800	6.72	20250102	12830	-51.75	20240605	4920	25.81	20241209	3.62	N	125210	500	82 억	344606	N	N	0	N	N
50	20250116	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	230	2	3.83	302810500	49014	114.79	6160	6240	6100	7800	4200	6000	6178.38	1.98	17680	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1028	7.90	1.49	12	0.30	789.00	4169.00	13260	20240111	-53.02	4920	20241209	26.63	6300	-1.11	20250107	5800	7.41	20250102	12830	-51.44	20240605	4920	26.63	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
51	20250116	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	230	2	3.83	286290850	46362	108.58	6160	6230	6100	7800	4200	6000	6175.48	1.98	16627	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1028	7.90	1.49	12	0.28	789.00	4169.00	13260	20240111	-53.02	4920	20241209	26.63	6300	-1.11	20250107	5800	7.41	20250102	12830	-51.44	20240605	4920	26.63	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
52	20250116	140822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	180	2	3.00	212540270	34479	80.75	6160	6220	6100	7800	4200	6000	6164.80	1.98	10992	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1020	7.83	1.48	12	0.21	789.00	4169.00	13260	20240111	-53.39	4920	20241209	25.61	6300	-1.90	20250107	5800	6.55	20250102	12830	-51.83	20240605	4920	25.61	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
53	20250116	130820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	180	2	3.00	175002070	28393	66.50	6160	6220	6100	7800	4200	6000	6164.12	1.98	10631	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1020	7.83	1.48	12	0.17	789.00	4169.00	13260	20240111	-53.39	4920	20241209	25.61	6300	-1.90	20250107	5800	6.55	20250102	12830	-51.83	20240605	4920	25.61	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
54	20250116	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	170	2	2.83	147669650	23965	56.13	6160	6220	6100	7800	4200	6000	6162.54	1.98	9738	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1018	7.82	1.48	12	0.15	789.00	4169.00	13260	20240111	-53.47	4920	20241209	25.41	6300	-2.06	20250107	5800	6.38	20250102	12830	-51.91	20240605	4920	25.41	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
55	20250116	110822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	140	2	2.33	117120000	19007	44.52	6160	6220	6100	7800	4200	6000	6162.76	1.98	9092	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1013	7.78	1.47	12	0.12	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	6300	-2.54	20250107	5800	5.86	20250102	12830	-52.14	20240605	4920	24.80	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
56	20250116	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	150	2	2.50	89423390	14504	33.97	6160	6220	6100	7800	4200	6000	6166.53	1.98	6382	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1015	7.79	1.48	12	0.09	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6300	-2.38	20250107	5800	6.03	20250102	12830	-52.07	20240605	4920	25.00	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
57	20250116	090823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	150	2	2.50	19203370	3138	7.35	6160	6180	6100	7800	4200	6000	6123.40	1.98	1860	6300	6150	6070	5920	5840	6110	5880	82	1800	500	4200	10	1	16496790	1015	7.79	1.48	12	0.02	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6300	-2.38	20250107	5800	6.03	20250102	12830	-52.07	20240605	4920	25.00	20241209	3.82	N	125210	500	82 억	327160	N	N	0	N	N
58	20250115	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-150	5	-2.44	259804170	42594	64.57	6160	6220	5990	7990	4310	6150	6099.56	2.07	-15317	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	990	7.60	1.44	12	0.26	789.00	4169.00	13260	20240111	-54.75	4920	20241209	21.95	6300	-4.76	20250107	5800	3.45	20250102	12830	-53.23	20240605	4920	21.95	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
59	20250115	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-150	5	-2.44	252929450	41450	62.83	6160	6220	5990	7990	4310	6150	6102.04	2.07	-14647	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	990	7.60	1.44	12	0.25	789.00	4169.00	13260	20240111	-54.75	4920	20241209	21.95	6300	-4.76	20250107	5800	3.45	20250102	12830	-53.23	20240605	4920	21.95	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
60	20250115	140813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-130	5	-2.11	231202700	37834	57.35	6160	6220	6020	7990	4310	6150	6110.98	2.07	-13185	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	993	7.63	1.44	12	0.23	789.00	4169.00	13260	20240111	-54.60	4920	20241209	22.36	6300	-4.44	20250107	5800	3.79	20250102	12830	-53.08	20240605	4920	22.36	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
