KissMeData/126730/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

60 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	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13590	-890	5	-6.15	4240977850	303176	52.20	14450	14460	13590	18820	10140	14480	13990.74	0.48	-10405	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1156	19.70	4.07	12	3.57	690.00	3336.00	33800	20240507	-59.79	7950	20241210	70.94	16610	-18.18	20250122	9760	39.24	20250102	33800	-59.79	20240507	7950	70.94	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
3	20250124	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13830	-650	5	-4.49	3689916770	262840	45.25	14450	14460	13810	18820	10140	14480	14038.54	0.48	-9494	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1176	20.04	4.15	12	3.09	690.00	3336.00	33800	20240507	-59.08	7950	20241210	73.96	16610	-16.74	20250122	9760	41.70	20250102	33800	-59.08	20240507	7950	73.96	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
4	20250124	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-570	5	-3.94	2921674450	207808	35.78	14450	14460	13820	18820	10140	14480	14059.37	0.48	-4919	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1183	20.16	4.17	12	2.44	690.00	3336.00	33800	20240507	-58.85	7950	20241210	74.97	16610	-16.26	20250122	9760	42.52	20250102	33800	-58.85	20240507	7950	74.97	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
5	20250124	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	-580	5	-4.01	2699502640	191791	33.02	14450	14460	13820	18820	10140	14480	14075.11	0.48	-1661	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1182	20.14	4.17	12	2.26	690.00	3336.00	33800	20240507	-58.88	7950	20241210	74.84	16610	-16.32	20250122	9760	42.42	20250102	33800	-58.88	20240507	7950	74.84	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
6	20250124	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	-530	5	-3.66	2458795850	174502	30.04	14450	14460	13820	18820	10140	14480	14090.23	0.48	697	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1186	20.22	4.18	12	2.05	690.00	3336.00	33800	20240507	-58.73	7950	20241210	75.47	16610	-16.01	20250122	9760	42.93	20250102	33800	-58.73	20240507	7950	75.47	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
7	20250124	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-270	5	-1.86	1444182970	101686	17.51	14450	14460	14070	18820	10140	14480	14202.22	0.48	1594	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1208	20.59	4.26	12	1.20	690.00	3336.00	33800	20240507	-57.96	7950	20241210	78.74	16610	-14.45	20250122	9760	45.59	20250102	33800	-57.96	20240507	7950	78.74	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
8	20250124	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	-310	5	-2.14	990488430	69645	11.99	14450	14460	14090	18820	10140	14480	14221.75	0.48	2200	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1205	20.54	4.25	12	0.82	690.00	3336.00	33800	20240507	-58.08	7950	20241210	78.24	16610	-14.69	20250122	9760	45.18	20250102	33800	-58.08	20240507	7950	78.24	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
9	20250124	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	-310	5	-2.14	501946300	35163	6.05	14450	14460	14090	18820	10140	14480	14274.50	0.48	1660	15633	15056	14713	14136	13793	14885	13965	43	4340	500	8970	10	1	8503460	1205	20.54	4.25	12	0.41	690.00	3336.00	33800	20240507	-58.08	7950	20241210	78.24	16610	-14.69	20250122	9760	45.18	20250102	33800	-58.08	20240507	7950	78.24	20241210	2.11	N	126730	500	42 억	40578	N	N	N	N
10	20250123	160839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	-460	5	-3.08	8416216540	571021	9.24	14740	15290	14370	19420	10460	14940	14736.82	0.55	-7717	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1231	20.99	4.34	12	6.72	690.00	3336.00	33800	20240507	-57.16	7950	20241210	82.14	16610	-12.82	20250122	9760	48.36	20250102	33800	-57.16	20240507	7950	82.14	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
11	20250123	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	-440	5	-2.95	8031382810	544416	8.81	14740	15290	14370	19420	10460	14940	14749.39	0.55	-6304	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1233	21.01	4.35	12	6.40	690.00	3336.00	33800	20240507	-57.10	7950	20241210	82.39	16610	-12.70	20250122	9760	48.57	20250102	33800	-57.10	20240507	7950	82.39	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
12	20250123	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-450	5	-3.01	7503518850	507859	8.22	14740	15290	14370	19420	10460	14940	14772.07	0.55	-3363	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1232	21.00	4.34	12	5.97	690.00	3336.00	33800	20240507	-57.13	7950	20241210	82.26	16610	-12.76	20250122	9760	48.46	20250102	33800	-57.13	20240507	7950	82.26	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
13	20250123	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-520	5	-3.48	7203916230	487146	7.88	14740	15290	14370	19420	10460	14940	14785.37	0.55	-1721	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1226	20.90	4.32	12	5.73	690.00	3336.00	33800	20240507	-57.34	7950	20241210	81.38	16610	-13.18	20250122	9760	47.75	20250102	33800	-57.34	20240507	7950	81.38	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
14	20250123	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-510	5	-3.41	6818286980	460419	7.45	14740	15290	14430	19420	10460	14940	14806.47	0.55	-6578	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1227	20.91	4.33	12	5.41	690.00	3336.00	33800	20240507	-57.31	7950	20241210	81.51	16610	-13.12	20250122	9760	47.85	20250102	33800	-57.31	20240507	7950	81.51	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
15	20250123	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	-350	5	-2.34	6213801470	418760	6.77	14740	15290	14500	19420	10460	14940	14836.53	0.55	2009	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1241	21.14	4.37	12	4.92	690.00	3336.00	33800	20240507	-56.83	7950	20241210	83.52	16610	-12.16	20250122	9760	49.49	20250102	33800	-56.83	20240507	7950	83.52	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
16	20250123	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-290	5	-1.94	5288977110	355300	5.75	14740	15290	14640	19420	10460	14940	14884.66	0.55	-7853	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1246	21.23	4.39	12	4.18	690.00	3336.00	33800	20240507	-56.66	7950	20241210	84.28	16610	-11.80	20250122	9760	50.10	20250102	33800	-56.66	20240507	7950	84.28	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
17	20250123	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-290	5	-1.94	1448257080	97999	1.59	14740	14910	14650	19420	10460	14940	14763.35	0.55	2715	17926	16432	15116	13622	12306	17180	14370	43	4480	500	9260	10	1	8503460	1246	21.23	4.39	12	1.15	690.00	3336.00	33800	20240507	-56.66	7950	20241210	84.28	16610	-11.80	20250122	9760	50.10	20250102	33800	-56.66	20240507	7950	84.28	20241210	2.04	N	126730	500	42 억	47100	N	N	N	N
18	20250122	160830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	2160	2	16.90	96587613800	6123134	5891.54	13820	16610	13800	16610	8950	12780	15774.83	0.13	38669	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1270	21.65	4.48	12	72.01	690.00	3336.00	33800	20240507	-55.80	7950	20241210	87.92	16610	-10.05	20250122	9760	53.07	20250102	33800	-55.80	20240507	7950	87.92	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
