KissMeData/066310/price/prices-20250101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8440	-280	5	-3.21	839358280	99146	11.76	8650	8730	8320	11330	6110	8720	8465.93	1.96	-14815	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	783	28.90	0.93	12	1.07	292.00	9044.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7500	12.53	20250114	12440	-32.15	20250103	5500	53.45	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
3	20250124	150623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8450	-270	5	-3.10	773159360	91301	10.83	8650	8730	8320	11330	6110	8720	8468.25	1.96	-13770	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	783	28.94	0.93	12	0.98	292.00	9044.00	12440	20250103	-32.07	5500	20241114	53.64	12440	-32.07	20250103	7500	12.67	20250114	12440	-32.07	20250103	5500	53.64	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
4	20250124	140622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	-240	5	-2.75	707923740	83583	9.91	8650	8730	8320	11330	6110	8720	8469.71	1.96	-10839	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	786	29.04	0.94	12	0.90	292.00	9044.00	12440	20250103	-31.83	5500	20241114	54.18	12440	-31.83	20250103	7500	13.07	20250114	12440	-31.83	20250103	5500	54.18	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
5	20250124	130623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	-240	5	-2.75	634015600	74831	8.87	8650	8730	8320	11330	6110	8720	8472.63	1.96	-10028	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	786	29.04	0.94	12	0.81	292.00	9044.00	12440	20250103	-31.83	5500	20241114	54.18	12440	-31.83	20250103	7500	13.07	20250114	12440	-31.83	20250103	5500	54.18	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
6	20250124	120620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8510	-210	5	-2.41	548524380	64702	7.67	8650	8730	8320	11330	6110	8720	8477.70	1.96	-7148	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	789	29.14	0.94	12	0.70	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
7	20250124	110622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8680	-40	5	-0.46	436968440	51656	6.13	8650	8700	8320	11330	6110	8720	8459.20	1.96	-7176	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	805	29.73	0.96	12	0.56	292.00	9044.00	12440	20250103	-30.23	5500	20241114	57.82	12440	-30.23	20250103	7500	15.73	20250114	12440	-30.23	20250103	5500	57.82	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
8	20250124	100620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	-240	5	-2.75	328614660	38927	4.62	8650	8650	8320	11330	6110	8720	8441.82	1.96	-4954	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	786	29.04	0.94	12	0.42	292.00	9044.00	12440	20250103	-31.83	5500	20241114	54.18	12440	-31.83	20250103	7500	13.07	20250114	12440	-31.83	20250103	5500	54.18	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
9	20250124	090623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8430	-290	5	-3.33	93429840	10968	1.30	8650	8650	8430	11330	6110	8720	8518.40	1.96	-573	10440	9580	8930	8070	7420	10010	8500	46	2610	500	5400	10	1	9271621	782	28.87	0.93	12	0.12	292.00	9044.00	12440	20250103	-32.23	5500	20241114	53.27	12440	-32.23	20250103	7500	12.40	20250114	12440	-32.23	20250103	5500	53.27	20241114	1.57	N	066310	500	46 억	181565	N	N	N	00	N
10	20250123	160620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8720	70	2	0.81	7618881340	840735	172.39	8500	9790	8280	11240	6060	8650	9062.18	2.08	-14861	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	808	29.86	0.96	12	9.07	292.00	9044.00	12440	20250103	-29.90	5500	20241114	58.55	12440	-29.90	20250103	7500	16.27	20250114	12440	-29.90	20250103	5500	58.55	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
11	20250123	150619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8700	50	2	0.58	7418252030	817539	167.63	8500	9790	8280	11240	6060	8650	9073.88	2.08	-20059	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	807	29.79	0.96	12	8.82	292.00	9044.00	12440	20250103	-30.06	5500	20241114	58.18	12440	-30.06	20250103	7500	16.00	20250114	12440	-30.06	20250103	5500	58.18	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
12	20250123	140620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8830	180	2	2.08	7115731570	782899	160.53	8500	9790	8280	11240	6060	8650	9088.95	2.08	-28724	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	819	30.24	0.98	12	8.44	292.00	9044.00	12440	20250103	-29.02	5500	20241114	60.55	12440	-29.02	20250103	7500	17.73	20250114	12440	-29.02	20250103	5500	60.55	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
13	20250123	130618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9060	410	2	4.74	1327186190	154894	31.76	8500	9060	8280	11240	6060	8650	8568.35	2.08	-16595	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	840	31.03	1.00	12	1.67	292.00	9044.00	12440	20250103	-27.17	5500	20241114	64.73	12440	-27.17	20250103	7500	20.80	20250114	12440	-27.17	20250103	5500	64.73	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
14	20250123	120619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8340	-310	5	-3.58	617173430	73955	15.16	8500	8510	8280	11240	6060	8650	8345.25	2.08	-2823	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	773	28.56	0.92	12	0.80	292.00	9044.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7500	11.20	20250114	12440	-32.96	20250103	5500	51.64	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
