KissMeData/146320/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	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	160907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10270	40	2	0.39	330739890	32263	21.82	10230	10510	10150	13290	7170	10230	10251.24	0.79	1053	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1314	105.88	1.76	12	0.25	97.00	5841.00	26350	20240122	-61.02	7080	20241209	45.06	12660	-18.88	20250121	7950	29.18	20250102	25800	-60.19	20240125	7080	45.06	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
3	20250124	150907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10250	20	2	0.20	298207910	29094	19.68	10230	10510	10150	13290	7170	10230	10249.81	0.79	2301	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1312	105.67	1.75	12	0.23	97.00	5841.00	26350	20240122	-61.10	7080	20241209	44.77	12660	-19.04	20250121	7950	28.93	20250102	25800	-60.27	20240125	7080	44.77	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
4	20250124	140905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10220	-10	5	-0.10	257698140	25140	17.00	10230	10510	10150	13290	7170	10230	10250.52	0.79	2837	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1308	105.36	1.75	12	0.20	97.00	5841.00	26350	20240122	-61.21	7080	20241209	44.35	12660	-19.27	20250121	7950	28.55	20250102	25800	-60.39	20240125	7080	44.35	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
5	20250124	130907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10270	40	2	0.39	236707680	23088	15.62	10230	10510	10150	13290	7170	10230	10252.41	0.79	2901	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1314	105.88	1.76	12	0.18	97.00	5841.00	26350	20240122	-61.02	7080	20241209	45.06	12660	-18.88	20250121	7950	29.18	20250102	25800	-60.19	20240125	7080	45.06	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
6	20250124	120904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10340	110	2	1.08	175729540	17156	11.60	10230	10510	10150	13290	7170	10230	10243.04	0.79	64	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1323	106.60	1.77	12	0.13	97.00	5841.00	26350	20240122	-60.76	7080	20241209	46.05	12660	-18.33	20250121	7950	30.06	20250102	25800	-59.92	20240125	7080	46.05	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
7	20250124	110906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10270	40	2	0.39	138034450	13491	9.13	10230	10510	10150	13290	7170	10230	10231.60	0.79	-2294	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1314	105.88	1.76	12	0.11	97.00	5841.00	26350	20240122	-61.02	7080	20241209	45.06	12660	-18.88	20250121	7950	29.18	20250102	25800	-60.19	20240125	7080	45.06	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
8	20250124	100902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10250	20	2	0.20	69980110	6826	4.62	10230	10510	10150	13290	7170	10230	10251.99	0.79	-2201	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1312	105.67	1.75	12	0.05	97.00	5841.00	26350	20240122	-61.10	7080	20241209	44.77	12660	-19.04	20250121	7950	28.93	20250102	25800	-60.27	20240125	7080	44.77	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
9	20250124	090907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10220	-10	5	-0.10	24728250	2416	1.63	10230	10510	10150	13290	7170	10230	10235.20	0.79	-977	11030	10630	10420	10020	9810	10525	9915	64	3060	500	7160	10	1	12797923	1308	105.36	1.75	12	0.02	97.00	5841.00	26350	20240122	-61.21	7080	20241209	44.35	12660	-19.27	20250121	7950	28.55	20250102	25800	-60.39	20240125	7080	44.35	20241209	1.47	N	146320	500	63 억	101205	N	N	0	N	N
10	20250123	160902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10230	-140	5	-1.35	1528242050	147020	68.62	10470	10820	10210	13480	7260	10370	10395.45	0.64	19390	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1309	105.46	1.75	12	1.15	97.00	5841.00	26350	20240122	-61.18	7080	20241209	44.49	12660	-19.19	20250121	7950	28.68	20250102	26200	-60.95	20240123	7080	44.49	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
11	20250123	150900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10220	-150	5	-1.45	1486062620	142895	66.70	10470	10820	10220	13480	7260	10370	10399.69	0.64	19481	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1308	105.36	1.75	12	1.12	97.00	5841.00	26350	20240122	-61.21	7080	20241209	44.35	12660	-19.27	20250121	7950	28.55	20250102	26200	-60.99	20240123	7080	44.35	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
12	20250123	140901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10270	-100	5	-0.96	1227897600	117709	54.94	10470	10820	10250	13480	7260	10370	10431.67	0.64	9690	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1314	105.88	1.76	12	0.92	97.00	5841.00	26350	20240122	-61.02	7080	20241209	45.06	12660	-18.88	20250121	7950	29.18	20250102	26200	-60.80	20240123	7080	45.06	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
13	20250123	130900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10380	10	2	0.10	967500780	92501	43.18	10470	10820	10250	13480	7260	10370	10459.41	0.64	-1651	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1328	107.01	1.78	12	0.72	97.00	5841.00	26350	20240122	-60.61	7080	20241209	46.61	12660	-18.01	20250121	7950	30.57	20250102	26200	-60.38	20240123	7080	46.61	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
14	20250123	120901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10370	0	3	0.00	759755540	72410	33.80	10470	10820	10250	13480	7260	10370	10492.51	0.64	-4614	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1327	106.91	1.78	12	0.57	97.00	5841.00	26350	20240122	-60.65	7080	20241209	46.47	12660	-18.09	20250121	7950	30.44	20250102	26200	-60.42	20240123	7080	46.47	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
15	20250123	110852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10620	250	2	2.41	563116990	53530	24.99	10470	10820	10250	13480	7260	10370	10519.82	0.64	-7817	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1359	109.48	1.82	12	0.42	97.00	5841.00	26350	20240122	-59.70	7080	20241209	50.00	12660	-16.11	20250121	7950	33.58	20250102	26200	-59.47	20240123	7080	50.00	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
16	20250123	100900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10420	50	2	0.48	251503210	24250	11.32	10470	10490	10250	13480	7260	10370	10371.27	0.64	-7405	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1334	107.42	1.78	12	0.19	97.00	5841.00	26350	20240122	-60.46	7080	20241209	47.18	12660	-17.69	20250121	7950	31.07	20250102	26200	-60.23	20240123	7080	47.18	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
17	20250123	090901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10370	0	3	0.00	91976840	8843	4.13	10470	10470	10340	13480	7260	10370	10401.30	0.64	-3987	11576	10972	10486	9882	9396	11275	10185	64	3110	500	7250	10	1	12797923	1327	106.91	1.78	12	0.07	97.00	5841.00	26350	20240122	-60.65	7080	20241209	46.47	12660	-18.09	20250121	7950	30.44	20250102	26200	-60.42	20240123	7080	46.47	20241209	1.35	N	146320	500	63 억	81798	N	N	5	N	N