19	20250122	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15060	2280	2	17.84	95163359600	6027615	5799.63	13820	16610	13800	16610	8950	12780	15788.12	0.13	27886	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1281	21.83	4.51	12	70.88	690.00	3336.00	33800	20240507	-55.44	7950	20241210	89.43	16610	-9.33	20250122	9760	54.30	20250102	33800	-55.44	20240507	7950	89.43	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
20	20250122	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15240	2460	2	19.25	90889784380	5743564	5526.32	13820	16610	13800	16610	8950	12780	15824.87	0.13	22845	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1296	22.09	4.57	12	67.54	690.00	3336.00	33800	20240507	-54.91	7950	20241210	91.70	16610	-8.25	20250122	9760	56.15	20250102	33800	-54.91	20240507	7950	91.70	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
21	20250122	130832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15570	2790	2	21.83	87120948650	5499209	5291.21	13820	16610	13800	16610	8950	12780	15842.70	0.13	21257	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1324	22.57	4.67	12	64.67	690.00	3336.00	33800	20240507	-53.93	7950	20241210	95.85	16610	-6.26	20250122	9760	59.53	20250102	33800	-53.93	20240507	7950	95.85	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
22	20250122	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15760	2980	2	23.32	83176041950	5248330	5049.82	13820	16610	13800	16610	8950	12780	15848.36	0.13	33343	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1340	22.84	4.72	12	61.72	690.00	3336.00	33800	20240507	-53.37	7950	20241210	98.24	16610	-5.12	20250122	9760	61.48	20250102	33800	-53.37	20240507	7950	98.24	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
23	20250122	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15560	2780	2	21.75	80151475450	5055218	4864.01	13820	16610	13800	16610	8950	12780	15855.47	0.13	42360	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1323	22.55	4.66	12	59.45	690.00	3336.00	33800	20240507	-53.96	7950	20241210	95.72	16610	-6.32	20250122	9760	59.43	20250102	33800	-53.96	20240507	7950	95.72	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
24	20250122	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	3030	2	23.71	74448110070	4689288	4511.92	13820	16610	13800	16610	8950	12780	15876.51	0.13	40862	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1344	22.91	4.74	12	55.15	690.00	3336.00	33800	20240507	-53.22	7950	20241210	98.87	16610	-4.82	20250122	9760	61.99	20250102	33800	-53.22	20240507	7950	98.87	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
25	20250122	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15110	2330	2	18.23	13679480850	931253	896.03	13820	15190	13800	16610	8950	12780	14690.25	0.13	25587	13593	13186	12883	12476	12173	13035	12325	43	3830	500	7920	10	1	8503460	1285	21.90	4.53	12	10.95	690.00	3336.00	33800	20240507	-55.30	7950	20241210	90.06	15190	-0.53	20250122	9760	54.82	20250102	33800	-55.30	20240507	7950	90.06	20241210	1.99	N	126730	500	42 억	11412	N	N	N	N
26	20250121	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12780	-390	5	-2.96	1326822770	103462	14.23	13230	13290	12580	17120	9220	13170	12824.27	0.17	-3188	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1087	18.52	3.83	12	1.22	690.00	3336.00	33800	20240507	-62.19	7950	20241210	60.75	14880	-14.11	20250110	9760	30.94	20250102	33800	-62.19	20240507	7950	60.75	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
27	20250121	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12780	-390	5	-2.96	1289129860	100512	13.83	13230	13290	12580	17120	9220	13170	12825.63	0.17	-2757	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1087	18.52	3.83	12	1.18	690.00	3336.00	33800	20240507	-62.19	7950	20241210	60.75	14880	-14.11	20250110	9760	30.94	20250102	33800	-62.19	20240507	7950	60.75	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
28	20250121	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	-470	5	-3.57	1102062330	85869	11.81	13230	13290	12580	17120	9220	13170	12834.23	0.17	-2781	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1080	18.41	3.81	12	1.01	690.00	3336.00	33800	20240507	-62.43	7950	20241210	59.75	14880	-14.65	20250110	9760	30.12	20250102	33800	-62.43	20240507	7950	59.75	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
29	20250121	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	-350	5	-2.66	1051099530	81875	11.26	13230	13290	12580	17120	9220	13170	12837.86	0.17	-3419	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1090	18.58	3.84	12	0.96	690.00	3336.00	33800	20240507	-62.07	7950	20241210	61.26	14880	-13.84	20250110	9760	31.35	20250102	33800	-62.07	20240507	7950	61.26	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
30	20250121	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12710	-460	5	-3.49	970863530	75599	10.40	13230	13290	12580	17120	9220	13170	12842.28	0.17	-2435	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1081	18.42	3.81	12	0.89	690.00	3336.00	33800	20240507	-62.40	7950	20241210	59.87	14880	-14.58	20250110	9760	30.23	20250102	33800	-62.40	20240507	7950	59.87	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
31	20250121	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	-470	5	-3.57	854298750	66398	9.13	13230	13290	12580	17120	9220	13170	12866.33	0.17	-1823	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1080	18.41	3.81	12	0.78	690.00	3336.00	33800	20240507	-62.43	7950	20241210	59.75	14880	-14.65	20250110	9760	30.12	20250102	33800	-62.43	20240507	7950	59.75	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
32	20250121	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	-410	5	-3.11	566434290	43625	6.00	13230	13290	12740	17120	9220	13170	12984.17	0.17	-6848	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1085	18.49	3.82	12	0.51	690.00	3336.00	33800	20240507	-62.25	7950	20241210	60.50	14880	-14.25	20250110	9760	30.74	20250102	33800	-62.25	20240507	7950	60.50	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
33	20250121	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13270	100	2	0.76	74132660	5621	0.77	13230	13290	13150	17120	9220	13170	13188.52	0.17	-172	14496	13832	13336	12672	12176	14165	13005	43	3950	500	8160	10	1	8503460	1128	19.23	3.98	12	0.07	690.00	3336.00	33800	20240507	-60.74	7950	20241210	66.92	14880	-10.82	20250110	9760	35.96	20250102	33800	-60.74	20240507	7950	66.92	20241210	2.21	N	126730	500	42 억	14430	N	N	N	N
34	20250120	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	40	2	0.30	9755915280	719986	329.88	12950	14000	12840	17060	9200	13130	13550.67	0.59	-36818	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1120	19.09	3.95	12	8.47	690.00	3336.00	33800	20240507	-61.04	7950	20241210	65.66	14880	-11.49	20250110	9760	34.94	20250102	33800	-61.04	20240507	7950	65.66	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
35	20250120	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13180	50	2	0.38	9605547710	708567	324.65	12950	14000	12840	17060	9200	13130	13556.30	0.59	-39315	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1121	19.10	3.95	12	8.33	690.00	3336.00	33800	20240507	-61.01	7950	20241210	65.79	14880	-11.42	20250110	9760	35.04	20250102	33800	-61.01	20240507	7950	65.79	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