15	20250123	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8330	-320	5	-3.70	538261030	64454	13.22	8500	8510	8280	11240	6060	8650	8351.08	2.08	-2921	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	772	28.53	0.92	12	0.70	292.00	9044.00	12440	20250103	-33.04	5500	20241114	51.45	12440	-33.04	20250103	7500	11.07	20250114	12440	-33.04	20250103	5500	51.45	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
16	20250123	100618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8400	-250	5	-2.89	448559410	53724	11.02	8500	8510	8280	11240	6060	8650	8349.32	2.08	-2993	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	779	28.77	0.93	12	0.58	292.00	9044.00	12440	20250103	-32.48	5500	20241114	52.73	12440	-32.48	20250103	7500	12.00	20250114	12440	-32.48	20250103	5500	52.73	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
17	20250123	090618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8360	-290	5	-3.35	214318440	25579	5.24	8500	8510	8300	11240	6060	8650	8378.68	2.08	3587	9523	9086	8663	8226	7803	9305	8445	46	2590	500	5360	10	1	9271621	775	28.63	0.92	12	0.28	292.00	9044.00	12440	20250103	-32.80	5500	20241114	52.00	12440	-32.80	20250103	7500	11.47	20250114	12440	-32.80	20250103	5500	52.00	20241114	1.62	N	066310	500	46 억	193312	N	N	N	00	N
18	20250122	160614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8650	500	2	6.13	4209538010	484404	640.36	8480	9100	8240	10590	5710	8150	8690.15	1.74	32321	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	802	29.62	0.96	12	5.22	292.00	9044.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
19	20250122	150615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8630	480	2	5.89	4068678670	468014	618.69	8480	9100	8240	10590	5710	8150	8693.50	1.74	33672	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	800	29.55	0.95	12	5.05	292.00	9044.00	12440	20250103	-30.63	5500	20241114	56.91	12440	-30.63	20250103	7500	15.07	20250114	12440	-30.63	20250103	5500	56.91	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
20	20250122	140613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8740	590	2	7.24	3434620370	394483	521.49	8480	9100	8240	10590	5710	8150	8706.64	1.74	5857	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	810	29.93	0.97	12	4.25	292.00	9044.00	12440	20250103	-29.74	5500	20241114	58.91	12440	-29.74	20250103	7500	16.53	20250114	12440	-29.74	20250103	5500	58.91	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
21	20250122	130615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8500	350	2	4.29	1132641870	134236	177.45	8480	8700	8240	10590	5710	8150	8437.69	1.74	-6725	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	788	29.11	0.94	12	1.45	292.00	9044.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7500	13.33	20250114	12440	-31.67	20250103	5500	54.55	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
22	20250122	120613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8290	140	2	1.72	478886230	57422	75.91	8480	8480	8240	10590	5710	8150	8339.77	1.74	-13359	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	769	28.39	0.92	12	0.62	292.00	9044.00	12440	20250103	-33.36	5500	20241114	50.73	12440	-33.36	20250103	7500	10.53	20250114	12440	-33.36	20250103	5500	50.73	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
23	20250122	110614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8300	150	2	1.84	441118850	52860	69.88	8480	8480	8240	10590	5710	8150	8345.04	1.74	-14100	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	770	28.42	0.92	12	0.57	292.00	9044.00	12440	20250103	-33.28	5500	20241114	50.91	12440	-33.28	20250103	7500	10.67	20250114	12440	-33.28	20250103	5500	50.91	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
24	20250122	100614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8300	150	2	1.84	386487760	46271	61.17	8480	8480	8240	10590	5710	8150	8352.70	1.74	-15099	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	770	28.42	0.92	12	0.50	292.00	9044.00	12440	20250103	-33.28	5500	20241114	50.91	12440	-33.28	20250103	7500	10.67	20250114	12440	-33.28	20250103	5500	50.91	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
25	20250122	090616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8370	220	2	2.70	146962440	17455	23.07	8480	8480	8330	10590	5710	8150	8419.50	1.74	-5454	8296	8222	8116	8042	7936	8260	8080	46	2440	500	5050	10	1	9271621	776	28.66	0.93	12	0.19	292.00	9044.00	12440	20250103	-32.72	5500	20241114	52.18	12440	-32.72	20250103	7500	11.60	20250114	12440	-32.72	20250103	5500	52.18	20241114	1.54	N	066310	500	46 억	161647	N	N	N	00	N
26	20250121	160611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8150	50	2	0.62	598530660	73814	48.36	8100	8190	8010	10530	5670	8100	8108.43	1.60	12235	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	756	27.91	0.90	12	0.80	292.00	9044.00	12440	20250103	-34.49	5500	20241114	48.18	12440	-34.49	20250103	7500	8.67	20250114	12440	-34.49	20250103	5500	48.18	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