61	20250115	130819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-90	5	-1.46	213256170	34862	52.85	6160	6220	6030	7990	4310	6150	6117.15	2.07	-11527	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	1000	7.68	1.45	12	0.21	789.00	4169.00	13260	20240111	-54.30	4920	20241209	23.17	6300	-3.81	20250107	5800	4.48	20250102	12830	-52.77	20240605	4920	23.17	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
62	20250115	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-110	5	-1.79	202077570	33013	50.04	6160	6220	6040	7990	4310	6150	6121.15	2.07	-11156	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	996	7.66	1.45	12	0.20	789.00	4169.00	13260	20240111	-54.45	4920	20241209	22.76	6300	-4.13	20250107	5800	4.14	20250102	12830	-52.92	20240605	4920	22.76	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
63	20250115	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-90	5	-1.46	191333110	31236	47.35	6160	6220	6060	7990	4310	6150	6125.40	2.07	-10403	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	1000	7.68	1.45	12	0.19	789.00	4169.00	13260	20240111	-54.30	4920	20241209	23.17	6300	-3.81	20250107	5800	4.48	20250102	12830	-52.77	20240605	4920	23.17	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
64	20250115	100819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-30	5	-0.49	119494930	19421	29.44	6160	6220	6080	7990	4310	6150	6152.87	2.07	-1844	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	1010	7.76	1.47	12	0.12	789.00	4169.00	13260	20240111	-53.85	4920	20241209	24.39	6300	-2.86	20250107	5800	5.52	20250102	12830	-52.30	20240605	4920	24.39	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
65	20250115	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	40	2	0.65	20414220	3316	5.03	6160	6200	6140	7990	4310	6150	6156.28	2.07	1447	6350	6250	6110	6010	5870	6300	6060	82	1840	500	4300	10	1	16496790	1021	7.85	1.48	12	0.02	789.00	4169.00	13260	20240111	-53.32	4920	20241209	25.81	6300	-1.75	20250107	5800	6.72	20250102	12830	-51.75	20240605	4920	25.81	20241209	3.90	N	125210	500	82 억	342297	N	N	0	N	N
66	20250114	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	393531690	64426	135.30	6050	6210	5970	7860	4240	6050	6108.28	1.94	22711	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	1015	7.79	1.48	12	0.39	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6300	-2.38	20250107	5800	6.03	20250102	12830	-52.07	20240605	4920	25.00	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
67	20250114	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	381203260	62419	131.08	6050	6210	5970	7860	4240	6050	6107.17	1.94	21963	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	1015	7.79	1.48	12	0.38	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6300	-2.38	20250107	5800	6.03	20250102	12830	-52.07	20240605	4920	25.00	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
68	20250114	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	189202070	31197	65.52	6050	6150	5970	7860	4240	6050	6064.75	1.94	14858	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	1015	7.79	1.48	12	0.19	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6300	-2.38	20250107	5800	6.03	20250102	12830	-52.07	20240605	4920	25.00	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
69	20250114	130815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	0	3	0.00	117639420	19489	40.93	6050	6120	5970	7860	4240	6050	6036.19	1.94	6170	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	998	7.67	1.45	12	0.12	789.00	4169.00	13260	20240111	-54.37	4920	20241209	22.97	6300	-3.97	20250107	5800	4.31	20250102	12830	-52.84	20240605	4920	22.97	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
70	20250114	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-20	5	-0.33	72990210	12081	25.37	6050	6120	5970	7860	4240	6050	6041.73	1.94	1157	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	995	7.64	1.45	12	0.07	789.00	4169.00	13260	20240111	-54.52	4920	20241209	22.56	6300	-4.29	20250107	5800	3.97	20250102	12830	-53.00	20240605	4920	22.56	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
71	20250114	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-30	5	-0.50	71329150	11805	24.79	6050	6120	5970	7860	4240	6050	6042.28	1.94	1172	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	993	7.63	1.44	12	0.07	789.00	4169.00	13260	20240111	-54.60	4920	20241209	22.36	6300	-4.44	20250107	5800	3.79	20250102	12830	-53.08	20240605	4920	22.36	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