36	20250120	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	60	2	0.46	9119313510	671491	307.66	12950	14000	12840	17060	9200	13130	13580.70	0.59	-42591	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1122	19.12	3.95	12	7.90	690.00	3336.00	33800	20240507	-60.98	7950	20241210	65.91	14880	-11.36	20250110	9760	35.14	20250102	33800	-60.98	20240507	7950	65.91	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
37	20250120	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	170	2	1.29	8762968780	644444	295.27	12950	14000	12840	17060	9200	13130	13597.72	0.59	-46050	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1131	19.28	3.99	12	7.58	690.00	3336.00	33800	20240507	-60.65	7950	20241210	67.30	14880	-10.62	20250110	9760	36.27	20250102	33800	-60.65	20240507	7950	67.30	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
38	20250120	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	170	2	1.29	8267647350	607038	278.13	12950	14000	12840	17060	9200	13130	13619.66	0.59	-46548	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1131	19.28	3.99	12	7.14	690.00	3336.00	33800	20240507	-60.65	7950	20241210	67.30	14880	-10.62	20250110	9760	36.27	20250102	33800	-60.65	20240507	7950	67.30	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
39	20250120	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	390	2	2.97	7216564020	528693	242.23	12950	14000	12840	17060	9200	13130	13649.82	0.59	-47417	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1150	19.59	4.05	12	6.22	690.00	3336.00	33800	20240507	-60.00	7950	20241210	70.06	14880	-9.14	20250110	9760	38.52	20250102	33800	-60.00	20240507	7950	70.06	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
40	20250120	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12930	-200	5	-1.52	646279240	50017	22.92	12950	13100	12840	17060	9200	13130	12921.17	0.59	-8380	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1099	18.74	3.88	12	0.59	690.00	3336.00	33800	20240507	-61.75	7950	20241210	62.64	14880	-13.10	20250110	9760	32.48	20250102	33800	-61.75	20240507	7950	62.64	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
41	20250120	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12960	-170	5	-1.29	208011000	16075	7.37	12950	13100	12860	17060	9200	13130	12939.98	0.59	-3348	13543	13336	13143	12936	12743	13240	12840	43	3930	500	8140	10	1	8503460	1102	18.78	3.88	12	0.19	690.00	3336.00	33800	20240507	-61.66	7950	20241210	63.02	14880	-12.90	20250110	9760	32.79	20250102	33800	-61.66	20240507	7950	63.02	20241210	2.11	N	126730	500	42 억	50318	N	N	N	N
42	20250117	160823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13130	-370	5	-2.74	2810627300	214322	10.64	13350	13350	12950	17550	9450	13500	13113.53	0.67	-9139	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1117	19.03	3.94	12	2.52	690.00	3336.00	33800	20240507	-61.15	7950	20241210	65.16	14880	-11.76	20250110	9760	34.53	20250102	33800	-61.15	20240507	7950	65.16	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
43	20250117	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13080	-420	5	-3.11	2709116580	206576	10.25	13350	13350	12950	17550	9450	13500	13113.91	0.67	-9235	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1112	18.96	3.92	12	2.43	690.00	3336.00	33800	20240507	-61.30	7950	20241210	64.53	14880	-12.10	20250110	9760	34.02	20250102	33800	-61.30	20240507	7950	64.53	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
44	20250117	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13130	-370	5	-2.74	2442689040	186220	9.24	13350	13350	12950	17550	9450	13500	13116.70	0.67	-10202	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1117	19.03	3.94	12	2.19	690.00	3336.00	33800	20240507	-61.15	7950	20241210	65.16	14880	-11.76	20250110	9760	34.53	20250102	33800	-61.15	20240507	7950	65.16	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
45	20250117	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13010	-490	5	-3.63	2163769820	164815	8.18	13350	13350	13000	17550	9450	13500	13127.90	0.67	-9198	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1106	18.86	3.90	12	1.94	690.00	3336.00	33800	20240507	-61.51	7950	20241210	63.65	14880	-12.57	20250110	9760	33.30	20250102	33800	-61.51	20240507	7950	63.65	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
46	20250117	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13110	-390	5	-2.89	1793176860	136398	6.77	13350	13350	13010	17550	9450	13500	13145.99	0.67	2002	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1115	19.00	3.93	12	1.60	690.00	3336.00	33800	20240507	-61.21	7950	20241210	64.91	14880	-11.90	20250110	9760	34.32	20250102	33800	-61.21	20240507	7950	64.91	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
47	20250117	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13160	-340	5	-2.52	1563310670	118869	5.90	13350	13350	13010	17550	9450	13500	13150.79	0.67	7928	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1119	19.07	3.94	12	1.40	690.00	3336.00	33800	20240507	-61.07	7950	20241210	65.53	14880	-11.56	20250110	9760	34.84	20250102	33800	-61.07	20240507	7950	65.53	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
48	20250117	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13160	-340	5	-2.52	1208842670	91769	4.55	13350	13350	13010	17550	9450	13500	13171.76	0.67	1660	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1119	19.07	3.94	12	1.08	690.00	3336.00	33800	20240507	-61.07	7950	20241210	65.53	14880	-11.56	20250110	9760	34.84	20250102	33800	-61.07	20240507	7950	65.53	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
49	20250117	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13180	-320	5	-2.37	424504940	31989	1.59	13350	13350	13180	17550	9450	13500	13268.50	0.67	44	14773	14136	13213	12576	11653	14455	12895	43	4050	500	8370	10	1	8503460	1121	19.10	3.95	12	0.38	690.00	3336.00	33800	20240507	-61.01	7950	20241210	65.79	14880	-11.42	20250110	9760	35.04	20250102	33800	-61.01	20240507	7950	65.79	20241210	2.10	N	126730	500	42 억	56687	N	N	N	N
50	20250116	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	1450	2	12.03	26804410100	2000375	1102.01	12870	13850	12290	15660	8440	12050	13399.64	0.35	28467	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1148	19.57	4.05	12	23.52	690.00	3336.00	33800	20240507	-60.06	7950	20241210	69.81	14880	-9.27	20250110	9760	38.32	20250102	33800	-60.06	20240507	7950	69.81	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
51	20250116	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	1370	2	11.37	26278086050	1961301	1080.49	12870	13850	12290	15660	8440	12050	13398.29	0.35	27446	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1141	19.45	4.02	12	23.06	690.00	3336.00	33800	20240507	-60.30	7950	20241210	68.81	14880	-9.81	20250110	9760	37.50	20250102	33800	-60.30	20240507	7950	68.81	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
52	20250116	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	1260	2	10.46	23485670400	1755022	966.85	12870	13850	12290	15660	8440	12050	13381.98	0.35	-6972	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1132	19.29	3.99	12	20.64	690.00	3336.00	33800	20240507	-60.62	7950	20241210	67.42	14880	-10.55	20250110	9760	36.37	20250102	33800	-60.62	20240507	7950	67.42	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