18	20250122	160853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10370	370	2	3.70	2207449890	210196	12.29	10200	11090	10000	13000	7000	10000	10501.87	0.55	11463	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1327	106.91	1.78	12	1.64	97.00	5841.00	26350	20240122	-60.65	7080	20241209	46.47	12660	-18.09	20250121	7950	30.44	20250102	26350	-60.65	20240122	7080	46.47	20241209	1.45	N	146320	500	63 억	70393	N	N	5	N	N
19	20250122	150854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10350	350	2	3.50	2180007350	207550	12.14	10200	11090	10000	13000	7000	10000	10503.53	0.55	11516	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1325	106.70	1.77	12	1.62	97.00	5841.00	26350	20240122	-60.72	7080	20241209	46.19	12660	-18.25	20250121	7950	30.19	20250102	26350	-60.72	20240122	7080	46.19	20241209	1.45	N	146320	500	63 억	70393	N	N	0	N	N
20	20250122	140853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10190	190	2	1.90	629578690	61961	3.62	10200	10350	10000	13000	7000	10000	10160.89	0.55	3560	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1304	105.05	1.74	12	0.48	97.00	5841.00	26350	20240122	-61.33	7080	20241209	43.93	12660	-19.51	20250121	7950	28.18	20250102	26350	-61.33	20240122	7080	43.93	20241209	1.45	N	146320	500	63 억	70393	N	N	0	N	N
21	20250122	130855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10220	220	2	2.20	574958190	56594	3.31	10200	10350	10000	13000	7000	10000	10159.35	0.55	2945	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1308	105.36	1.75	12	0.44	97.00	5841.00	26350	20240122	-61.21	7080	20241209	44.35	12660	-19.27	20250121	7950	28.55	20250102	26350	-61.21	20240122	7080	44.35	20241209	1.45	N	146320	500	63 억	70393	N	N	0	N	N
22	20250122	120852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10150	150	2	1.50	513466480	50528	2.96	10200	10350	10000	13000	7000	10000	10162.02	0.55	404	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1299	104.64	1.74	12	0.39	97.00	5841.00	26350	20240122	-61.48	7080	20241209	43.36	12660	-19.83	20250121	7950	27.67	20250102	26350	-61.48	20240122	7080	43.36	20241209	1.45	N	146320	500	63 억	70393	N	N	0	N	N
23	20250122	110855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	200	2	2.00	453519450	44629	2.61	10200	10350	10000	13000	7000	10000	10161.99	0.55	-763	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1305	105.15	1.75	12	0.35	97.00	5841.00	26350	20240122	-61.29	7080	20241209	44.07	12660	-19.43	20250121	7950	28.30	20250102	26350	-61.29	20240122	7080	44.07	20241209	1.45	N	146320	500	63 억	70393	N	N	0	N	N
24	20250122	100854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10220	220	2	2.20	320699550	31640	1.85	10200	10350	10000	13000	7000	10000	10135.89	0.55	709	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1308	105.36	1.75	12	0.25	97.00	5841.00	26350	20240122	-61.21	7080	20241209	44.35	12660	-19.27	20250121	7950	28.55	20250102	26350	-61.21	20240122	7080	44.35	20241209	1.45	N	146320	500	63 억	70393	N	N	0	N	N
25	20250122	090855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10100	100	2	1.00	179451530	17633	1.03	10200	10350	10100	13000	7000	10000	10177.03	0.55	-1876	13593	11796	10863	9066	8133	11330	8600	64	3000	500	7000	10	1	12797923	1293	104.12	1.73	12	0.14	97.00	5841.00	26350	20240122	-61.67	7080	20241209	42.66	12660	-20.22	20250121	7950	27.04	20250102	26350	-61.67	20240122	7080	42.66	20241209	1.45	N	146320	500	63 억	70393	N	N	0	N	N
26	20250121	160848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10000	-90	5	-0.89	19265374900	1705673	1439.02	10300	12660	9930	13110	7070	10090	11296.47	1.66	-143505	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1280	103.09	1.71	12	13.33	97.00	5841.00	26350	20240122	-62.05	7080	20241209	41.24	12660	-21.01	20250121	7950	25.79	20250102	26350	-62.05	20240122	7080	41.24	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
27	20250121	150850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10000	-90	5	-0.89	19118020720	1690906	1426.56	10300	12660	9970	13110	7070	10090	11306.38	1.66	-144290	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1280	103.09	1.71	12	13.21	97.00	5841.00	26350	20240122	-62.05	7080	20241209	41.24	12660	-21.01	20250121	7950	25.79	20250102	26350	-62.05	20240122	7080	41.24	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
28	20250121	140851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	110	2	1.09	18753727090	1654787	1396.09	10300	12660	10130	13110	7070	10090	11333.02	1.66	-144088	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1305	105.15	1.75	12	12.93	97.00	5841.00	26350	20240122	-61.29	7080	20241209	44.07	12660	-19.43	20250121	7950	28.30	20250102	26350	-61.29	20240122	7080	44.07	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
29	20250121	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10310	220	2	2.18	18340464740	1614366	1361.99	10300	12660	10200	13110	7070	10090	11360.78	1.66	-142173	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1319	106.29	1.77	12	12.61	97.00	5841.00	26350	20240122	-60.87	7080	20241209	45.62	12660	-18.56	20250121	7950	29.69	20250102	26350	-60.87	20240122	7080	45.62	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
30	20250121	120835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10640	550	2	5.45	17641751060	1547548	1305.62	10300	12660	10200	13110	7070	10090	11399.81	1.66	-140843	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1362	109.69	1.82	12	12.09	97.00	5841.00	26350	20240122	-59.62	7080	20241209	50.28	12660	-15.96	20250121	7950	33.84	20250102	26350	-59.62	20240122	7080	50.28	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
31	20250121	110806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10850	760	2	7.53	16230223290	1415808	1194.47	10300	12660	10200	13110	7070	10090	11463.58	1.66	-131058	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1389	111.86	1.86	12	11.06	97.00	5841.00	26350	20240122	-58.82	7080	20241209	53.25	12660	-14.30	20250121	7950	36.48	20250102	26350	-58.82	20240122	7080	53.25	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
32	20250121	100801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10300	210	2	2.08	1175733680	112036	94.52	10300	10810	10200	13110	7070	10090	10494.25	1.66	-24191	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1318	106.19	1.76	12	0.88	97.00	5841.00	26350	20240122	-60.91	7080	20241209	45.48	10810	-4.72	20250121	7950	29.56	20250102	26350	-60.91	20240122	7080	45.48	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
33	20250121	090851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10690	600	2	5.95	449573580	42486	35.84	10300	10810	10260	13110	7070	10090	10581.69	1.66	2210	10530	10310	9910	9690	9290	10420	9800	64	3020	500	7060	10	1	12797923	1368	110.21	1.83	12	0.33	97.00	5841.00	26350	20240122	-59.43	7080	20241209	50.99	10810	-1.11	20250121	7950	34.47	20250102	26350	-59.43	20240122	7080	50.99	20241209	1.40	N	146320	500	63 억	212270	N	N	5	N	N
34	20250120	160839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10090	200	2	2.02	1128990260	115519	38.22	10080	10130	9510	12850	6930	9890	9772.89	1.78	-15364	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1291	104.02	1.73	12	0.90	97.00	5841.00	26350	20240122	-61.71	7080	20241209	42.51	10130	-0.39	20250120	7950	26.92	20250102	26350	-61.71	20240122	7080	42.51	20241209	1.42	N	146320	500	63 억	227609	N	N	5	N	N