72	20250114	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-30	5	-0.50	40415770	6661	13.99	6050	6120	6020	7860	4240	6050	6067.53	1.94	-1768	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	993	7.63	1.44	12	0.04	789.00	4169.00	13260	20240111	-54.60	4920	20241209	22.36	6300	-4.44	20250107	5800	3.79	20250102	12830	-53.08	20240605	4920	22.36	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
73	20250114	090814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	40	2	0.66	8934900	1474	3.10	6050	6090	6030	7860	4240	6050	6061.70	1.94	1064	6270	6160	6040	5930	5810	6100	5870	82	1810	500	4230	10	1	16496790	1005	7.72	1.46	12	0.01	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	12830	-52.53	20240605	4920	23.78	20241209	3.94	N	125210	500	82 억	319766	N	N	0	N	N
74	20250113	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	285191430	47378	209.28	6080	6150	5920	7930	4270	6100	6019.49	1.94	325	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	998	7.67	1.45	12	0.29	789.00	4169.00	13260	20240111	-54.37	4920	20241209	22.97	6300	-3.97	20250107	5800	4.31	20250102	12830	-52.84	20240605	4920	22.97	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
75	20250113	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-60	5	-0.98	281115290	46703	206.29	6080	6150	5920	7930	4270	6100	6019.21	1.94	346	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	996	7.66	1.45	12	0.28	789.00	4169.00	13260	20240111	-54.45	4920	20241209	22.76	6300	-4.13	20250107	5800	4.14	20250102	12830	-52.92	20240605	4920	22.76	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
76	20250113	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-150	5	-2.46	266992940	44345	195.88	6080	6150	5920	7930	4270	6100	6020.81	1.94	174	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	982	7.54	1.43	12	0.27	789.00	4169.00	13260	20240111	-55.13	4920	20241209	20.93	6300	-5.56	20250107	5800	2.59	20250102	12830	-53.62	20240605	4920	20.93	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
77	20250113	130755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-170	5	-2.79	246775600	40950	180.88	6080	6150	5920	7930	4270	6100	6026.27	1.94	-1221	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	978	7.52	1.42	12	0.25	789.00	4169.00	13260	20240111	-55.28	4920	20241209	20.53	6300	-5.87	20250107	5800	2.24	20250102	12830	-53.78	20240605	4920	20.53	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
78	20250113	120758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-90	5	-1.48	212242530	35133	155.19	6080	6150	5960	7930	4270	6100	6041.12	1.94	-1536	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	991	7.62	1.44	12	0.21	789.00	4169.00	13260	20240111	-54.68	4920	20241209	22.15	6300	-4.60	20250107	5800	3.62	20250102	12830	-53.16	20240605	4920	22.15	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
79	20250113	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-110	5	-1.80	152262230	25146	111.07	6080	6150	5980	7930	4270	6100	6055.13	1.94	-380	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	988	7.59	1.44	12	0.15	789.00	4169.00	13260	20240111	-54.83	4920	20241209	21.75	6300	-4.92	20250107	5800	3.28	20250102	12830	-53.31	20240605	4920	21.75	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
80	20250113	100756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	0	3	0.00	104169770	17154	75.77	6080	6150	6030	7930	4270	6100	6072.62	1.94	7076	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	1006	7.73	1.46	12	0.10	789.00	4169.00	13260	20240111	-54.00	4920	20241209	23.98	6300	-3.17	20250107	5800	5.17	20250102	12830	-52.46	20240605	4920	23.98	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
81	20250113	090801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-20	5	-0.33	22262790	3661	16.17	6080	6150	6060	7930	4270	6100	6081.07	1.94	1887	6206	6152	6096	6042	5986	6125	6015	82	1830	500	4270	10	1	16496790	1003	7.71	1.46	12	0.02	789.00	4169.00	13260	20240111	-54.15	4920	20241209	23.58	6300	-3.49	20250107	5800	4.83	20250102	12830	-52.61	20240605	4920	23.58	20241209	3.99	N	125210	500	82 억	319441	N	N	0	N	N
82	20250110	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-60	5	-0.97	136059230	22405	52.46	6150	6150	6040	8000	4320	6160	6072.71	1.92	2728	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1006	7.73	1.46	12	0.14	789.00	4169.00	13260	20240111	-54.00	4920	20241209	23.98	6300	-3.17	20250107	5800	5.17	20250102	13260	-54.00	20240111	4920	23.98	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