53	20250116	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13440	1390	2	11.54	19435235500	1455303	801.73	12870	13850	12290	15660	8440	12050	13354.77	0.35	-9226	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1143	19.48	4.03	12	17.11	690.00	3336.00	33800	20240507	-60.24	7950	20241210	69.06	14880	-9.68	20250110	9760	37.70	20250102	33800	-60.24	20240507	7950	69.06	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
54	20250116	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12980	930	2	7.72	18257390220	1365616	752.32	12870	13850	12290	15660	8440	12050	13369.34	0.35	-17388	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1104	18.81	3.89	12	16.06	690.00	3336.00	33800	20240507	-61.60	7950	20241210	63.27	14880	-12.77	20250110	9760	32.99	20250102	33800	-61.60	20240507	7950	63.27	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
55	20250116	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13490	1440	2	11.95	7874418350	597697	329.27	12870	13710	12290	15660	8440	12050	13174.60	0.35	-10514	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1147	19.55	4.04	12	7.03	690.00	3336.00	33800	20240507	-60.09	7950	20241210	69.69	14880	-9.34	20250110	9760	38.22	20250102	33800	-60.09	20240507	7950	69.69	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
56	20250116	100823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	470	2	3.90	589501290	47029	25.91	12870	12870	12290	15660	8440	12050	12534.85	0.35	-2006	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1065	18.14	3.75	12	0.55	690.00	3336.00	33800	20240507	-62.96	7950	20241210	57.48	14880	-15.86	20250110	9760	28.28	20250102	33800	-62.96	20240507	7950	57.48	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
57	20250116	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	350	2	2.90	233665720	18551	10.22	12870	12870	12290	15660	8440	12050	12595.86	0.35	-1998	13323	12686	12303	11666	11283	12495	11475	43	3610	500	7470	10	1	8503460	1054	17.97	3.72	12	0.22	690.00	3336.00	33800	20240507	-63.31	7950	20241210	55.97	14880	-16.67	20250110	9760	27.05	20250102	33800	-63.31	20240507	7950	55.97	20241210	1.84	N	126730	500	42 억	30157	N	N	N	N
58	20250115	160820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	-530	5	-4.21	2219396520	178049	13.64	12780	12940	11920	16350	8810	12580	12467.67	0.50	-12585	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1025	17.46	3.61	12	2.09	690.00	3336.00	33800	20240507	-64.35	7950	20241210	51.57	14880	-19.02	20250110	9760	23.46	20250102	33800	-64.35	20240507	7950	51.57	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
59	20250115	150822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12160	-420	5	-3.34	2021709250	161610	12.38	12780	12940	12010	16350	8810	12580	12509.80	0.50	-17063	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1034	17.62	3.65	12	1.90	690.00	3336.00	33800	20240507	-64.02	7950	20241210	52.96	14880	-18.28	20250110	9760	24.59	20250102	33800	-64.02	20240507	7950	52.96	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
60	20250115	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12260	-320	5	-2.54	1724134010	137147	10.51	12780	12940	12190	16350	8810	12580	12571.43	0.50	-18955	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1043	17.77	3.68	12	1.61	690.00	3336.00	33800	20240507	-63.73	7950	20241210	54.21	14880	-17.61	20250110	9760	25.61	20250102	33800	-63.73	20240507	7950	54.21	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
61	20250115	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	-170	5	-1.35	1623170520	128975	9.88	12780	12940	12190	16350	8810	12580	12585.16	0.50	-17148	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1055	17.99	3.72	12	1.52	690.00	3336.00	33800	20240507	-63.28	7950	20241210	56.10	14880	-16.60	20250110	9760	27.15	20250102	33800	-63.28	20240507	7950	56.10	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
62	20250115	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	-100	5	-0.79	1418621860	112357	8.61	12780	12940	12360	16350	8810	12580	12626.02	0.50	-19168	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1061	18.09	3.74	12	1.32	690.00	3336.00	33800	20240507	-63.08	7950	20241210	56.98	14880	-16.13	20250110	9760	27.87	20250102	33800	-63.08	20240507	7950	56.98	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
63	20250115	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-20	5	-0.16	1135228890	89641	6.87	12780	12940	12510	16350	8810	12580	12664.17	0.50	-16088	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1068	18.20	3.76	12	1.05	690.00	3336.00	33800	20240507	-62.84	7950	20241210	57.99	14880	-15.59	20250110	9760	28.69	20250102	33800	-62.84	20240507	7950	57.99	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
64	20250115	100821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12600	20	2	0.16	898903610	70862	5.43	12780	12940	12510	16350	8810	12580	12685.27	0.50	-12111	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1071	18.26	3.78	12	0.83	690.00	3336.00	33800	20240507	-62.72	7950	20241210	58.49	14880	-15.32	20250110	9760	29.10	20250102	33800	-62.72	20240507	7950	58.49	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
65	20250115	090824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	180	2	1.43	318857810	24935	1.91	12780	12940	12650	16350	8810	12580	12787.56	0.50	-4837	14860	13720	13060	11920	11260	13390	11590	43	3770	500	7790	10	1	8503460	1085	18.49	3.82	12	0.29	690.00	3336.00	33800	20240507	-62.25	7950	20241210	60.50	14880	-14.25	20250110	9760	30.74	20250102	33800	-62.25	20240507	7950	60.50	20241210	1.71	N	126730	500	42 억	42433	N	N	N	N
66	20250114	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12580	-20	5	-0.16	16449635350	1227999	393.84	12640	14200	12400	16380	8820	12600	13396.47	0.52	-2713	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1070	18.23	3.77	12	14.44	690.00	3336.00	33800	20240507	-62.78	7950	20241210	58.24	14880	-15.46	20250110	9760	28.89	20250102	33800	-62.78	20240507	7950	58.24	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
67	20250114	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12650	50	2	0.40	15854087390	1180656	378.65	12640	14200	12400	16380	8820	12600	13428.20	0.52	-16854	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1076	18.33	3.79	12	13.88	690.00	3336.00	33800	20240507	-62.57	7950	20241210	59.12	14880	-14.99	20250110	9760	29.61	20250102	33800	-62.57	20240507	7950	59.12	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
68	20250114	140817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	750	2	5.95	13122832270	969811	311.03	12640	14200	12400	16380	8820	12600	13531.33	0.52	-41778	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1135	19.35	4.00	12	11.40	690.00	3336.00	33800	20240507	-60.50	7950	20241210	67.92	14880	-10.28	20250110	9760	36.78	20250102	33800	-60.50	20240507	7950	67.92	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
69	20250114	130816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12750	150	2	1.19	3564358020	276278	88.61	12640	13230	12400	16380	8820	12600	12901.35	0.52	-16405	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1084	18.48	3.82	12	3.25	690.00	3336.00	33800	20240507	-62.28	7950	20241210	60.38	14880	-14.31	20250110	9760	30.64	20250102	33800	-62.28	20240507	7950	60.38	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