35	20250120	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10040	150	2	1.52	1090359800	111671	36.95	10080	10130	9510	12850	6930	9890	9764.04	1.78	-13939	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1284	103.51	1.72	12	0.87	97.00	5841.00	26350	20240122	-61.90	7080	20241209	41.81	10130	-0.89	20250120	7950	26.29	20250102	26350	-61.90	20240122	7080	41.81	20241209	1.42	N	146320	500	63 억	227609	N	N	3	N	N
36	20250120	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9910	20	2	0.20	903627610	93013	30.77	10080	10080	9510	12850	6930	9890	9715.07	1.78	-13673	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1268	102.16	1.70	12	0.73	97.00	5841.00	26350	20240122	-62.39	7080	20241209	39.97	10080	-1.69	20250120	7950	24.65	20250102	26350	-62.39	20240122	7080	39.97	20241209	1.42	N	146320	500	63 억	227609	N	N	3	N	N
37	20250120	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9700	-190	5	-1.92	734762180	75789	25.08	10080	10080	9510	12850	6930	9890	9694.84	1.78	-13014	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1241	100.00	1.66	12	0.59	97.00	5841.00	26350	20240122	-63.19	7080	20241209	37.01	10080	-3.77	20250120	7950	22.01	20250102	26350	-63.19	20240122	7080	37.01	20241209	1.42	N	146320	500	63 억	227609	N	N	3	N	N
38	20250120	120849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9740	-150	5	-1.52	684729240	70643	23.37	10080	10080	9510	12850	6930	9890	9692.81	1.78	-15325	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1246	100.41	1.67	12	0.55	97.00	5841.00	26350	20240122	-63.04	7080	20241209	37.57	10080	-3.37	20250120	7950	22.52	20250102	26350	-63.04	20240122	7080	37.57	20241209	1.42	N	146320	500	63 억	227609	N	N	3	N	N
39	20250120	110849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9570	-320	5	-3.24	528933940	54545	18.05	10080	10080	9510	12850	6930	9890	9697.20	1.78	-12899	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1224	98.66	1.64	12	0.43	97.00	5841.00	26350	20240122	-63.68	7080	20241209	35.17	10080	-5.06	20250120	7950	20.38	20250102	26350	-63.68	20240122	7080	35.17	20241209	1.42	N	146320	500	63 억	227609	N	N	3	N	N
40	20250120	100848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9640	-250	5	-2.53	418852850	43054	14.25	10080	10080	9610	12850	6930	9890	9728.55	1.78	-8256	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1233	99.38	1.65	12	0.34	97.00	5841.00	26350	20240122	-63.42	7080	20241209	36.16	10080	-4.37	20250120	7950	21.26	20250102	26350	-63.42	20240122	7080	36.16	20241209	1.42	N	146320	500	63 억	227609	N	N	3	N	N
41	20250120	090850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9720	-170	5	-1.72	186227810	18995	6.28	10080	10080	9630	12850	6930	9890	9804.04	1.78	-695	10810	10350	9600	9140	8390	10580	9370	64	2960	500	6920	10	1	12792923	1243	100.21	1.66	12	0.15	97.00	5841.00	26350	20240122	-63.11	7080	20241209	37.29	10080	-3.57	20250120	7950	22.26	20250102	26350	-63.11	20240122	7080	37.29	20241209	1.42	N	146320	500	63 억	227609	N	N	3	N	N
42	20250117	160845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9890	980	2	11.00	2902102340	300661	933.09	8850	10060	8850	11580	6240	8910	9652.18	1.41	48463	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1265	101.96	1.69	12	2.35	97.00	5841.00	26350	20240122	-62.47	7080	20241209	39.69	10060	-1.69	20250117	7950	24.40	20250102	26350	-62.47	20240122	7080	39.69	20241209	1.41	N	146320	500	63 억	180377	N	N	3	N	N
43	20250117	150848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9780	870	2	9.76	2824083450	292734	908.49	8850	10060	8850	11580	6240	8910	9647.27	1.41	46523	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1251	100.82	1.67	12	2.29	97.00	5841.00	26350	20240122	-62.88	7080	20241209	38.14	10060	-2.78	20250117	7950	23.02	20250102	26350	-62.88	20240122	7080	38.14	20241209	1.41	N	146320	500	63 억	180377	N	N	0	N	N
44	20250117	140849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9760	850	2	9.54	2436968590	253381	786.36	8850	10060	8850	11580	6240	8910	9617.80	1.41	35145	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1249	100.62	1.67	12	1.98	97.00	5841.00	26350	20240122	-62.96	7080	20241209	37.85	10060	-2.98	20250117	7950	22.77	20250102	26350	-62.96	20240122	7080	37.85	20241209	1.41	N	146320	500	63 억	180377	N	N	0	N	N
45	20250117	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9430	520	2	5.84	849720620	90704	281.50	8850	9560	8850	11580	6240	8910	9368.06	1.41	22584	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1206	97.22	1.61	12	0.71	97.00	5841.00	26350	20240122	-64.21	7080	20241209	33.19	9560	-1.36	20250117	7950	18.62	20250102	26350	-64.21	20240122	7080	33.19	20241209	1.41	N	146320	500	63 억	180377	N	N	0	N	N
46	20250117	120849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9410	500	2	5.61	774849650	82758	256.84	8850	9560	8850	11580	6240	8910	9362.84	1.41	21022	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1204	97.01	1.61	12	0.65	97.00	5841.00	26350	20240122	-64.29	7080	20241209	32.91	9560	-1.57	20250117	7950	18.36	20250102	26350	-64.29	20240122	7080	32.91	20241209	1.41	N	146320	500	63 억	180377	N	N	0	N	N
47	20250117	110847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9360	450	2	5.05	713383210	76215	236.53	8850	9560	8850	11580	6240	8910	9360.14	1.41	18936	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1197	96.49	1.60	12	0.60	97.00	5841.00	26350	20240122	-64.48	7080	20241209	32.20	9560	-2.09	20250117	7950	17.74	20250102	26350	-64.48	20240122	7080	32.20	20241209	1.41	N	146320	500	63 억	180377	N	N	0	N	N
48	20250117	100849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9300	390	2	4.38	568527210	60768	188.59	8850	9560	8850	11580	6240	8910	9355.70	1.41	20154	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1190	95.88	1.59	12	0.48	97.00	5841.00	26350	20240122	-64.71	7080	20241209	31.36	9560	-2.72	20250117	7950	16.98	20250102	26350	-64.71	20240122	7080	31.36	20241209	1.41	N	146320	500	63 억	180377	N	N	0	N	N
49	20250117	090849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	220	2	2.47	24647580	2725	8.46	8850	9130	8850	11580	6240	8910	9044.98	1.41	1526	9176	9042	8906	8772	8636	9110	8840	64	2670	500	6230	10	1	12792923	1168	94.12	1.56	12	0.02	97.00	5841.00	26350	20240122	-65.35	7080	20241209	28.95	9380	-2.67	20250109	7950	14.84	20250102	26350	-65.35	20240122	7080	28.95	20241209	1.41	N	146320	500	63 억	180377	N	N	0	N	N
50	20250116	160841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	170	2	1.95	287939780	32159	102.43	8770	9040	8770	11360	6120	8740	8953.63	1.33	10607	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1140	91.86	1.53	12	0.25	97.00	5841.00	27000	20240109	-67.00	7080	20241209	25.85	9380	-5.01	20250109	7950	12.08	20250102	26350	-66.19	20240122	7080	25.85	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
51	20250116	150759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8920	180	2	2.06	276878540	30918	98.48	8770	9040	8770	11360	6120	8740	8955.25	1.33	10334	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1141	91.96	1.53	12	0.24	97.00	5841.00	27000	20240109	-66.96	7080	20241209	25.99	9380	-4.90	20250109	7950	12.20	20250102	26350	-66.15	20240122	7080	25.99	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