83	20250110	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-50	5	-0.81	124699400	20538	48.09	6150	6150	6040	8000	4320	6160	6071.64	1.92	2312	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1008	7.74	1.47	12	0.12	789.00	4169.00	13260	20240111	-53.92	4920	20241209	24.19	6300	-3.02	20250107	5800	5.34	20250102	13260	-53.92	20240111	4920	24.19	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
84	20250110	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-100	5	-1.62	86208700	14202	33.25	6150	6150	6040	8000	4320	6160	6070.18	1.92	-125	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1000	7.68	1.45	12	0.09	789.00	4169.00	13260	20240111	-54.30	4920	20241209	23.17	6300	-3.81	20250107	5800	4.48	20250102	13260	-54.30	20240111	4920	23.17	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
85	20250110	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-70	5	-1.14	64577180	10648	24.93	6150	6150	6040	8000	4320	6160	6064.72	1.92	-1495	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1005	7.72	1.46	12	0.06	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	13260	-54.07	20240111	4920	23.78	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
86	20250110	120752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-70	5	-1.14	61202820	10093	23.63	6150	6150	6040	8000	4320	6160	6063.89	1.92	-1845	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1005	7.72	1.46	12	0.06	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	13260	-54.07	20240111	4920	23.78	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
87	20250110	110751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-90	5	-1.46	41170610	6782	15.88	6150	6150	6050	8000	4320	6160	6070.57	1.92	-1636	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1001	7.69	1.46	12	0.04	789.00	4169.00	13260	20240111	-54.22	4920	20241209	23.37	6300	-3.65	20250107	5800	4.66	20250102	13260	-54.22	20240111	4920	23.37	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
88	20250110	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-70	5	-1.14	20539740	3376	7.90	6150	6150	6050	8000	4320	6160	6084.05	1.92	56	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1005	7.72	1.46	12	0.02	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	13260	-54.07	20240111	4920	23.78	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
89	20250110	090753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-70	5	-1.14	2965660	486	1.14	6150	6150	6090	8000	4320	6160	6102.18	1.92	-144	6320	6240	6130	6050	5940	6185	5995	82	1840	500	4310	10	1	16496790	1005	7.72	1.46	12	0.00	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	13260	-54.07	20240111	4920	23.78	20241209	4.01	N	125210	500	82 억	316711	N	N	0	N	N
90	20250109	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-50	5	-0.81	260001010	42707	138.86	6210	6210	6020	8070	4350	6210	6088.01	1.92	-165	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1016	7.81	1.48	12	0.26	789.00	4169.00	13260	20240111	-53.54	4920	20241209	25.20	6300	-2.22	20250107	5800	6.21	20250102	13260	-53.54	20240111	4920	25.20	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
91	20250109	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-80	5	-1.29	237502860	39041	126.94	6210	6210	6020	8070	4350	6210	6083.42	1.92	-710	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1011	7.77	1.47	12	0.24	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6300	-2.70	20250107	5800	5.69	20250102	13260	-53.77	20240111	4920	24.59	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
92	20250109	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-70	5	-1.13	180264970	29618	96.30	6210	6210	6040	8070	4350	6210	6086.33	1.92	-2811	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1013	7.78	1.47	12	0.18	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	6300	-2.54	20250107	5800	5.86	20250102	13260	-53.70	20240111	4920	24.80	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
93	20250109	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-140	5	-2.25	166937310	27434	89.20	6210	6210	6040	8070	4350	6210	6085.05	1.92	-2692	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1001	7.69	1.46	12	0.17	789.00	4169.00	13260	20240111	-54.22	4920	20241209	23.37	6300	-3.65	20250107	5800	4.66	20250102	13260	-54.22	20240111	4920	23.37	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