70	20250114	120813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12720	120	2	0.95	3409697490	264210	84.74	12640	13230	12400	16380	8820	12600	12905.26	0.52	-16811	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1082	18.43	3.81	12	3.11	690.00	3336.00	33800	20240507	-62.37	7950	20241210	60.00	14880	-14.52	20250110	9760	30.33	20250102	33800	-62.37	20240507	7950	60.00	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
71	20250114	110814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12640	40	2	0.32	3051231660	235641	75.57	12640	13230	12630	16380	8820	12600	12948.65	0.52	-18481	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1075	18.32	3.79	12	2.77	690.00	3336.00	33800	20240507	-62.60	7950	20241210	58.99	14880	-15.05	20250110	9760	29.51	20250102	33800	-62.60	20240507	7950	58.99	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
72	20250114	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12950	350	2	2.78	2609159740	200997	64.46	12640	13230	12640	16380	8820	12600	12981.09	0.52	-20024	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1101	18.77	3.88	12	2.36	690.00	3336.00	33800	20240507	-61.69	7950	20241210	62.89	14880	-12.97	20250110	9760	32.68	20250102	33800	-61.69	20240507	7950	62.89	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
73	20250114	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12880	280	2	2.22	501828290	39085	12.54	12640	13050	12640	16380	8820	12600	12839.41	0.52	271	13333	12966	12783	12416	12233	12875	12325	43	3780	500	7810	10	1	8503460	1095	18.67	3.86	12	0.46	690.00	3336.00	33800	20240507	-61.89	7950	20241210	62.01	14880	-13.44	20250110	9760	31.97	20250102	33800	-61.89	20240507	7950	62.01	20241210	1.68	N	126730	500	42 억	44140	N	N	N	N
74	20250113	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12600	-570	5	-4.33	3807213990	297575	8.05	12940	13150	12600	17120	9220	13170	12794.28	0.42	5704	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1071	18.26	3.78	12	3.50	690.00	3336.00	33800	20240507	-62.72	7950	20241210	58.49	14880	-15.32	20250110	9760	29.10	20250102	33800	-62.72	20240507	7950	58.49	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
75	20250113	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12720	-450	5	-3.42	3359508260	262127	7.09	12940	13150	12620	17120	9220	13170	12815.30	0.42	6795	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1082	18.43	3.81	12	3.08	690.00	3336.00	33800	20240507	-62.37	7950	20241210	60.00	14880	-14.52	20250110	9760	30.33	20250102	33800	-62.37	20240507	7950	60.00	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
76	20250113	140752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12730	-440	5	-3.34	2987927930	232995	6.30	12940	13150	12620	17120	9220	13170	12822.86	0.42	9472	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1082	18.45	3.82	12	2.74	690.00	3336.00	33800	20240507	-62.34	7950	20241210	60.13	14880	-14.45	20250110	9760	30.43	20250102	33800	-62.34	20240507	7950	60.13	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
77	20250113	130757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12790	-380	5	-2.89	2777824430	216452	5.85	12940	13150	12620	17120	9220	13170	12832.25	0.42	8205	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1088	18.54	3.83	12	2.55	690.00	3336.00	33800	20240507	-62.16	7950	20241210	60.88	14880	-14.05	20250110	9760	31.05	20250102	33800	-62.16	20240507	7950	60.88	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
78	20250113	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12790	-380	5	-2.89	2463793520	191815	5.19	12940	13150	12620	17120	9220	13170	12843.33	0.42	10488	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1088	18.54	3.83	12	2.26	690.00	3336.00	33800	20240507	-62.16	7950	20241210	60.88	14880	-14.05	20250110	9760	31.05	20250102	33800	-62.16	20240507	7950	60.88	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
79	20250113	110758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12640	-530	5	-4.02	2234345850	173904	4.70	12940	13150	12620	17120	9220	13170	12846.73	0.42	11847	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1075	18.32	3.79	12	2.05	690.00	3336.00	33800	20240507	-62.60	7950	20241210	58.99	14880	-15.05	20250110	9760	29.51	20250102	33800	-62.60	20240507	7950	58.99	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
80	20250113	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12740	-430	5	-3.26	1795407940	139351	3.77	12940	13150	12720	17120	9220	13170	12882.49	0.42	13858	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1083	18.46	3.82	12	1.64	690.00	3336.00	33800	20240507	-62.31	7950	20241210	60.25	14880	-14.38	20250110	9760	30.53	20250102	33800	-62.31	20240507	7950	60.25	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
81	20250113	090803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12870	-300	5	-2.28	919696090	71094	1.92	12940	13150	12810	17120	9220	13170	12933.80	0.42	8490	16510	14840	13210	11540	9910	15675	12375	43	3950	500	8160	10	1	8503460	1094	18.65	3.86	12	0.84	690.00	3336.00	33800	20240507	-61.92	7950	20241210	61.89	14880	-13.51	20250110	9760	31.86	20250102	33800	-61.92	20240507	7950	61.89	20241210	1.25	N	126730	500	42 억	35865	N	N	N	N
82	20250110	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	1390	2	11.80	49747766110	3661718	205.13	11660	14880	11580	15310	8250	11780	13586.57	0.30	11724	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	1120	19.09	3.95	12	43.06	690.00	3336.00	33800	20240507	-61.04	7950	20241210	65.66	14880	-11.49	20250110	9760	34.94	20250102	33800	-61.04	20240507	7950	65.66	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
83	20250110	150751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	1370	2	11.63	47842919950	3517704	197.06	11660	14880	11580	15310	8250	11780	13601.15	0.30	-6327	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	1118	19.06	3.94	12	41.37	690.00	3336.00	33800	20240507	-61.09	7950	20241210	65.41	14880	-11.63	20250110	9760	34.73	20250102	33800	-61.09	20240507	7950	65.41	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
84	20250110	140755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	2990	2	25.38	30912604530	2302447	128.98	11660	14880	11580	15310	8250	11780	13426.72	0.30	-12511	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	1256	21.41	4.43	12	27.08	690.00	3336.00	33800	20240507	-56.30	7950	20241210	85.79	14880	-0.74	20250110	9760	51.33	20250102	33800	-56.30	20240507	7950	85.79	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
85	20250110	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11730	-50	5	-0.42	1939143400	164077	9.19	11660	12230	11580	15310	8250	11780	11818.74	0.30	10988	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	997	17.00	3.52	12	1.93	690.00	3336.00	33800	20240507	-65.30	7950	20241210	47.55	13120	-10.59	20250109	9760	20.18	20250102	33800	-65.30	20240507	7950	47.55	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