27	20250121	150613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8140	40	2	0.49	565904820	69805	45.73	8100	8190	8010	10530	5670	8100	8106.94	1.60	11000	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	755	27.88	0.90	12	0.75	292.00	9044.00	12440	20250103	-34.57	5500	20241114	48.00	12440	-34.57	20250103	7500	8.53	20250114	12440	-34.57	20250103	5500	48.00	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
28	20250121	140613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8100	0	3	0.00	537227340	66267	43.41	8100	8190	8010	10530	5670	8100	8107.01	1.60	11049	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	751	27.74	0.90	12	0.71	292.00	9044.00	12440	20250103	-34.89	5500	20241114	47.27	12440	-34.89	20250103	7500	8.00	20250114	12440	-34.89	20250103	5500	47.27	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
29	20250121	130612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8150	50	2	0.62	505349950	62332	40.84	8100	8190	8010	10530	5670	8100	8107.39	1.60	10574	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	756	27.91	0.90	12	0.67	292.00	9044.00	12440	20250103	-34.49	5500	20241114	48.18	12440	-34.49	20250103	7500	8.67	20250114	12440	-34.49	20250103	5500	48.18	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
30	20250121	120603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8140	40	2	0.49	450435460	55587	36.42	8100	8190	8010	10530	5670	8100	8103.25	1.60	10357	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	755	27.88	0.90	12	0.60	292.00	9044.00	12440	20250103	-34.57	5500	20241114	48.00	12440	-34.57	20250103	7500	8.53	20250114	12440	-34.57	20250103	5500	48.00	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
31	20250121	110544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8040	-60	5	-0.74	399368780	49267	32.28	8100	8190	8010	10530	5670	8100	8106.21	1.60	7958	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	745	27.53	0.89	12	0.53	292.00	9044.00	12440	20250103	-35.37	5500	20241114	46.18	12440	-35.37	20250103	7500	7.20	20250114	12440	-35.37	20250103	5500	46.18	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
32	20250121	100539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8040	-60	5	-0.74	320460340	39473	25.86	8100	8190	8010	10530	5670	8100	8118.47	1.60	2197	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	745	27.53	0.89	12	0.43	292.00	9044.00	12440	20250103	-35.37	5500	20241114	46.18	12440	-35.37	20250103	7500	7.20	20250114	12440	-35.37	20250103	5500	46.18	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
33	20250121	090612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8070	-30	5	-0.37	54960270	6808	4.46	8100	8100	8010	10530	5670	8100	8072.90	1.60	-1132	8713	8406	8233	7926	7753	8320	7840	46	2430	500	5020	10	1	9271621	748	27.64	0.89	12	0.07	292.00	9044.00	12440	20250103	-35.13	5500	20241114	46.73	12440	-35.13	20250103	7500	7.60	20250114	12440	-35.13	20250103	5500	46.73	20241114	1.48	N	066310	500	46 억	148387	N	N	N	00	N
34	20250120	160610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8100	-400	5	-4.71	1203256340	147273	69.20	8380	8540	8060	11050	5950	8500	8170.13	1.35	19381	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	751	27.74	0.90	12	1.59	292.00	9044.00	12440	20250103	-34.89	5500	20241114	47.27	12440	-34.89	20250103	7500	8.00	20250114	12440	-34.89	20250103	5500	47.27	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
35	20250120	150612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8150	-350	5	-4.12	1078039190	131828	61.94	8380	8540	8060	11050	5950	8500	8177.27	1.35	14169	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	756	27.91	0.90	12	1.42	292.00	9044.00	12440	20250103	-34.49	5500	20241114	48.18	12440	-34.49	20250103	7500	8.67	20250114	12440	-34.49	20250103	5500	48.18	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
36	20250120	140610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8100	-400	5	-4.71	894050590	109225	51.32	8380	8540	8060	11050	5950	8500	8185.00	1.35	8936	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	751	27.74	0.90	12	1.18	292.00	9044.00	12440	20250103	-34.89	5500	20241114	47.27	12440	-34.89	20250103	7500	8.00	20250114	12440	-34.89	20250103	5500	47.27	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
37	20250120	130610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8090	-410	5	-4.82	791161540	96566	45.37	8380	8540	8060	11050	5950	8500	8192.51	1.35	11255	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	750	27.71	0.89	12	1.04	292.00	9044.00	12440	20250103	-34.97	5500	20241114	47.09	12440	-34.97	20250103	7500	7.87	20250114	12440	-34.97	20250103	5500	47.09	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
38	20250120	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8100	-400	5	-4.71	632314570	76956	36.16	8380	8540	8060	11050	5950	8500	8216.05	1.35	5683	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	751	27.74	0.90	12	0.83	292.00	9044.00	12440	20250103	-34.89	5500	20241114	47.27	12440	-34.89	20250103	7500	8.00	20250114	12440	-34.89	20250103	5500	47.27	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
39	20250120	110612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8200	-300	5	-3.53	467527360	56681	26.63	8380	8540	8130	11050	5950	8500	8247.77	1.35	1690	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	760	28.08	0.91	12	0.61	292.00	9044.00	12440	20250103	-34.08	5500	20241114	49.09	12440	-34.08	20250103	7500	9.33	20250114	12440	-34.08	20250103	5500	49.09	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