52	20250116	140846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8920	180	2	2.06	258993580	28913	92.09	8770	9040	8770	11360	6120	8740	8957.69	1.33	9551	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1141	91.96	1.53	12	0.23	97.00	5841.00	27000	20240109	-66.96	7080	20241209	25.99	9380	-4.90	20250109	7950	12.20	20250102	26350	-66.15	20240122	7080	25.99	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
53	20250116	130845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8930	190	2	2.17	210827530	23512	74.89	8770	9040	8770	11360	6120	8740	8966.81	1.33	8321	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1142	92.06	1.53	12	0.18	97.00	5841.00	27000	20240109	-66.93	7080	20241209	26.13	9380	-4.80	20250109	7950	12.33	20250102	26350	-66.11	20240122	7080	26.13	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
54	20250116	120845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8940	200	2	2.29	194668890	21708	69.14	8770	9040	8770	11360	6120	8740	8967.61	1.33	7754	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1144	92.16	1.53	12	0.17	97.00	5841.00	27000	20240109	-66.89	7080	20241209	26.27	9380	-4.69	20250109	7950	12.45	20250102	26350	-66.07	20240122	7080	26.27	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
55	20250116	110846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8940	200	2	2.29	170596550	19016	60.57	8770	9040	8770	11360	6120	8740	8971.21	1.33	6364	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1144	92.16	1.53	12	0.15	97.00	5841.00	27000	20240109	-66.89	7080	20241209	26.27	9380	-4.69	20250109	7950	12.45	20250102	26350	-66.07	20240122	7080	26.27	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
56	20250116	100846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	250	2	2.86	80947360	9035	28.78	8770	9030	8770	11360	6120	8740	8959.31	1.33	3172	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1150	92.68	1.54	12	0.07	97.00	5841.00	27000	20240109	-66.70	7080	20241209	26.98	9380	-4.16	20250109	7950	13.08	20250102	26350	-65.88	20240122	7080	26.98	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
57	20250116	090848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8840	100	2	1.14	2182660	246	0.78	8770	9000	8770	11360	6120	8740	8872.60	1.33	78	9293	9016	8843	8566	8393	8930	8480	64	2620	500	6110	10	1	12792923	1131	91.13	1.51	12	0.00	97.00	5841.00	27000	20240109	-67.26	7080	20241209	24.86	9380	-5.76	20250109	7950	11.19	20250102	26350	-66.45	20240122	7080	24.86	20241209	1.40	N	146320	500	63 억	169935	N	N	0	N	N
58	20250115	160843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8740	-140	5	-1.58	276359290	31391	278.41	8880	9120	8670	11540	6220	8880	8803.77	1.40	-9193	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1118	90.10	1.50	12	0.25	97.00	5841.00	27000	20240109	-67.63	7080	20241209	23.45	9380	-6.82	20250109	7950	9.94	20250102	26350	-66.83	20240122	7080	23.45	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
59	20250115	150844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8720	-160	5	-1.80	246871300	28014	248.46	8880	9120	8670	11540	6220	8880	8812.43	1.40	-9709	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1116	89.90	1.49	12	0.22	97.00	5841.00	27000	20240109	-67.70	7080	20241209	23.16	9380	-7.04	20250109	7950	9.69	20250102	26350	-66.91	20240122	7080	23.16	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
60	20250115	140838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	-190	5	-2.14	210847660	23876	211.76	8880	9120	8680	11540	6220	8880	8830.95	1.40	-9529	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1112	89.59	1.49	12	0.19	97.00	5841.00	27000	20240109	-67.81	7080	20241209	22.74	9380	-7.36	20250109	7950	9.31	20250102	26350	-67.02	20240122	7080	22.74	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
61	20250115	130844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8740	-140	5	-1.58	173673120	19616	173.98	8880	9120	8740	11540	6220	8880	8853.65	1.40	-8171	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1118	90.10	1.50	12	0.15	97.00	5841.00	27000	20240109	-67.63	7080	20241209	23.45	9380	-6.82	20250109	7950	9.94	20250102	26350	-66.83	20240122	7080	23.45	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
62	20250115	120827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8750	-130	5	-1.46	145043330	16355	145.06	8880	9120	8750	11540	6220	8880	8868.44	1.40	-7571	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1119	90.21	1.50	12	0.13	97.00	5841.00	27000	20240109	-67.59	7080	20241209	23.59	9380	-6.72	20250109	7950	10.06	20250102	26350	-66.79	20240122	7080	23.59	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
63	20250115	110844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8790	-90	5	-1.01	115793440	13014	115.42	8880	9120	8760	11540	6220	8880	8897.61	1.40	-7048	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1124	90.62	1.50	12	0.10	97.00	5841.00	27000	20240109	-67.44	7080	20241209	24.15	9380	-6.29	20250109	7950	10.57	20250102	26350	-66.64	20240122	7080	24.15	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
64	20250115	100843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8940	60	2	0.68	46467690	5159	45.76	8880	9120	8880	11540	6220	8880	9007.11	1.40	-2202	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1144	92.16	1.53	12	0.04	97.00	5841.00	27000	20240109	-66.89	7080	20241209	26.27	9380	-4.69	20250109	7950	12.45	20250102	26350	-66.07	20240122	7080	26.27	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
65	20250115	090847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	140	2	1.58	8273740	922	8.18	8880	9020	8880	11540	6220	8880	8973.69	1.40	-446	9093	8986	8863	8756	8633	9040	8810	64	2660	500	6210	10	1	12792923	1154	92.99	1.54	12	0.01	97.00	5841.00	27000	20240109	-66.59	7080	20241209	27.40	9380	-3.84	20250109	7950	13.46	20250102	26350	-65.77	20240122	7080	27.40	20241209	1.39	N	146320	500	63 억	179127	N	N	0	N	N
66	20250114	160828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8880	80	2	0.91	99872750	11275	48.23	8740	8970	8740	11440	6160	8800	8857.89	1.40	632	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1136	91.55	1.52	12	0.09	97.00	5841.00	27000	20240109	-67.11	7080	20241209	25.42	9380	-5.33	20250109	7950	11.70	20250102	26350	-66.30	20240122	7080	25.42	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
67	20250114	150841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	110	2	1.25	96028900	10843	46.38	8740	8970	8740	11440	6160	8800	8856.30	1.40	748	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1140	91.86	1.53	12	0.08	97.00	5841.00	27000	20240109	-67.00	7080	20241209	25.85	9380	-5.01	20250109	7950	12.08	20250102	26350	-66.19	20240122	7080	25.85	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
68	20250114	140839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8860	60	2	0.68	78695220	8897	38.06	8740	8970	8740	11440	6160	8800	8845.14	1.40	873	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1133	91.34	1.52	12	0.07	97.00	5841.00	27000	20240109	-67.19	7080	20241209	25.14	9380	-5.54	20250109	7950	11.45	20250102	26350	-66.38	20240122	7080	25.14	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