86	20250110	120754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11720	-60	5	-0.51	1816524760	153712	8.61	11660	12230	11580	15310	8250	11780	11817.97	0.30	12668	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	997	16.99	3.51	12	1.81	690.00	3336.00	33800	20240507	-65.33	7950	20241210	47.42	13120	-10.67	20250109	9760	20.08	20250102	33800	-65.33	20240507	7950	47.42	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
87	20250110	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11650	-130	5	-1.10	1732617230	146546	8.21	11660	12230	11580	15310	8250	11780	11823.33	0.30	13236	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	991	16.88	3.49	12	1.72	690.00	3336.00	33800	20240507	-65.53	7950	20241210	46.54	13120	-11.20	20250109	9760	19.36	20250102	33800	-65.53	20240507	7950	46.54	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
88	20250110	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11730	-50	5	-0.42	1532179490	129551	7.26	11660	12230	11580	15310	8250	11780	11827.22	0.30	16287	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	997	17.00	3.52	12	1.52	690.00	3336.00	33800	20240507	-65.30	7950	20241210	47.55	13120	-10.59	20250109	9760	20.18	20250102	33800	-65.30	20240507	7950	47.55	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
89	20250110	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11760	-20	5	-0.17	769173780	64817	3.63	11660	12230	11590	15310	8250	11780	11868.27	0.30	8957	14546	13162	11736	10352	8926	13855	11045	43	3530	500	7300	10	1	8503460	1000	17.04	3.53	12	0.76	690.00	3336.00	33800	20240507	-65.21	7950	20241210	47.92	13120	-10.37	20250109	9760	20.49	20250102	33800	-65.21	20240507	7950	47.92	20241210	1.27	N	126730	500	42 억	25560	N	N	N	N
90	20250109	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11780	1340	2	12.84	21799968980	1769931	11173.81	10340	13120	10310	13570	7310	10440	12317.43	0.96	-56620	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	1002	17.07	3.53	12	20.81	690.00	3336.00	33800	20240507	-65.15	7950	20241210	48.18	13120	-10.21	20250109	9760	20.70	20250102	33800	-65.15	20240507	7950	48.18	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
91	20250109	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11730	1290	2	12.36	21262401540	1724237	10885.33	10340	13120	10310	13570	7310	10440	12331.50	0.96	-56093	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	997	17.00	3.52	12	20.28	690.00	3336.00	33800	20240507	-65.30	7950	20241210	47.55	13120	-10.59	20250109	9760	20.18	20250102	33800	-65.30	20240507	7950	47.55	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
92	20250109	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12480	2040	2	19.54	17113304340	1381593	8722.18	10340	13120	10310	13570	7310	10440	12386.66	0.96	-63155	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	1061	18.09	3.74	12	16.25	690.00	3336.00	33800	20240507	-63.08	7950	20241210	56.98	13120	-4.88	20250109	9760	27.87	20250102	33800	-63.08	20240507	7950	56.98	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
93	20250109	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	-120	5	-1.15	49947190	4819	30.42	10340	10500	10310	13570	7310	10440	10364.48	0.96	-450	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	878	14.96	3.09	12	0.06	690.00	3336.00	33800	20240507	-69.47	7950	20241210	29.81	10840	-4.80	20250106	9760	5.74	20250102	33800	-69.47	20240507	7950	29.81	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
94	20250109	120749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-70	5	-0.67	42197370	4070	25.69	10340	10500	10310	13570	7310	10440	10367.73	0.96	-256	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	882	15.03	3.11	12	0.05	690.00	3336.00	33800	20240507	-69.32	7950	20241210	30.44	10840	-4.34	20250106	9760	6.25	20250102	33800	-69.32	20240507	7950	30.44	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
95	20250109	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	-20	5	-0.19	27906100	2690	16.98	10340	10500	10310	13570	7310	10440	10373.77	0.96	456	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	886	15.10	3.12	12	0.03	690.00	3336.00	33800	20240507	-69.17	7950	20241210	31.07	10840	-3.87	20250106	9760	6.76	20250102	33800	-69.17	20240507	7950	31.07	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
96	20250109	100750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	-40	5	-0.38	22425190	2165	13.67	10340	10430	10310	13570	7310	10440	10357.68	0.96	359	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	884	15.07	3.12	12	0.03	690.00	3336.00	33800	20240507	-69.23	7950	20241210	30.82	10840	-4.06	20250106	9760	6.56	20250102	33800	-69.23	20240507	7950	30.82	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
97	20250109	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	-60	5	-0.57	8789020	850	5.37	10340	10430	10310	13570	7310	10440	10338.83	0.96	-151	11033	10736	10473	10176	9913	10605	10045	43	3130	500	6470	10	1	8503460	883	15.04	3.11	12	0.01	690.00	3336.00	33800	20240507	-69.29	7950	20241210	30.57	10840	-4.24	20250106	9760	6.35	20250102	33800	-69.29	20240507	7950	30.57	20241210	1.25	N	126730	500	42 억	81243	N	N	N	N
98	20250108	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-90	5	-0.85	163656150	15695	95.20	10520	10770	10210	13680	7380	10530	10427.28	0.88	5493	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	888	15.13	3.13	12	0.18	690.00	3336.00	33800	20240507	-69.11	7950	20241210	31.32	10840	-3.69	20250106	9760	6.97	20250102	33800	-69.11	20240507	7950	31.32	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
99	20250108	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	-60	5	-0.57	157835330	15138	91.82	10520	10770	10210	13680	7380	10530	10426.43	0.88	5474	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	890	15.17	3.14	12	0.18	690.00	3336.00	33800	20240507	-69.02	7950	20241210	31.70	10840	-3.41	20250106	9760	7.27	20250102	33800	-69.02	20240507	7950	31.70	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
100	20250108	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-160	5	-1.52	143312630	13755	83.43	10520	10770	10210	13680	7380	10530	10418.95	0.88	4638	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	882	15.03	3.11	12	0.16	690.00	3336.00	33800	20240507	-69.32	7950	20241210	30.44	10840	-4.34	20250106	9760	6.25	20250102	33800	-69.32	20240507	7950	30.44	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
101	20250108	130748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	-110	5	-1.04	137529300	13200	80.06	10520	10770	10210	13680	7380	10530	10418.89	0.88	4481	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	886	15.10	3.12	12	0.16	690.00	3336.00	33800	20240507	-69.17	7950	20241210	31.07	10840	-3.87	20250106	9760	6.76	20250102	33800	-69.17	20240507	7950	31.07	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
102	20250108	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10520	-10	5	-0.09	123807440	11875	72.03	10520	10770	10210	13680	7380	10530	10425.89	0.88	4248	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	895	15.25	3.15	12	0.14	690.00	3336.00	33800	20240507	-68.88	7950	20241210	32.33	10840	-2.95	20250106	9760	7.79	20250102	33800	-68.88	20240507	7950	32.33	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