40	20250120	100611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8260	-240	5	-2.82	295741340	35679	16.76	8380	8540	8150	11050	5950	8500	8288.11	1.35	-48	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	766	28.29	0.91	12	0.38	292.00	9044.00	12440	20250103	-33.60	5500	20241114	50.18	12440	-33.60	20250103	7500	10.13	20250114	12440	-33.60	20250103	5500	50.18	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
41	20250120	090612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8210	-290	5	-3.41	123381690	14955	7.03	8380	8390	8150	11050	5950	8500	8247.82	1.35	-1251	9080	8790	8600	8310	8120	8695	8215	46	2550	500	5270	10	1	9271621	761	28.12	0.91	12	0.16	292.00	9044.00	12440	20250103	-34.00	5500	20241114	49.27	12440	-34.00	20250103	7500	9.47	20250114	12440	-34.00	20250103	5500	49.27	20241114	1.67	N	066310	500	46 억	125547	N	N	N	00	N
42	20250117	160609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8500	-100	5	-1.16	1812632320	211268	18.82	8660	8890	8410	11180	6020	8600	8579.88	1.33	2117	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	788	29.11	0.94	12	2.28	292.00	9044.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7500	13.33	20250114	12440	-31.67	20250103	5500	54.55	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
43	20250117	150611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	-120	5	-1.40	1773147760	206616	18.41	8660	8890	8410	11180	6020	8600	8581.85	1.33	2627	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	786	29.04	0.94	12	2.23	292.00	9044.00	12440	20250103	-31.83	5500	20241114	54.18	12440	-31.83	20250103	7500	13.07	20250114	12440	-31.83	20250103	5500	54.18	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
44	20250117	140611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8510	-90	5	-1.05	1517219040	176406	15.72	8660	8890	8450	11180	6020	8600	8600.72	1.33	7747	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	789	29.14	0.94	12	1.90	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
45	20250117	130610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8500	-100	5	-1.16	1451063240	168622	15.02	8660	8890	8450	11180	6020	8600	8605.42	1.33	9776	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	788	29.11	0.94	12	1.82	292.00	9044.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7500	13.33	20250114	12440	-31.67	20250103	5500	54.55	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
46	20250117	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8510	-90	5	-1.05	1290445270	149686	13.34	8660	8890	8450	11180	6020	8600	8621.02	1.33	11894	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	789	29.14	0.94	12	1.61	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
47	20250117	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8540	-60	5	-0.70	1179203070	136618	12.17	8660	8890	8450	11180	6020	8600	8631.39	1.33	11083	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	792	29.25	0.94	12	1.47	292.00	9044.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7500	13.87	20250114	12440	-31.35	20250103	5500	55.27	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
48	20250117	100611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8540	-60	5	-0.70	983460210	113616	10.12	8660	8890	8500	11180	6020	8600	8656.00	1.33	9473	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	792	29.25	0.94	12	1.23	292.00	9044.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7500	13.87	20250114	12440	-31.35	20250103	5500	55.27	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
49	20250117	090611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8790	190	2	2.21	324501650	37071	3.30	8660	8890	8660	11180	6020	8600	8753.52	1.33	779	9520	9060	8680	8220	7840	9290	8450	46	2580	500	5330	10	1	9271621	815	30.10	0.97	12	0.40	292.00	9044.00	12440	20250103	-29.34	5500	20241114	59.82	12440	-29.34	20250103	7500	17.20	20250114	12440	-29.34	20250103	5500	59.82	20241114	1.55	N	066310	500	46 억	123334	N	N	N	00	N
50	20250116	160607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8600	640	2	8.04	9711661600	1114050	308.50	8360	9140	8300	10340	5580	7960	8717.57	1.08	22215	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	797	29.45	0.95	12	12.02	292.00	9044.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7500	14.67	20250114	12440	-30.87	20250103	5500	56.36	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
51	20250116	150541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8660	700	2	8.79	9492021410	1088671	301.47	8360	9140	8300	10340	5580	7960	8719.03	1.08	22642	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	803	29.66	0.96	12	11.74	292.00	9044.00	12440	20250103	-30.39	5500	20241114	57.45	12440	-30.39	20250103	7500	15.47	20250114	12440	-30.39	20250103	5500	57.45	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
52	20250116	140609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	620	2	7.79	4290893610	503057	139.30	8360	8900	8300	10340	5580	7960	8529.84	1.08	33637	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	796	29.38	0.95	12	5.43	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