69	20250114	130838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8860	60	2	0.68	65641320	7425	31.76	8740	8970	8740	11440	6160	8800	8840.58	1.40	-201	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1133	91.34	1.52	12	0.06	97.00	5841.00	27000	20240109	-67.19	7080	20241209	25.14	9380	-5.54	20250109	7950	11.45	20250102	26350	-66.38	20240122	7080	25.14	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
70	20250114	120836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	0	3	0.00	60667240	6863	29.36	8740	8970	8740	11440	6160	8800	8839.76	1.40	-221	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1126	90.72	1.51	12	0.05	97.00	5841.00	27000	20240109	-67.41	7080	20241209	24.29	9380	-6.18	20250109	7950	10.69	20250102	26350	-66.60	20240122	7080	24.29	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
71	20250114	110836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	0	3	0.00	51291870	5796	24.79	8740	8970	8740	11440	6160	8800	8849.53	1.40	-192	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1126	90.72	1.51	12	0.05	97.00	5841.00	27000	20240109	-67.41	7080	20241209	24.29	9380	-6.18	20250109	7950	10.69	20250102	26350	-66.60	20240122	7080	24.29	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
72	20250114	100834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8830	30	2	0.34	32351330	3648	15.60	8740	8970	8740	11440	6160	8800	8868.24	1.40	-139	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1130	91.03	1.51	12	0.03	97.00	5841.00	27000	20240109	-67.30	7080	20241209	24.72	9380	-5.86	20250109	7950	11.07	20250102	26350	-66.49	20240122	7080	24.72	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
73	20250114	090838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8870	70	2	0.80	4370810	498	2.13	8740	8870	8740	11440	6160	8800	8776.73	1.40	-89	9233	9016	8903	8686	8573	8960	8630	64	2640	500	6160	10	1	12792923	1135	91.44	1.52	12	0.00	97.00	5841.00	27000	20240109	-67.15	7080	20241209	25.28	9380	-5.44	20250109	7950	11.57	20250102	26350	-66.34	20240122	7080	25.28	20241209	1.37	N	146320	500	63 억	178495	N	N	0	N	N
74	20250113	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	-260	5	-2.87	208319440	23298	117.86	9100	9120	8790	11770	6350	9060	8941.52	1.49	-12640	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1126	90.72	1.51	12	0.18	97.00	5841.00	27000	20240109	-67.41	7080	20241209	24.29	9380	-6.18	20250109	7950	10.69	20250102	26350	-66.60	20240122	7080	24.29	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
75	20250113	150830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	-210	5	-2.32	198504500	22186	112.23	9100	9120	8790	11770	6350	9060	8947.29	1.49	-12102	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1132	91.24	1.52	12	0.17	97.00	5841.00	27000	20240109	-67.22	7080	20241209	25.00	9380	-5.65	20250109	7950	11.32	20250102	26350	-66.41	20240122	7080	25.00	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
76	20250113	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8920	-140	5	-1.55	163824410	18261	92.38	9100	9120	8850	11770	6350	9060	8971.27	1.49	-11458	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1141	91.96	1.53	12	0.14	97.00	5841.00	27000	20240109	-66.96	7080	20241209	25.99	9380	-4.90	20250109	7950	12.20	20250102	26350	-66.15	20240122	7080	25.99	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
77	20250113	130819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8880	-180	5	-1.99	140155160	15598	78.91	9100	9120	8880	11770	6350	9060	8985.46	1.49	-9513	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1136	91.55	1.52	12	0.12	97.00	5841.00	27000	20240109	-67.11	7080	20241209	25.42	9380	-5.33	20250109	7950	11.70	20250102	26350	-66.30	20240122	7080	25.42	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
78	20250113	120822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8930	-130	5	-1.43	119371720	13264	67.10	9100	9120	8910	11770	6350	9060	8999.68	1.49	-7281	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1142	92.06	1.53	12	0.10	97.00	5841.00	27000	20240109	-66.93	7080	20241209	26.13	9380	-4.80	20250109	7950	12.33	20250102	26350	-66.11	20240122	7080	26.13	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
79	20250113	110820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	-80	5	-0.88	108976290	12101	61.22	9100	9120	8910	11770	6350	9060	9005.56	1.49	-6725	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1149	92.58	1.54	12	0.09	97.00	5841.00	27000	20240109	-66.74	7080	20241209	26.84	9380	-4.26	20250109	7950	12.96	20250102	26350	-65.92	20240122	7080	26.84	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
80	20250113	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9050	-10	5	-0.11	72114890	8003	40.48	9100	9120	8910	11770	6350	9060	9010.98	1.49	-2860	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1158	93.30	1.55	12	0.06	97.00	5841.00	27000	20240109	-66.48	7080	20241209	27.82	9380	-3.52	20250109	7950	13.84	20250102	26350	-65.65	20240122	7080	27.82	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
81	20250113	090825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8950	-110	5	-1.21	22806580	2547	12.88	9100	9100	8910	11770	6350	9060	8954.29	1.49	-720	9293	9176	9093	8976	8893	9135	8935	64	2710	500	6340	10	1	12792923	1145	92.27	1.53	12	0.02	97.00	5841.00	27000	20240109	-66.85	7080	20241209	26.41	9380	-4.58	20250109	7950	12.58	20250102	26350	-66.03	20240122	7080	26.41	20241209	1.40	N	146320	500	63 억	191135	N	N	0	N	N
82	20250110	160802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9060	-40	5	-0.44	176716570	19467	49.55	9180	9210	9010	11830	6370	9100	9077.75	1.53	-4018	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1159	93.40	1.55	12	0.15	97.00	5841.00	27000	20240109	-66.44	7080	20241209	27.97	9380	-3.41	20250109	7950	13.96	20250102	26350	-65.62	20240122	7080	27.97	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
83	20250110	150812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	-90	5	-0.99	168743120	18583	47.30	9180	9210	9010	11830	6370	9100	9080.51	1.53	-3779	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1153	92.89	1.54	12	0.15	97.00	5841.00	27000	20240109	-66.63	7080	20241209	27.26	9380	-3.94	20250109	7950	13.33	20250102	26350	-65.81	20240122	7080	27.26	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
84	20250110	140816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	-30	5	-0.33	149006080	16400	41.74	9180	9210	9010	11830	6370	9100	9085.74	1.53	-3784	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1160	93.51	1.55	12	0.13	97.00	5841.00	27000	20240109	-66.41	7080	20241209	28.11	9380	-3.30	20250109	7950	14.09	20250102	26350	-65.58	20240122	7080	28.11	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
85	20250110	130815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	-80	5	-0.88	138101800	15200	38.69	9180	9210	9010	11830	6370	9100	9085.64	1.53	-2986	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1154	92.99	1.54	12	0.12	97.00	5841.00	27000	20240109	-66.59	7080	20241209	27.40	9380	-3.84	20250109	7950	13.46	20250102	26350	-65.77	20240122	7080	27.40	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