94	20250109	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-140	5	-2.25	146417560	24051	78.20	6210	6210	6040	8070	4350	6210	6087.80	1.92	-4261	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1001	7.69	1.46	12	0.15	789.00	4169.00	13260	20240111	-54.22	4920	20241209	23.37	6300	-3.65	20250107	5800	4.66	20250102	13260	-54.22	20240111	4920	23.37	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
95	20250109	110752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-130	5	-2.09	107841530	17685	57.50	6210	6210	6070	8070	4350	6210	6097.91	1.92	-559	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1003	7.71	1.46	12	0.11	789.00	4169.00	13260	20240111	-54.15	4920	20241209	23.58	6300	-3.49	20250107	5800	4.83	20250102	13260	-54.15	20240111	4920	23.58	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
96	20250109	100749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-90	5	-1.45	74655730	12233	39.77	6210	6210	6070	8070	4350	6210	6102.81	1.92	1611	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1010	7.76	1.47	12	0.07	789.00	4169.00	13260	20240111	-53.85	4920	20241209	24.39	6300	-2.86	20250107	5800	5.52	20250102	13260	-53.85	20240111	4920	24.39	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
97	20250109	090752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-70	5	-1.13	12885190	2105	6.84	6210	6210	6100	8070	4350	6210	6121.23	1.92	10	6350	6280	6150	6080	5950	6315	6115	82	1860	500	4340	10	1	16496790	1013	7.78	1.47	12	0.01	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	6300	-2.54	20250107	5800	5.86	20250102	13260	-53.70	20240111	4920	24.80	20241209	4.08	N	125210	500	82 억	316841	N	N	0	N	N
98	20250108	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	100	2	1.64	188603300	30696	61.30	6040	6220	6020	7940	4280	6110	6144.17	1.87	8514	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1024	7.87	1.49	12	0.19	789.00	4169.00	13260	20240111	-53.17	4920	20241209	26.22	6300	-1.43	20250107	5800	7.07	20250102	13260	-53.17	20240111	4920	26.22	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
99	20250108	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	80	2	1.31	162836890	26542	53.01	6040	6220	6020	7940	4280	6110	6135.06	1.87	8014	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1021	7.85	1.48	12	0.16	789.00	4169.00	13260	20240111	-53.32	4920	20241209	25.81	6300	-1.75	20250107	5800	6.72	20250102	13260	-53.32	20240111	4920	25.81	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
100	20250108	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	100	2	1.64	139501500	22773	45.48	6040	6210	6020	7940	4280	6110	6125.74	1.87	6598	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1024	7.87	1.49	12	0.14	789.00	4169.00	13260	20240111	-53.17	4920	20241209	26.22	6300	-1.43	20250107	5800	7.07	20250102	13260	-53.17	20240111	4920	26.22	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
101	20250108	130746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	20	2	0.33	111783950	18284	36.51	6040	6170	6020	7940	4280	6110	6113.76	1.87	5516	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1011	7.77	1.47	12	0.11	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6300	-2.70	20250107	5800	5.69	20250102	13260	-53.77	20240111	4920	24.59	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
102	20250108	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	20	2	0.33	102961680	16846	33.64	6040	6170	6020	7940	4280	6110	6111.94	1.87	5447	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1011	7.77	1.47	12	0.10	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6300	-2.70	20250107	5800	5.69	20250102	13260	-53.77	20240111	4920	24.59	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
103	20250108	110743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	50	2	0.82	74798040	12248	24.46	6040	6170	6020	7940	4280	6110	6106.96	1.87	3384	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1016	7.81	1.48	12	0.07	789.00	4169.00	13260	20240111	-53.54	4920	20241209	25.20	6300	-2.22	20250107	5800	6.21	20250102	13260	-53.54	20240111	4920	25.20	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
104	20250108	100745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	20	2	0.33	47027420	7716	15.41	6040	6150	6020	7940	4280	6110	6094.79	1.87	1004	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1011	7.77	1.47	12	0.05	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6300	-2.70	20250107	5800	5.69	20250102	13260	-53.77	20240111	4920	24.59	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