103	20250108	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	-130	5	-1.23	86669230	8315	50.43	10520	10770	10210	13680	7380	10530	10423.24	0.88	2802	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	884	15.07	3.12	12	0.10	690.00	3336.00	33800	20240507	-69.23	7950	20241210	30.82	10840	-4.06	20250106	9760	6.56	20250102	33800	-69.23	20240507	7950	30.82	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
104	20250108	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	-40	5	-0.38	53383710	5132	31.13	10520	10770	10210	13680	7380	10530	10402.13	0.88	989	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	892	15.20	3.14	12	0.06	690.00	3336.00	33800	20240507	-68.96	7950	20241210	31.95	10840	-3.23	20250106	9760	7.48	20250102	33800	-68.96	20240507	7950	31.95	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
105	20250108	090747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	-220	5	-2.09	12345810	1190	7.22	10520	10520	10310	13680	7380	10530	10374.63	0.88	312	10870	10700	10600	10430	10330	10650	10380	43	3150	500	6520	10	1	8503460	877	14.94	3.09	12	0.01	690.00	3336.00	33800	20240507	-69.50	7950	20241210	29.69	10840	-4.89	20250106	9760	5.64	20250102	33800	-69.50	20240507	7950	29.69	20241210	1.24	N	126730	500	42 억	75191	N	N	N	N
106	20250107	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10530	-260	5	-2.41	174333280	16485	52.82	10760	10770	10500	14020	7560	10790	10575.29	0.96	-6865	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	895	15.26	3.16	12	0.19	690.00	3336.00	33800	20240507	-68.85	7950	20241210	32.45	10840	-2.86	20250106	9760	7.89	20250102	33800	-68.85	20240507	7950	32.45	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
107	20250107	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	-280	5	-2.59	166048510	15698	50.29	10760	10770	10500	14020	7560	10790	10577.69	0.96	-6698	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	894	15.23	3.15	12	0.18	690.00	3336.00	33800	20240507	-68.91	7950	20241210	32.20	10840	-3.04	20250106	9760	7.68	20250102	33800	-68.91	20240507	7950	32.20	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
108	20250107	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10580	-210	5	-1.95	154661110	14616	46.83	10760	10770	10500	14020	7560	10790	10581.63	0.96	-6878	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	900	15.33	3.17	12	0.17	690.00	3336.00	33800	20240507	-68.70	7950	20241210	33.08	10840	-2.40	20250106	9760	8.40	20250102	33800	-68.70	20240507	7950	33.08	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
109	20250107	130739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10570	-220	5	-2.04	125550920	11864	38.01	10760	10770	10500	14020	7560	10790	10582.51	0.96	-4965	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	899	15.32	3.17	12	0.14	690.00	3336.00	33800	20240507	-68.73	7950	20241210	32.96	10840	-2.49	20250106	9760	8.30	20250102	33800	-68.73	20240507	7950	32.96	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
110	20250107	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10570	-220	5	-2.04	96088010	9065	29.04	10760	10770	10520	14020	7560	10790	10599.89	0.96	-2900	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	899	15.32	3.17	12	0.11	690.00	3336.00	33800	20240507	-68.73	7950	20241210	32.96	10840	-2.49	20250106	9760	8.30	20250102	33800	-68.73	20240507	7950	32.96	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
111	20250107	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	-160	5	-1.48	89745050	8467	27.13	10760	10770	10520	14020	7560	10790	10599.39	0.96	-2776	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	904	15.41	3.19	12	0.10	690.00	3336.00	33800	20240507	-68.55	7950	20241210	33.71	10840	-1.94	20250106	9760	8.91	20250102	33800	-68.55	20240507	7950	33.71	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
112	20250107	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	-190	5	-1.76	59989320	5661	18.14	10760	10770	10520	14020	7560	10790	10596.95	0.96	-1584	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	901	15.36	3.18	12	0.07	690.00	3336.00	33800	20240507	-68.64	7950	20241210	33.33	10840	-2.21	20250106	9760	8.61	20250102	33800	-68.64	20240507	7950	33.33	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
113	20250107	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	-120	5	-1.11	5100490	476	1.53	10760	10770	10650	14020	7560	10790	10715.32	0.96	-291	11196	10992	10636	10432	10076	11095	10535	43	3230	500	6680	10	1	8503460	907	15.46	3.20	12	0.01	690.00	3336.00	33800	20240507	-68.43	7950	20241210	34.21	10840	-1.57	20250106	9760	9.32	20250102	33800	-68.43	20240507	7950	34.21	20241210	1.25	N	126730	500	42 억	82006	N	N	N	N
114	20250106	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	350	2	3.35	331408180	30992	156.06	10280	10840	10280	13570	7310	10440	10691.76	0.90	5896	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	918	15.64	3.23	12	0.36	690.00	3336.00	33800	20240507	-68.08	7950	20241210	35.72	10840	-0.46	20250106	9760	10.55	20250102	33800	-68.08	20240507	7950	35.72	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
115	20250106	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	230	2	2.20	313694130	29347	147.78	10280	10840	10280	13570	7310	10440	10689.14	0.90	5961	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	907	15.46	3.20	12	0.35	690.00	3336.00	33800	20240507	-68.43	7950	20241210	34.21	10840	-1.57	20250106	9760	9.32	20250102	33800	-68.43	20240507	7950	34.21	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
116	20250106	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	320	2	3.07	280347820	26224	132.05	10280	10840	10280	13570	7310	10440	10690.51	0.90	5533	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	915	15.59	3.23	12	0.31	690.00	3336.00	33800	20240507	-68.17	7950	20241210	35.35	10840	-0.74	20250106	9760	10.25	20250102	33800	-68.17	20240507	7950	35.35	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
117	20250106	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	290	2	2.78	266405590	24927	125.52	10280	10840	10280	13570	7310	10440	10687.43	0.90	6053	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	912	15.55	3.22	12	0.29	690.00	3336.00	33800	20240507	-68.25	7950	20241210	34.97	10840	-1.01	20250106	9760	9.94	20250102	33800	-68.25	20240507	7950	34.97	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
118	20250106	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	270	2	2.59	256139850	23976	120.73	10280	10830	10280	13570	7310	10440	10683.18	0.90	6336	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	911	15.52	3.21	12	0.28	690.00	3336.00	33800	20240507	-68.31	7950	20241210	34.72	10830	-1.11	20250106	9760	9.73	20250102	33800	-68.31	20240507	7950	34.72	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
119	20250106	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10660	220	2	2.11	206820940	19400	97.69	10280	10790	10280	13570	7310	10440	10660.87	0.90	3207	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	906	15.45	3.20	12	0.23	690.00	3336.00	33800	20240507	-68.46	7950	20241210	34.09	10790	-1.20	20250106	9760	9.22	20250102	33800	-68.46	20240507	7950	34.09	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
120	20250106	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	230	2	2.20	177908020	16688	84.03	10280	10790	10280	13570	7310	10440	10660.84	0.90	1979	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	907	15.46	3.20	12	0.20	690.00	3336.00	33800	20240507	-68.43	7950	20241210	34.21	10790	-1.11	20250106	9760	9.32	20250102	33800	-68.43	20240507	7950	34.21	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