53	20250116	130609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8460	500	2	6.28	3918894580	459090	127.13	8360	8900	8300	10340	5580	7960	8536.45	1.08	21038	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	784	28.97	0.94	12	4.95	292.00	9044.00	12440	20250103	-31.99	5500	20241114	53.82	12440	-31.99	20250103	7500	12.80	20250114	12440	-31.99	20250103	5500	53.82	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
54	20250116	120609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8610	650	2	8.17	3726150960	436386	120.84	8360	8900	8300	10340	5580	7960	8538.90	1.08	23561	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	798	29.49	0.95	12	4.71	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
55	20250116	110610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8420	460	2	5.78	3319761360	388643	107.62	8360	8900	8300	10340	5580	7960	8542.20	1.08	17401	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	781	28.84	0.93	12	4.19	292.00	9044.00	12440	20250103	-32.32	5500	20241114	53.09	12440	-32.32	20250103	7500	12.27	20250114	12440	-32.32	20250103	5500	53.09	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
56	20250116	100610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8380	420	2	5.28	3043775220	355647	98.48	8360	8900	8300	10340	5580	7960	8558.72	1.08	21031	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	777	28.70	0.93	12	3.84	292.00	9044.00	12440	20250103	-32.64	5500	20241114	52.36	12440	-32.64	20250103	7500	11.73	20250114	12440	-32.64	20250103	5500	52.36	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
57	20250116	090610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	620	2	7.79	907451210	107089	29.65	8360	8670	8320	10340	5580	7960	8474.68	1.08	32530	8500	8230	7990	7720	7480	8110	7600	46	2380	500	4930	10	1	9271621	796	29.38	0.95	12	1.16	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7500	14.40	20250114	12440	-31.03	20250103	5500	56.00	20241114	1.62	N	066310	500	46 억	100171	N	N	N	00	N
58	20250115	160607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7960	180	2	2.31	2867626990	358029	251.86	8010	8260	7750	10110	5450	7780	8010.01	1.55	-42995	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	738	27.26	0.88	12	3.86	292.00	9044.00	12440	20250103	-36.01	5500	20241114	44.73	12440	-36.01	20250103	7500	6.13	20250114	12440	-36.01	20250103	5500	44.73	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
59	20250115	150609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8060	280	2	3.60	2712411030	338646	238.23	8010	8260	7750	10110	5450	7780	8009.92	1.55	-39552	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	747	27.60	0.89	12	3.65	292.00	9044.00	12440	20250103	-35.21	5500	20241114	46.55	12440	-35.21	20250103	7500	7.47	20250114	12440	-35.21	20250103	5500	46.55	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
60	20250115	140609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7820	40	2	0.51	1303798410	164589	115.78	8010	8070	7750	10110	5450	7780	7921.97	1.55	-35510	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	725	26.78	0.86	12	1.78	292.00	9044.00	12440	20250103	-37.14	5500	20241114	42.18	12440	-37.14	20250103	7500	4.27	20250114	12440	-37.14	20250103	5500	42.18	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
61	20250115	130608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7850	70	2	0.90	1151197540	145081	102.06	8010	8070	7750	10110	5450	7780	7935.40	1.55	-30989	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	728	26.88	0.87	12	1.56	292.00	9044.00	12440	20250103	-36.90	5500	20241114	42.73	12440	-36.90	20250103	7500	4.67	20250114	12440	-36.90	20250103	5500	42.73	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
62	20250115	120601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	20	2	0.26	1031477900	129922	91.40	8010	8070	7750	10110	5450	7780	7939.82	1.55	-27481	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	723	26.71	0.86	12	1.40	292.00	9044.00	12440	20250103	-37.30	5500	20241114	41.82	12440	-37.30	20250103	7500	4.00	20250114	12440	-37.30	20250103	5500	41.82	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
63	20250115	110608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7820	40	2	0.51	960884430	120887	85.04	8010	8070	7750	10110	5450	7780	7949.32	1.55	-24149	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	725	26.78	0.86	12	1.30	292.00	9044.00	12440	20250103	-37.14	5500	20241114	42.18	12440	-37.14	20250103	7500	4.27	20250114	12440	-37.14	20250103	5500	42.18	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
64	20250115	100608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7910	130	2	1.67	782349040	98101	69.01	8010	8070	7830	10110	5450	7780	7975.93	1.55	-16421	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	733	27.09	0.87	12	1.06	292.00	9044.00	12440	20250103	-36.41	5500	20241114	43.82	12440	-36.41	20250103	7500	5.47	20250114	12440	-36.41	20250103	5500	43.82	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
65	20250115	090610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7990	210	2	2.70	254952940	31859	22.41	8010	8070	7960	10110	5450	7780	8006.09	1.55	-5957	7980	7880	7690	7590	7400	7930	7640	46	2330	500	4820	10	1	9271621	741	27.36	0.88	12	0.34	292.00	9044.00	12440	20250103	-35.77	5500	20241114	45.27	12440	-35.77	20250103	7500	6.53	20250114	12440	-35.77	20250103	5500	45.27	20241114	1.30	N	066310	500	46 억	143371	N	N	N	00	N