105	20250108	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-40	5	-0.65	4145530	685	1.37	6040	6100	6020	7940	4280	6110	6051.87	1.87	-226	6383	6246	6163	6026	5943	6205	5985	82	1830	500	4270	10	1	16496790	1001	7.69	1.46	12	0.00	789.00	4169.00	13260	20240111	-54.22	4920	20241209	23.37	6300	-3.65	20250107	5800	4.66	20250102	13260	-54.22	20240111	4920	23.37	20241209	4.10	N	125210	500	82 억	308263	N	N	0	N	N
106	20250107	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-110	5	-1.77	306358340	49725	101.00	6220	6300	6080	8080	4360	6220	6161.09	1.84	5228	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1008	7.74	1.47	12	0.30	789.00	4169.00	13260	20240111	-53.92	4920	20241209	24.19	6300	-3.02	20250107	5800	5.34	20250102	13260	-53.92	20240111	4920	24.19	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
107	20250107	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-130	5	-2.09	290889160	47190	95.85	6220	6300	6080	8080	4360	6220	6164.21	1.84	6167	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1005	7.72	1.46	12	0.29	789.00	4169.00	13260	20240111	-54.07	4920	20241209	23.78	6300	-3.33	20250107	5800	5.00	20250102	13260	-54.07	20240111	4920	23.78	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
108	20250107	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-100	5	-1.61	240515150	38939	79.09	6220	6300	6120	8080	4360	6220	6176.72	1.84	9104	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1010	7.76	1.47	12	0.24	789.00	4169.00	13260	20240111	-53.85	4920	20241209	24.39	6300	-2.86	20250107	5800	5.52	20250102	13260	-53.85	20240111	4920	24.39	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
109	20250107	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-50	5	-0.80	224090940	36268	73.66	6220	6300	6130	8080	4360	6220	6178.75	1.84	8699	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1018	7.82	1.48	12	0.22	789.00	4169.00	13260	20240111	-53.47	4920	20241209	25.41	6300	-2.06	20250107	5800	6.38	20250102	13260	-53.47	20240111	4920	25.41	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
110	20250107	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-60	5	-0.96	196224990	31736	64.46	6220	6300	6140	8080	4360	6220	6183.04	1.84	10721	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1016	7.81	1.48	12	0.19	789.00	4169.00	13260	20240111	-53.54	4920	20241209	25.20	6300	-2.22	20250107	5800	6.21	20250102	13260	-53.54	20240111	4920	25.20	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
111	20250107	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-30	5	-0.48	172941390	27964	56.80	6220	6300	6140	8080	4360	6220	6184.43	1.84	10182	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1021	7.85	1.48	12	0.17	789.00	4169.00	13260	20240111	-53.32	4920	20241209	25.81	6300	-1.75	20250107	5800	6.72	20250102	13260	-53.32	20240111	4920	25.81	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
112	20250107	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-40	5	-0.64	133748860	21620	43.91	6220	6300	6140	8080	4360	6220	6186.35	1.84	8567	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1020	7.83	1.48	12	0.13	789.00	4169.00	13260	20240111	-53.39	4920	20241209	25.61	6300	-1.90	20250107	5800	6.55	20250102	13260	-53.39	20240111	4920	25.61	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
113	20250107	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	80	2	1.29	24892910	3999	8.12	6220	6300	6180	8080	4360	6220	6224.78	1.84	2397	6306	6262	6206	6162	6106	6235	6135	82	1860	500	4350	10	1	16496790	1039	7.98	1.51	12	0.02	789.00	4169.00	13260	20240111	-52.49	4920	20241209	28.05	6300	0.00	20250107	5800	8.62	20250102	13260	-52.49	20240111	4920	28.05	20241209	4.12	N	125210	500	82 억	303064	N	N	0	N	N
114	20250106	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	90	2	1.47	304657380	49125	46.87	6240	6250	6150	7960	4300	6130	6201.91	1.80	5055	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1026	7.88	1.49	12	0.30	789.00	4169.00	13260	20240111	-53.09	4920	20241209	26.42	6250	-0.48	20250106	5800	7.24	20250102	13260	-53.09	20240111	4920	26.42	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
115	20250106	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	90	2	1.47	293024820	47254	45.09	6240	6250	6150	7960	4300	6130	6201.32	1.80	5245	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1026	7.88	1.49	12	0.29	789.00	4169.00	13260	20240111	-53.09	4920	20241209	26.42	6250	-0.48	20250106	5800	7.24	20250102	13260	-53.09	20240111	4920	26.42	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