121	20250106	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	100	2	0.96	9065660	871	4.39	10280	10550	10280	13570	7310	10440	10408.34	0.90	217	10926	10682	10416	10172	9906	10805	10295	43	3130	500	6470	10	1	8503460	896	15.28	3.16	12	0.01	690.00	3336.00	33800	20240507	-68.82	7950	20241210	32.58	10660	-1.13	20250103	9760	7.99	20250102	33800	-68.82	20240507	7950	32.58	20241210	1.29	N	126730	500	42 억	76214	N	N	N	N
122	20250103	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	260	2	2.55	207177090	19859	131.84	10150	10660	10150	13230	7130	10180	10432.37	0.87	2447	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	888	15.13	3.13	12	0.23	690.00	3336.00	33800	20240507	-69.11	7950	20241210	31.32	10660	-2.06	20250103	9760	6.97	20250102	33800	-69.11	20240507	7950	31.32	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
123	20250103	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	170	2	1.67	193191170	18514	122.91	10150	10660	10150	13230	7130	10180	10434.87	0.87	2529	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	880	15.00	3.10	12	0.22	690.00	3336.00	33800	20240507	-69.38	7950	20241210	30.19	10660	-2.91	20250103	9760	6.05	20250102	33800	-69.38	20240507	7950	30.19	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
124	20250103	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	270	2	2.65	152445890	14572	96.74	10150	10660	10150	13230	7130	10180	10461.56	0.87	2284	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	889	15.14	3.13	12	0.17	690.00	3336.00	33800	20240507	-69.08	7950	20241210	31.45	10660	-1.97	20250103	9760	7.07	20250102	33800	-69.08	20240507	7950	31.45	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
125	20250103	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	270	2	2.65	130285870	12430	82.52	10150	10660	10150	13230	7130	10180	10481.57	0.87	2243	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	889	15.14	3.13	12	0.15	690.00	3336.00	33800	20240507	-69.08	7950	20241210	31.45	10660	-1.97	20250103	9760	7.07	20250102	33800	-69.08	20240507	7950	31.45	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
126	20250103	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	240	2	2.36	116234920	11083	73.58	10150	10660	10150	13230	7130	10180	10487.68	0.87	3183	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	886	15.10	3.12	12	0.13	690.00	3336.00	33800	20240507	-69.17	7950	20241210	31.07	10660	-2.25	20250103	9760	6.76	20250102	33800	-69.17	20240507	7950	31.07	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
127	20250103	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	220	2	2.16	106146250	10112	67.13	10150	10660	10150	13230	7130	10180	10497.06	0.87	2710	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	884	15.07	3.12	12	0.12	690.00	3336.00	33800	20240507	-69.23	7950	20241210	30.82	10660	-2.44	20250103	9760	6.56	20250102	33800	-69.23	20240507	7950	30.82	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
128	20250103	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	220	2	2.16	94116160	8951	59.42	10150	10660	10150	13230	7130	10180	10514.60	0.87	2088	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	884	15.07	3.12	12	0.11	690.00	3336.00	33800	20240507	-69.23	7950	20241210	30.82	10660	-2.44	20250103	9760	6.56	20250102	33800	-69.23	20240507	7950	30.82	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
129	20250103	090725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	380	2	3.73	19715980	1892	12.56	10150	10560	10150	13230	7130	10180	10420.71	0.87	636	10620	10400	10080	9860	9540	10510	9970	43	3050	500	6310	10	1	8503460	898	15.30	3.17	12	0.02	690.00	3336.00	33800	20240507	-68.76	7950	20241210	32.83	10560	0.00	20250103	9760	8.20	20250102	33800	-68.76	20240507	7950	32.83	20241210	1.31	N	126730	500	42 억	73764	N	N	N	N
130	20250102	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	270	2	2.72	150537520	14886	190.94	9760	10300	9760	12880	6940	9910	10112.69	0.84	2488	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	866	14.75	3.05	12	0.18	690.00	3336.00	33800	20240507	-69.88	7950	20241210	28.05	10300	-1.17	20250102	9760	4.30	20250102	33800	-69.88	20240507	7950	28.05	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N
131	20250102	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	250	2	2.52	146560180	14496	185.94	9760	10300	9760	12880	6940	9910	10110.39	0.84	2372	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	864	14.72	3.05	12	0.17	690.00	3336.00	33800	20240507	-69.94	7950	20241210	27.80	10300	-1.36	20250102	9760	4.10	20250102	33800	-69.94	20240507	7950	27.80	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N
132	20250102	140716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	200	2	2.02	132402400	13101	168.05	9760	10300	9760	12880	6940	9910	10106.28	0.84	1471	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	860	14.65	3.03	12	0.15	690.00	3336.00	33800	20240507	-70.09	7950	20241210	27.17	10300	-1.84	20250102	9760	3.59	20250102	33800	-70.09	20240507	7950	27.17	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N
133	20250102	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	140	2	1.41	126691080	12539	160.84	9760	10300	9760	12880	6940	9910	10103.76	0.84	1285	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	855	14.57	3.01	12	0.15	690.00	3336.00	33800	20240507	-70.27	7950	20241210	26.42	10300	-2.43	20250102	9760	2.97	20250102	33800	-70.27	20240507	7950	26.42	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N
134	20250102	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	260	2	2.62	107179430	10617	136.19	9760	10300	9760	12880	6940	9910	10095.08	0.84	1610	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	865	14.74	3.05	12	0.12	690.00	3336.00	33800	20240507	-69.91	7950	20241210	27.92	10300	-1.26	20250102	9760	4.20	20250102	33800	-69.91	20240507	7950	27.92	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N
135	20250102	110706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	350	2	3.53	89365460	8866	113.72	9760	10300	9760	12880	6940	9910	10079.57	0.84	748	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	872	14.87	3.08	12	0.10	690.00	3336.00	33800	20240507	-69.64	7950	20241210	29.06	10300	-0.39	20250102	9760	5.12	20250102	33800	-69.64	20240507	7950	29.06	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N
136	20250102	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-120	5	-1.21	10461670	1071	13.74	9760	9900	9760	12880	6940	9910	9768.13	0.84	-19	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	832	14.19	2.93	12	0.01	690.00	3336.00	33800	20240507	-71.04	7950	20241210	23.14	9900	-1.11	20250102	9760	0.31	20250102	33800	-71.04	20240507	7950	23.14	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N
137	20250102	090707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	0	3	0.00	0	0	0.00	0	0	0	12880	6940	9910	0.00	0.84	0	10403	10156	9833	9586	9263	10280	9710	43	2970	500	6140	10	1	8503460	843	14.36	2.97	12	0.00	690.00	3336.00	33800	20240507	-70.68	7950	20241210	24.65	0	0.00	0	0	0.00	0	33800	-70.68	20240507	7950	24.65	20241210	1.32	N	126730	500	42 억	71344	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History