66	20250114	160554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7780	0	3	0.00	1081694110	141599	36.56	7590	7790	7500	10110	5450	7780	7639.01	1.40	13377	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	721	26.64	0.86	12	1.53	292.00	9044.00	12440	20250103	-37.46	5500	20241114	41.45	12440	-37.46	20250103	7500	3.73	20250114	12440	-37.46	20250103	5500	41.45	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
67	20250114	150605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7720	-60	5	-0.77	997311160	130732	33.75	7590	7780	7500	10110	5450	7780	7628.67	1.40	14929	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	716	26.44	0.85	12	1.41	292.00	9044.00	12440	20250103	-37.94	5500	20241114	40.36	12440	-37.94	20250103	7500	2.93	20250114	12440	-37.94	20250103	5500	40.36	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
68	20250114	140605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7720	-60	5	-0.77	929036400	121878	31.47	7590	7780	7500	10110	5450	7780	7622.68	1.40	12533	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	716	26.44	0.85	12	1.31	292.00	9044.00	12440	20250103	-37.94	5500	20241114	40.36	12440	-37.94	20250103	7500	2.93	20250114	12440	-37.94	20250103	5500	40.36	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
69	20250114	130605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7700	-80	5	-1.03	867317140	113861	29.40	7590	7780	7500	10110	5450	7780	7617.33	1.40	8461	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	714	26.37	0.85	12	1.23	292.00	9044.00	12440	20250103	-38.10	5500	20241114	40.00	12440	-38.10	20250103	7500	2.67	20250114	12440	-38.10	20250103	5500	40.00	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
70	20250114	120602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7690	-90	5	-1.16	824661880	108308	27.96	7590	7780	7500	10110	5450	7780	7614.04	1.40	6478	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	713	26.34	0.85	12	1.17	292.00	9044.00	12440	20250103	-38.18	5500	20241114	39.82	12440	-38.18	20250103	7500	2.53	20250114	12440	-38.18	20250103	5500	39.82	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
71	20250114	110603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7710	-70	5	-0.90	784734830	103107	26.62	7590	7780	7500	10110	5450	7780	7610.88	1.40	6569	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	715	26.40	0.85	12	1.11	292.00	9044.00	12440	20250103	-38.02	5500	20241114	40.18	12440	-38.02	20250103	7500	2.80	20250114	12440	-38.02	20250103	5500	40.18	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
72	20250114	100602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7580	-200	5	-2.57	636000410	83666	21.60	7590	7780	7500	10110	5450	7780	7601.66	1.40	2544	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	703	25.96	0.84	12	0.90	292.00	9044.00	12440	20250103	-39.07	5500	20241114	37.82	12440	-39.07	20250103	7500	1.07	20250114	12440	-39.07	20250103	5500	37.82	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
73	20250114	090604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7630	-150	5	-1.93	328003450	43285	11.18	7590	7780	7500	10110	5450	7780	7577.76	1.40	6857	8900	8340	8020	7460	7140	8180	7300	46	2330	500	4820	10	1	9271621	707	26.13	0.84	12	0.47	292.00	9044.00	12440	20250103	-38.67	5500	20241114	38.73	12440	-38.67	20250103	7500	1.73	20250114	12440	-38.67	20250103	5500	38.73	20241114	1.17	N	066310	500	46 억	130182	N	N	N	00	N
74	20250113	160556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7780	-820	5	-9.53	3012673260	376578	148.52	8580	8580	7700	11180	6020	8600	8000.26	1.23	15726	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	721	26.64	0.86	12	4.06	292.00	9044.00	12440	20250103	-37.46	5500	20241114	41.45	12440	-37.46	20250103	7700	1.04	20250113	12440	-37.46	20250103	5500	41.45	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
75	20250113	150559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7850	-750	5	-8.72	2819071600	351743	138.73	8580	8580	7700	11180	6020	8600	8014.22	1.23	15751	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	728	26.88	0.87	12	3.79	292.00	9044.00	12440	20250103	-36.90	5500	20241114	42.73	12440	-36.90	20250103	7700	1.95	20250113	12440	-36.90	20250103	5500	42.73	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
76	20250113	140553	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7880	-720	5	-8.37	2363785860	293256	115.66	8580	8580	7810	11180	6020	8600	8060.09	1.23	25783	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	731	26.99	0.87	12	3.16	292.00	9044.00	12440	20250103	-36.66	5500	20241114	43.27	12440	-36.66	20250103	7810	0.90	20250113	12440	-36.66	20250103	5500	43.27	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
77	20250113	130551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7930	-670	5	-7.79	2012283250	248592	98.05	8580	8580	7810	11180	6020	8600	8094.29	1.23	13793	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	735	27.16	0.88	12	2.68	292.00	9044.00	12440	20250103	-36.25	5500	20241114	44.18	12440	-36.25	20250103	7810	1.54	20250113	12440	-36.25	20250103	5500	44.18	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