86	20250110	120816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-60	5	-0.66	108163560	11890	30.26	9180	9210	9010	11830	6370	9100	9097.02	1.53	-2499	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1156	93.20	1.55	12	0.09	97.00	5841.00	27000	20240109	-66.52	7080	20241209	27.68	9380	-3.62	20250109	7950	13.71	20250102	26350	-65.69	20240122	7080	27.68	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
87	20250110	110814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	-70	5	-0.77	105487530	11594	29.51	9180	9210	9010	11830	6370	9100	9098.46	1.53	-2523	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1155	93.09	1.55	12	0.09	97.00	5841.00	27000	20240109	-66.56	7080	20241209	27.54	9380	-3.73	20250109	7950	13.58	20250102	26350	-65.73	20240122	7080	27.54	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
88	20250110	100812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	30	2	0.33	44842140	4910	12.50	9180	9210	9100	11830	6370	9100	9132.82	1.53	680	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1168	94.12	1.56	12	0.04	97.00	5841.00	27000	20240109	-66.19	7080	20241209	28.95	9380	-2.67	20250109	7950	14.84	20250102	26350	-65.35	20240122	7080	28.95	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
89	20250110	090816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9170	70	2	0.77	4722620	515	1.31	9180	9180	9170	11830	6370	9100	9170.14	1.53	-505	9500	9300	9180	8980	8860	9240	8920	64	2730	500	6370	10	1	12792923	1173	94.54	1.57	12	0.00	97.00	5841.00	27000	20240109	-66.04	7080	20241209	29.52	9380	-2.24	20250109	7950	15.35	20250102	26350	-65.20	20240122	7080	29.52	20241209	1.38	N	146320	500	63 억	195153	N	N	114	N	N
90	20250109	160808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	-90	5	-0.98	361109480	39215	91.30	9190	9380	9060	11940	6440	9190	9208.47	1.62	-12714	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1164	93.81	1.56	12	0.31	97.00	5841.00	27000	20240109	-66.30	7080	20241209	28.53	9380	-2.99	20250109	7950	14.47	20250102	27000	-66.30	20240109	7080	28.53	20241209	1.44	N	146320	500	63 억	207780	N	N	114	N	N
91	20250109	150804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	-50	5	-0.54	356102580	38666	90.02	9190	9380	9060	11940	6440	9190	9209.71	1.62	-12490	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1169	94.23	1.56	12	0.30	97.00	5841.00	27000	20240109	-66.15	7080	20241209	29.10	9380	-2.56	20250109	7950	14.97	20250102	27000	-66.15	20240109	7080	29.10	20241209	1.44	N	146320	500	63 억	207780	N	N	13	N	N
92	20250109	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	-40	5	-0.44	345790760	37539	87.40	9190	9380	9060	11940	6440	9190	9211.51	1.62	-12539	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1171	94.33	1.57	12	0.29	97.00	5841.00	27000	20240109	-66.11	7080	20241209	29.24	9380	-2.45	20250109	7950	15.09	20250102	27000	-66.11	20240109	7080	29.24	20241209	1.44	N	146320	500	63 억	207780	N	N	13	N	N
93	20250109	130809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	-40	5	-0.44	295687970	32047	74.61	9190	9380	9060	11940	6440	9190	9226.70	1.62	-12240	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1171	94.33	1.57	12	0.25	97.00	5841.00	27000	20240109	-66.11	7080	20241209	29.24	9380	-2.45	20250109	7950	15.09	20250102	27000	-66.11	20240109	7080	29.24	20241209	1.44	N	146320	500	63 억	207780	N	N	13	N	N
94	20250109	120810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	-70	5	-0.76	272251100	29490	68.66	9190	9380	9060	11940	6440	9190	9231.98	1.62	-10511	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1167	94.02	1.56	12	0.23	97.00	5841.00	27000	20240109	-66.22	7080	20241209	28.81	9380	-2.77	20250109	7950	14.72	20250102	27000	-66.22	20240109	7080	28.81	20241209	1.44	N	146320	500	63 억	207780	N	N	13	N	N
95	20250109	110814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	-70	5	-0.76	245631920	26569	61.86	9190	9380	9060	11940	6440	9190	9245.06	1.62	-8398	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1167	94.02	1.56	12	0.21	97.00	5841.00	27000	20240109	-66.22	7080	20241209	28.81	9380	-2.77	20250109	7950	14.72	20250102	27000	-66.22	20240109	7080	28.81	20241209	1.44	N	146320	500	63 억	207780	N	N	13	N	N
96	20250109	100812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9190	0	3	0.00	201562830	21745	50.63	9190	9380	9060	11940	6440	9190	9269.39	1.62	-5731	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1176	94.74	1.57	12	0.17	97.00	5841.00	27000	20240109	-65.96	7080	20241209	29.80	9380	-2.03	20250109	7950	15.60	20250102	27000	-65.96	20240109	7080	29.80	20241209	1.44	N	146320	500	63 억	207780	N	N	13	N	N
97	20250109	090815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9080	-110	5	-1.20	26890710	2935	6.83	9190	9250	9060	11940	6440	9190	9162.08	1.62	-2458	9590	9390	9070	8870	8550	9490	8970	64	2750	500	6430	10	1	12792923	1162	93.61	1.55	12	0.02	97.00	5841.00	27000	20240109	-66.37	7080	20241209	28.25	9270	-2.05	20250108	7950	14.21	20250102	27000	-66.37	20240109	7080	28.25	20241209	1.44	N	146320	500	63 억	207780	N	N	13	N	N
98	20250108	160804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9190	310	2	3.49	389712550	42952	116.31	8880	9270	8750	11540	6220	8880	9073.61	1.52	12616	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1176	94.74	1.57	12	0.34	97.00	5841.00	27000	20240109	-65.96	7080	20241209	29.80	9270	-0.86	20250108	7950	15.60	20250102	27000	-65.96	20240109	7080	29.80	20241209	1.52	N	146320	500	63 억	194223	N	N	13	N	N
99	20250108	150807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	250	2	2.82	348004500	38411	104.01	8880	9160	8750	11540	6220	8880	9060.44	1.52	11570	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1168	94.12	1.56	12	0.30	97.00	5841.00	27000	20240109	-66.19	7080	20241209	28.95	9230	-1.08	20250106	7950	14.84	20250102	27000	-66.19	20240109	7080	28.95	20241209	1.52	N	146320	500	63 억	194223	N	N	0	N	N
100	20250108	140809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	220	2	2.48	269317090	29787	80.66	8880	9140	8750	11540	6220	8880	9041.92	1.52	5368	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1164	93.81	1.56	12	0.23	97.00	5841.00	27000	20240109	-66.30	7080	20241209	28.53	9230	-1.41	20250106	7950	14.47	20250102	27000	-66.30	20240109	7080	28.53	20241209	1.52	N	146320	500	63 억	194223	N	N	0	N	N
101	20250108	130809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	210	2	2.36	208976190	23154	62.70	8880	9140	8750	11540	6220	8880	9026.06	1.52	4590	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1163	93.71	1.56	12	0.18	97.00	5841.00	27000	20240109	-66.33	7080	20241209	28.39	9230	-1.52	20250106	7950	14.34	20250102	27000	-66.33	20240109	7080	28.39	20241209	1.52	N	146320	500	63 억	194223	N	N	0	N	N
102	20250108	120805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	190	2	2.14	149214580	16584	44.91	8880	9130	8750	11540	6220	8880	8998.14	1.52	6640	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1160	93.51	1.55	12	0.13	97.00	5841.00	27000	20240109	-66.41	7080	20241209	28.11	9230	-1.73	20250106	7950	14.09	20250102	27000	-66.41	20240109	7080	28.11	20241209	1.52	N	146320	500	63 억	194223	N	N	0	N	N
103	20250108	110806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	150	2	1.69	96183320	10743	29.09	8880	9070	8750	11540	6220	8880	8953.73	1.52	2158	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1155	93.09	1.55	12	0.08	97.00	5841.00	27000	20240109	-66.56	7080	20241209	27.54	9230	-2.17	20250106	7950	13.58	20250102	27000	-66.56	20240109	7080	27.54	20241209	1.52	N	146320	500	63 억	194223	N	N	0	N	N