116	20250106	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	70	2	1.14	252068730	40659	38.80	6240	6250	6150	7960	4300	6130	6199.88	1.80	3583	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1023	7.86	1.49	12	0.25	789.00	4169.00	13260	20240111	-53.24	4920	20241209	26.02	6250	-0.80	20250106	5800	6.90	20250102	13260	-53.24	20240111	4920	26.02	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
117	20250106	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	90	2	1.47	191250320	30840	29.43	6240	6250	6150	7960	4300	6130	6201.78	1.80	6128	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1026	7.88	1.49	12	0.19	789.00	4169.00	13260	20240111	-53.09	4920	20241209	26.42	6250	-0.48	20250106	5800	7.24	20250102	13260	-53.09	20240111	4920	26.42	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
118	20250106	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	90	2	1.47	176798450	28517	27.21	6240	6250	6150	7960	4300	6130	6200.19	1.80	5511	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1026	7.88	1.49	12	0.17	789.00	4169.00	13260	20240111	-53.09	4920	20241209	26.42	6250	-0.48	20250106	5800	7.24	20250102	13260	-53.09	20240111	4920	26.42	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
119	20250106	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	90	2	1.47	157542980	25419	24.25	6240	6250	6150	7960	4300	6130	6198.31	1.80	4960	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1026	7.88	1.49	12	0.15	789.00	4169.00	13260	20240111	-53.09	4920	20241209	26.42	6250	-0.48	20250106	5800	7.24	20250102	13260	-53.09	20240111	4920	26.42	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
120	20250106	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	100	2	1.63	119846270	19352	18.47	6240	6250	6150	7960	4300	6130	6193.54	1.80	5051	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1028	7.90	1.49	12	0.12	789.00	4169.00	13260	20240111	-53.02	4920	20241209	26.63	6250	-0.32	20250106	5800	7.41	20250102	13260	-53.02	20240111	4920	26.63	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
121	20250106	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	60	2	0.98	37416110	6041	5.76	6240	6250	6150	7960	4300	6130	6195.59	1.80	-882	6383	6256	6073	5946	5763	6320	6010	82	1830	500	4290	10	1	16496790	1021	7.85	1.48	12	0.04	789.00	4169.00	13260	20240111	-53.32	4920	20241209	25.81	6250	-0.96	20250106	5800	6.72	20250102	13260	-53.32	20240111	4920	25.81	20241209	4.10	N	125210	500	82 억	297471	N	N	0	N	N
122	20250103	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	230	2	3.90	636456350	104208	492.90	5900	6200	5890	7670	4130	5900	6108.57	1.59	36323	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	1011	7.77	1.47	12	0.63	789.00	4169.00	13260	20240111	-53.77	4920	20241209	24.59	6200	-1.13	20250103	5800	5.69	20250102	13260	-53.77	20240111	4920	24.59	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
123	20250103	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	250	2	4.24	620580330	101622	480.66	5900	6200	5890	7670	4130	5900	6107.80	1.59	35934	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	1015	7.79	1.48	12	0.62	789.00	4169.00	13260	20240111	-53.62	4920	20241209	25.00	6200	-0.81	20250103	5800	6.03	20250102	13260	-53.62	20240111	4920	25.00	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
124	20250103	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	270	2	4.58	604420930	98996	468.24	5900	6200	5890	7670	4130	5900	6106.58	1.59	35994	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	1018	7.82	1.48	12	0.60	789.00	4169.00	13260	20240111	-53.47	4920	20241209	25.41	6200	-0.48	20250103	5800	6.38	20250102	13260	-53.47	20240111	4920	25.41	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
125	20250103	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	290	2	4.92	536334420	87873	415.63	5900	6200	5890	7670	4130	5900	6104.72	1.59	34540	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	1021	7.85	1.48	12	0.53	789.00	4169.00	13260	20240111	-53.32	4920	20241209	25.81	6200	-0.16	20250103	5800	6.72	20250102	13260	-53.32	20240111	4920	25.81	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
126	20250103	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	290	2	4.92	510507820	83687	395.83	5900	6200	5890	7670	4130	5900	6101.44	1.59	33819	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	1021	7.85	1.48	12	0.51	789.00	4169.00	13260	20240111	-53.32	4920	20241209	25.81	6200	-0.16	20250103	5800	6.72	20250102	13260	-53.32	20240111	4920	25.81	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