78	20250113	120552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8040	-560	5	-6.51	1496490980	183683	72.45	8580	8580	8000	11180	6020	8600	8146.61	1.23	20935	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	745	27.53	0.89	12	1.98	292.00	9044.00	12440	20250103	-35.37	5500	20241114	46.18	12440	-35.37	20250103	8000	0.50	20250113	12440	-35.37	20250103	5500	46.18	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
79	20250113	110552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8080	-520	5	-6.05	1361339230	166860	65.81	8580	8580	8000	11180	6020	8600	8158.00	1.23	18237	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	749	27.67	0.89	12	1.80	292.00	9044.00	12440	20250103	-35.05	5500	20241114	46.91	12440	-35.05	20250103	8000	1.00	20250113	12440	-35.05	20250103	5500	46.91	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
80	20250113	100550	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8080	-520	5	-6.05	1098952470	134297	52.97	8580	8580	8020	11180	6020	8600	8182.33	1.23	25125	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	749	27.67	0.89	12	1.45	292.00	9044.00	12440	20250103	-35.05	5500	20241114	46.91	12440	-35.05	20250103	8020	0.75	20250113	12440	-35.05	20250103	5500	46.91	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
81	20250113	090555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8520	-80	5	-0.93	80397840	9442	3.72	8580	8580	8420	11180	6020	8600	8512.93	1.23	2643	9073	8836	8653	8416	8233	8745	8325	46	2580	500	5330	10	1	9271621	790	29.18	0.94	12	0.10	292.00	9044.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	8200	3.90	20250109	12440	-31.51	20250103	5500	54.91	20241114	0.94	N	066310	500	46 억	114045	N	N	N	00	N
82	20250110	160547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8600	-220	5	-2.49	2165270090	249873	43.72	8850	8890	8470	11460	6180	8820	8665.53	1.34	-11275	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	797	29.45	0.95	12	2.70	292.00	9044.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	8200	4.88	20250109	12440	-30.87	20250103	5500	56.36	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
83	20250110	150547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	-240	5	-2.72	2030614240	234183	40.97	8850	8890	8470	11460	6180	8820	8671.06	1.34	-12671	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	796	29.38	0.95	12	2.53	292.00	9044.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	8200	4.63	20250109	12440	-31.03	20250103	5500	56.00	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
84	20250110	140549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8750	-70	5	-0.79	1823596290	210283	36.79	8850	8890	8470	11460	6180	8820	8672.11	1.34	-3278	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	811	29.97	0.97	12	2.27	292.00	9044.00	12440	20250103	-29.66	5500	20241114	59.09	12440	-29.66	20250103	8200	6.71	20250109	12440	-29.66	20250103	5500	59.09	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
85	20250110	130547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8550	-270	5	-3.06	1581208400	182352	31.91	8850	8890	8470	11460	6180	8820	8671.19	1.34	1543	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	793	29.28	0.95	12	1.97	292.00	9044.00	12440	20250103	-31.27	5500	20241114	55.45	12440	-31.27	20250103	8200	4.27	20250109	12440	-31.27	20250103	5500	55.45	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
86	20250110	120548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8550	-270	5	-3.06	1398821640	160964	28.16	8850	8890	8470	11460	6180	8820	8690.28	1.34	3845	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	793	29.28	0.95	12	1.74	292.00	9044.00	12440	20250103	-31.27	5500	20241114	55.45	12440	-31.27	20250103	8200	4.27	20250109	12440	-31.27	20250103	5500	55.45	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
87	20250110	110548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8560	-260	5	-2.95	1242397000	142663	24.96	8850	8890	8470	11460	6180	8820	8708.61	1.34	2855	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	794	29.32	0.95	12	1.54	292.00	9044.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	8200	4.39	20250109	12440	-31.19	20250103	5500	55.64	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
88	20250110	100546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8640	-180	5	-2.04	968521910	110637	19.36	8850	8890	8550	11460	6180	8820	8754.05	1.34	-1008	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	801	29.59	0.96	12	1.19	292.00	9044.00	12440	20250103	-30.55	5500	20241114	57.09	12440	-30.55	20250103	8200	5.37	20250109	12440	-30.55	20250103	5500	57.09	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
89	20250110	090549	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8800	-20	5	-0.23	343690250	38918	6.81	8850	8880	8790	11460	6180	8820	8831.14	1.34	7812	9606	9212	8706	8312	7806	8960	8060	46	2640	500	5460	10	1	9271621	816	30.14	0.97	12	0.42	292.00	9044.00	12440	20250103	-29.26	5500	20241114	60.00	12440	-29.26	20250103	8200	7.32	20250109	12440	-29.26	20250103	5500	60.00	20241114	0.87	N	066310	500	46 억	124594	N	N	N	00	N
90	20250109	160544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8820	-790	5	-8.22	4865279810	563623	264.31	8900	9100	8200	12490	6730	9610	8631.98	0.93	39580	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	818	30.21	0.98	12	6.08	292.00	9044.00	12440	20250103	-29.10	5500	20241114	60.36	12440	-29.10	20250103	8200	7.56	20250109	12440	-29.10	20250103	5500	60.36	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