104	20250108	100807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	30	2	0.34	48819520	5484	14.85	8880	8980	8750	11540	6220	8880	8902.54	1.52	1792	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1140	91.86	1.53	12	0.04	97.00	5841.00	27000	20240109	-67.00	7080	20241209	25.85	9230	-3.47	20250106	7950	12.08	20250102	27000	-67.00	20240109	7080	25.85	20241209	1.52	N	146320	500	63 억	194223	N	N	0	N	N
105	20250108	090807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8820	-60	5	-0.68	5153360	584	1.58	8880	8880	8750	11540	6220	8880	8814.09	1.52	54	9246	9062	8966	8782	8686	9015	8735	64	2660	500	6210	10	1	12792923	1128	90.93	1.51	12	0.00	97.00	5841.00	27000	20240109	-67.33	7080	20241209	24.58	9230	-4.44	20250106	7950	10.94	20250102	27000	-67.33	20240109	7080	24.58	20241209	1.52	N	146320	500	63 억	194223	N	N	0	N	N
106	20250107	160800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8880	-180	5	-1.99	329451730	36930	45.80	9100	9150	8870	11770	6350	9060	8920.97	1.54	-3607	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1136	91.55	1.52	12	0.29	97.00	5841.00	27000	20240109	-67.11	7080	20241209	25.42	9230	-3.79	20250106	7950	11.70	20250102	27000	-67.11	20240109	7080	25.42	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
107	20250107	150801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8880	-180	5	-1.99	324653510	36390	45.13	9100	9150	8870	11770	6350	9060	8921.50	1.54	-3259	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1136	91.55	1.52	12	0.28	97.00	5841.00	27000	20240109	-67.11	7080	20241209	25.42	9230	-3.79	20250106	7950	11.70	20250102	27000	-67.11	20240109	7080	25.42	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
108	20250107	140759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	-150	5	-1.66	294148960	32960	40.87	9100	9150	8870	11770	6350	9060	8924.42	1.54	-2110	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1140	91.86	1.53	12	0.26	97.00	5841.00	27000	20240109	-67.00	7080	20241209	25.85	9230	-3.47	20250106	7950	12.08	20250102	27000	-67.00	20240109	7080	25.85	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
109	20250107	130800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8900	-160	5	-1.77	285431850	31981	39.66	9100	9150	8870	11770	6350	9060	8925.04	1.54	-2315	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1139	91.75	1.52	12	0.25	97.00	5841.00	27000	20240109	-67.04	7080	20241209	25.71	9230	-3.58	20250106	7950	11.95	20250102	27000	-67.04	20240109	7080	25.71	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
110	20250107	120801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8930	-130	5	-1.43	253131670	28354	35.16	9100	9150	8880	11770	6350	9060	8927.54	1.54	-2355	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1142	92.06	1.53	12	0.22	97.00	5841.00	27000	20240109	-66.93	7080	20241209	26.13	9230	-3.25	20250106	7950	12.33	20250102	27000	-66.93	20240109	7080	26.13	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
111	20250107	110757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	-90	5	-0.99	232948190	26096	32.36	9100	9150	8880	11770	6350	9060	8926.58	1.54	-818	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1148	92.47	1.54	12	0.20	97.00	5841.00	27000	20240109	-66.78	7080	20241209	26.69	9230	-2.82	20250106	7950	12.83	20250102	27000	-66.78	20240109	7080	26.69	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
112	20250107	100803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8900	-160	5	-1.77	123814710	13837	17.16	9100	9150	8880	11770	6350	9060	8948.08	1.54	-4301	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1139	91.75	1.52	12	0.11	97.00	5841.00	27000	20240109	-67.04	7080	20241209	25.71	9230	-3.58	20250106	7950	11.95	20250102	27000	-67.04	20240109	7080	25.71	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
113	20250107	090804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-60	5	-0.66	26067190	2883	3.58	9100	9150	9000	11770	6350	9060	9041.68	1.54	-2387	9600	9330	8960	8690	8320	9465	8825	64	2710	500	6340	10	1	12792923	1151	92.78	1.54	12	0.02	97.00	5841.00	27000	20240109	-66.67	7080	20241209	27.12	9230	-2.49	20250106	7950	13.21	20250102	27000	-66.67	20240109	7080	27.12	20241209	1.58	N	146320	500	63 억	197526	N	N	0	N	N
114	20250106	160752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9060	470	2	5.47	718312590	79648	127.03	8590	9230	8590	11160	6020	8590	9018.58	1.47	10171	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1159	93.40	1.55	12	0.62	97.00	5841.00	27000	20240109	-66.44	7080	20241209	27.97	9230	-1.84	20250106	7950	13.96	20250102	27000	-66.44	20240109	7080	27.97	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
115	20250106	150750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	410	2	4.77	692886200	76830	122.53	8590	9230	8590	11160	6020	8590	9018.43	1.47	9360	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1151	92.78	1.54	12	0.60	97.00	5841.00	27000	20240109	-66.67	7080	20241209	27.12	9230	-2.49	20250106	7950	13.21	20250102	27000	-66.67	20240109	7080	27.12	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
116	20250106	140752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	400	2	4.66	644422580	71443	113.94	8590	9230	8590	11160	6020	8590	9020.09	1.47	7961	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1150	92.68	1.54	12	0.56	97.00	5841.00	27000	20240109	-66.70	7080	20241209	26.98	9230	-2.60	20250106	7950	13.08	20250102	27000	-66.70	20240109	7080	26.98	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
117	20250106	130749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8960	370	2	4.31	590084470	65411	104.32	8590	9230	8590	11160	6020	8590	9021.18	1.47	5915	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1146	92.37	1.53	12	0.51	97.00	5841.00	27000	20240109	-66.81	7080	20241209	26.55	9230	-2.93	20250106	7950	12.70	20250102	27000	-66.81	20240109	7080	26.55	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
118	20250106	120748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	440	2	5.12	502140630	55627	88.72	8590	9230	8590	11160	6020	8590	9026.92	1.47	7745	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1155	93.09	1.55	12	0.43	97.00	5841.00	27000	20240109	-66.56	7080	20241209	27.54	9230	-2.17	20250106	7950	13.58	20250102	27000	-66.56	20240109	7080	27.54	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
119	20250106	110747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	440	2	5.12	456504560	50575	80.66	8590	9230	8590	11160	6020	8590	9026.29	1.47	8119	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1155	93.09	1.55	12	0.40	97.00	5841.00	27000	20240109	-66.56	7080	20241209	27.54	9230	-2.17	20250106	7950	13.58	20250102	27000	-66.56	20240109	7080	27.54	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
120	20250106	100745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	410	2	4.77	397585790	44014	70.20	8590	9230	8590	11160	6020	8590	9033.17	1.47	6970	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1151	92.78	1.54	12	0.34	97.00	5841.00	27000	20240109	-66.67	7080	20241209	27.12	9230	-2.49	20250106	7950	13.21	20250102	27000	-66.67	20240109	7080	27.12	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