127	20250103	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	240	2	4.07	436753920	71712	339.19	5900	6200	5890	7670	4130	5900	6091.76	1.59	29809	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	1013	7.78	1.47	12	0.43	789.00	4169.00	13260	20240111	-53.70	4920	20241209	24.80	6200	-0.97	20250103	5800	5.86	20250102	13260	-53.70	20240111	4920	24.80	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
128	20250103	100720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	210	2	3.56	387033560	63594	300.79	5900	6200	5890	7670	4130	5900	6087.52	1.59	28794	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	1008	7.74	1.47	12	0.39	789.00	4169.00	13260	20240111	-53.92	4920	20241209	24.19	6200	-1.45	20250103	5800	5.34	20250102	13260	-53.92	20240111	4920	24.19	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
129	20250103	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	120	2	2.03	13367570	2254	10.66	5900	6020	5890	7670	4130	5900	5939.64	1.59	-36	6046	5972	5886	5812	5726	6010	5850	82	1770	500	4130	10	1	16496790	993	7.63	1.44	12	0.01	789.00	4169.00	13260	20240111	-54.60	4920	20241209	22.36	6020	0.00	20250103	5800	3.79	20250102	13260	-54.60	20240111	4920	22.36	20241209	4.01	N	125210	500	82 억	261627	N	N	0	N	N
130	20250102	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	30	2	0.51	123015890	20861	44.04	5880	5960	5800	7630	4110	5870	5896.93	1.57	2328	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	973	7.48	1.42	12	0.13	789.00	4169.00	13260	20240111	-55.51	4920	20241209	19.92	5960	-1.01	20250102	5800	1.72	20250102	13260	-55.51	20240111	4920	19.92	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N
131	20250102	150717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	50	2	0.85	110445810	18732	39.55	5880	5960	5800	7630	4110	5870	5896.10	1.57	2266	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	977	7.50	1.42	12	0.11	789.00	4169.00	13260	20240111	-55.35	4920	20241209	20.33	5960	-0.67	20250102	5800	2.07	20250102	13260	-55.35	20240111	4920	20.33	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N
132	20250102	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	40	2	0.68	102312160	17356	36.64	5880	5960	5800	7630	4110	5870	5894.92	1.57	1682	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	975	7.49	1.42	12	0.11	789.00	4169.00	13260	20240111	-55.43	4920	20241209	20.12	5960	-0.84	20250102	5800	1.90	20250102	13260	-55.43	20240111	4920	20.12	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N
133	20250102	130715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	20	2	0.34	96647670	16394	34.61	5880	5960	5800	7630	4110	5870	5895.31	1.57	1174	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	972	7.47	1.41	12	0.10	789.00	4169.00	13260	20240111	-55.58	4920	20241209	19.72	5960	-1.17	20250102	5800	1.55	20250102	13260	-55.58	20240111	4920	19.72	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N
134	20250102	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	30	2	0.51	69441790	11794	24.90	5880	5960	5800	7630	4110	5870	5887.89	1.57	2072	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	973	7.48	1.42	12	0.07	789.00	4169.00	13260	20240111	-55.51	4920	20241209	19.92	5960	-1.01	20250102	5800	1.72	20250102	13260	-55.51	20240111	4920	19.92	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N
135	20250102	110704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	40	2	0.68	58961030	10019	21.15	5880	5960	5800	7630	4110	5870	5884.92	1.57	1953	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	975	7.49	1.42	12	0.06	789.00	4169.00	13260	20240111	-55.43	4920	20241209	20.12	5960	-0.84	20250102	5800	1.90	20250102	13260	-55.43	20240111	4920	20.12	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N
136	20250102	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-60	5	-1.02	9283000	1587	3.35	5880	5910	5800	7630	4110	5870	5849.40	1.57	-564	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	958	7.36	1.39	12	0.01	789.00	4169.00	13260	20240111	-56.18	4920	20241209	18.09	5910	-1.69	20250102	5800	0.17	20250102	13260	-56.18	20240111	4920	18.09	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N
137	20250102	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	0	3	0.00	0	0	0.00	0	0	0	7630	4110	5870	0.00	1.57	0	6023	5946	5803	5726	5583	5985	5765	82	1760	500	4100	10	1	16496790	968	7.44	1.41	12	0.00	789.00	4169.00	13260	20240111	-55.73	4920	20241209	19.31	0	0.00	0	0	0.00	0	13260	-55.73	20240111	4920	19.31	20241209	4.06	N	125210	500	82 억	259301	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History