121	20250106	090745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	390	2	4.54	79209010	8923	14.23	8590	8980	8590	11160	6020	8590	8876.95	1.47	2126	9123	8856	8433	8166	7743	8990	8300	64	2570	500	6010	10	1	12792923	1149	92.58	1.54	12	0.07	97.00	5841.00	27000	20240109	-66.74	7080	20241209	26.84	8980	0.00	20250106	7950	12.96	20250102	27000	-66.74	20240109	7080	26.84	20241209	1.57	N	146320	500	63 억	187633	N	N	24	N	N
122	20250103	160741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	490	2	6.05	534864610	62644	319.30	8010	8700	8010	10530	5670	8100	8538.16	1.36	13421	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1099	88.56	1.47	12	0.49	97.00	5841.00	27000	20240109	-68.19	7080	20241209	21.33	8700	-1.26	20250103	7950	8.05	20250102	27000	-68.19	20240109	7080	21.33	20241209	1.57	N	146320	500	63 억	174426	N	N	24	N	N
123	20250103	150744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	570	2	7.04	515727200	60422	307.98	8010	8700	8010	10530	5670	8100	8535.42	1.36	13435	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1109	89.38	1.48	12	0.47	97.00	5841.00	27000	20240109	-67.89	7080	20241209	22.46	8700	-0.34	20250103	7950	9.06	20250102	27000	-67.89	20240109	7080	22.46	20241209	1.57	N	146320	500	63 억	174426	N	N	0	N	N
124	20250103	140744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	560	2	6.91	476250890	55859	284.72	8010	8700	8010	10530	5670	8100	8525.95	1.36	13482	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1108	89.28	1.48	12	0.44	97.00	5841.00	27000	20240109	-67.93	7080	20241209	22.32	8700	-0.46	20250103	7950	8.93	20250102	27000	-67.93	20240109	7080	22.32	20241209	1.57	N	146320	500	63 억	174426	N	N	0	N	N
125	20250103	130743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	560	2	6.91	387726010	45585	232.35	8010	8670	8010	10530	5670	8100	8505.56	1.36	13680	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1108	89.28	1.48	12	0.36	97.00	5841.00	27000	20240109	-67.93	7080	20241209	22.32	8670	-0.12	20250103	7950	8.93	20250102	27000	-67.93	20240109	7080	22.32	20241209	1.57	N	146320	500	63 억	174426	N	N	0	N	N
126	20250103	120743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	420	2	5.19	308995350	36431	185.69	8010	8590	8010	10530	5670	8100	8481.66	1.36	9974	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1090	87.84	1.46	12	0.28	97.00	5841.00	27000	20240109	-68.44	7080	20241209	20.34	8590	-0.81	20250103	7950	7.17	20250102	27000	-68.44	20240109	7080	20.34	20241209	1.57	N	146320	500	63 억	174426	N	N	0	N	N
127	20250103	110743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	460	2	5.68	223728270	26452	134.83	8010	8590	8010	10530	5670	8100	8457.90	1.36	10032	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1095	88.25	1.47	12	0.21	97.00	5841.00	27000	20240109	-68.30	7080	20241209	20.90	8590	-0.35	20250103	7950	7.67	20250102	27000	-68.30	20240109	7080	20.90	20241209	1.57	N	146320	500	63 억	174426	N	N	0	N	N
128	20250103	100741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8470	370	2	4.57	162726570	19248	98.11	8010	8590	8010	10530	5670	8100	8454.21	1.36	8514	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1084	87.32	1.45	12	0.15	97.00	5841.00	27000	20240109	-68.63	7080	20241209	19.63	8590	-1.40	20250103	7950	6.54	20250102	27000	-68.63	20240109	7080	19.63	20241209	1.57	N	146320	500	63 억	174426	N	N	0	N	N
129	20250103	090744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	140	2	1.73	11284180	1381	7.04	8010	8240	8010	10530	5670	8100	8171.02	1.36	444	8240	8170	8060	7990	7880	8205	8025	64	2430	500	5670	10	1	12792923	1054	84.95	1.41	12	0.01	97.00	5841.00	27000	20240109	-69.48	7080	20241209	16.38	8240	0.00	20250103	7950	3.65	20250102	27000	-69.48	20240109	7080	16.38	20241209	1.57	N	146320	500	63 억	174426	N	N	0	N	N
130	20250102	160736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8100	40	2	0.50	157268840	19617	149.14	7980	8130	7950	10470	5650	8060	8016.97	1.41	-5302	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1036	83.51	1.39	12	0.15	97.00	5841.00	27000	20240109	-70.00	7080	20241209	14.41	8130	-0.37	20250102	7950	1.89	20250102	27000	-70.00	20240109	7080	14.41	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N
131	20250102	150738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8060	0	3	0.00	147718820	18435	140.16	7980	8130	7950	10470	5650	8060	8012.95	1.41	-5948	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1031	83.09	1.38	12	0.14	97.00	5841.00	27000	20240109	-70.15	7080	20241209	13.84	8130	-0.86	20250102	7950	1.38	20250102	27000	-70.15	20240109	7080	13.84	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N
132	20250102	140734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7990	-70	5	-0.87	118591130	14811	112.61	7980	8130	7950	10470	5650	8060	8006.96	1.41	-8356	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1022	82.37	1.37	12	0.12	97.00	5841.00	27000	20240109	-70.41	7080	20241209	12.85	8130	-1.72	20250102	7950	0.50	20250102	27000	-70.41	20240109	7080	12.85	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N
133	20250102	130736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7990	-70	5	-0.87	81566270	10170	77.32	7980	8130	7980	10470	5650	8060	8020.28	1.41	-6073	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1022	82.37	1.37	12	0.08	97.00	5841.00	27000	20240109	-70.41	7080	20241209	12.85	8130	-1.72	20250102	7980	0.13	20250102	27000	-70.41	20240109	7080	12.85	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N
134	20250102	120734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	-10	5	-0.12	62430290	7778	59.13	7980	8130	7980	10470	5650	8060	8026.52	1.41	-4265	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1030	82.99	1.38	12	0.06	97.00	5841.00	27000	20240109	-70.19	7080	20241209	13.70	8130	-0.98	20250102	7980	0.88	20250102	27000	-70.19	20240109	7080	13.70	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N
135	20250102	110725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	-60	5	-0.74	40872500	5107	38.83	7980	8110	7980	10470	5650	8060	8003.23	1.41	-2949	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1023	82.47	1.37	12	0.04	97.00	5841.00	27000	20240109	-70.37	7080	20241209	12.99	8110	-1.36	20250102	7980	0.25	20250102	27000	-70.37	20240109	7080	12.99	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N
136	20250102	100733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	-60	5	-0.74	9124980	1140	8.67	7980	8050	7980	10470	5650	8060	8004.37	1.41	-937	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1023	82.47	1.37	12	0.01	97.00	5841.00	27000	20240109	-70.37	7080	20241209	12.99	8050	-0.62	20250102	7980	0.25	20250102	27000	-70.37	20240109	7080	12.99	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N
137	20250102	090726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8060	0	3	0.00	0	0	0.00	0	0	0	10470	5650	8060	0.00	1.41	0	8546	8302	8116	7872	7686	8425	7995	64	2410	500	5640	10	1	12792923	1031	83.09	1.38	12	0.00	97.00	5841.00	27000	20240109	-70.15	7080	20241209	13.84	0	0.00	0	0	0.00	0	27000	-70.15	20240109	7080	13.84	20241209	1.57	N	146320	500	63 억	179848	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History