91	20250109	150547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8780	-830	5	-8.64	4665613300	540929	253.67	8900	9100	8200	12490	6730	9610	8625.19	0.93	41110	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	814	30.07	0.97	12	5.83	292.00	9044.00	12440	20250103	-29.42	5500	20241114	59.64	12440	-29.42	20250103	8200	7.07	20250109	12440	-29.42	20250103	5500	59.64	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
92	20250109	140546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8660	-950	5	-9.89	4373581070	507427	237.96	8900	9100	8200	12490	6730	9610	8619.13	0.93	33588	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	803	29.66	0.96	12	5.47	292.00	9044.00	12440	20250103	-30.39	5500	20241114	57.45	12440	-30.39	20250103	8200	5.61	20250109	12440	-30.39	20250103	5500	57.45	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
93	20250109	130546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8740	-870	5	-9.05	4028305020	467408	219.19	8900	9100	8200	12490	6730	9610	8618.39	0.93	24042	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	810	29.93	0.97	12	5.04	292.00	9044.00	12440	20250103	-29.74	5500	20241114	58.91	12440	-29.74	20250103	8200	6.59	20250109	12440	-29.74	20250103	5500	58.91	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
94	20250109	120546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8680	-930	5	-9.68	3736408620	434005	203.53	8900	9100	8200	12490	6730	9610	8609.14	0.93	23851	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	805	29.73	0.96	12	4.68	292.00	9044.00	12440	20250103	-30.23	5500	20241114	57.82	12440	-30.23	20250103	8200	5.85	20250109	12440	-30.23	20250103	5500	57.82	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
95	20250109	110547	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8590	-1020	5	-10.61	3479472090	404008	189.46	8900	9100	8200	12490	6730	9610	8612.38	0.93	21570	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	796	29.42	0.95	12	4.36	292.00	9044.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	8200	4.76	20250109	12440	-30.95	20250103	5500	56.18	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
96	20250109	100546	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8380	-1230	5	-12.80	2894184350	335415	157.29	8900	9100	8200	12490	6730	9610	8628.67	0.93	33011	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	777	28.70	0.93	12	3.62	292.00	9044.00	12440	20250103	-32.64	5500	20241114	52.36	12440	-32.64	20250103	8200	2.20	20250109	12440	-32.64	20250103	5500	52.36	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
97	20250109	090550	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8840	-770	5	-8.01	989297460	111434	52.26	8900	9100	8700	12490	6730	9610	8877.88	0.93	27857	10130	9870	9740	9480	9350	9805	9415	46	2880	500	5950	10	1	9271621	820	30.27	0.98	12	1.20	292.00	9044.00	12440	20250103	-28.94	5500	20241114	60.73	12440	-28.94	20250103	8700	1.61	20250109	12440	-28.94	20250103	5500	60.73	20241114	0.86	N	066310	500	46 억	86064	N	N	N	00	N
98	20250108	160540	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9610	-640	5	-6.24	2012313350	205176	121.65	9800	10000	9610	13320	7180	10250	9810.87	0.89	2353	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	891	32.91	1.06	12	2.21	292.00	9044.00	12440	20250103	-22.75	5500	20241114	74.73	12440	-22.75	20250103	9460	1.59	20250102	12440	-22.75	20250103	5500	74.73	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
99	20250108	150543	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9620	-630	5	-6.15	1821064740	185275	109.85	9800	10000	9620	13320	7180	10250	9828.98	0.89	2353	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	892	32.95	1.06	12	2.00	292.00	9044.00	12440	20250103	-22.67	5500	20241114	74.91	12440	-22.67	20250103	9460	1.69	20250102	12440	-22.67	20250103	5500	74.91	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
100	20250108	140545	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9750	-500	5	-4.88	1508065020	152825	90.61	9800	10000	9750	13320	7180	10250	9867.92	0.89	2352	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	904	33.39	1.08	12	1.65	292.00	9044.00	12440	20250103	-21.62	5500	20241114	77.27	12440	-21.62	20250103	9460	3.07	20250102	12440	-21.62	20250103	5500	77.27	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
101	20250108	130545	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9840	-410	5	-4.00	1237281770	125131	74.19	9800	10000	9800	13320	7180	10250	9887.89	0.89	2352	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	912	33.70	1.09	12	1.35	292.00	9044.00	12440	20250103	-20.90	5500	20241114	78.91	12440	-20.90	20250103	9460	4.02	20250102	12440	-20.90	20250103	5500	78.91	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
102	20250108	120541	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	-300	5	-2.93	1029913610	104057	61.70	9800	10000	9800	13320	7180	10250	9897.59	0.89	2352	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	923	34.08	1.10	12	1.12	292.00	9044.00	12440	20250103	-20.02	5500	20241114	80.91	12440	-20.02	20250103	9460	5.18	20250102	12440	-20.02	20250103	5500	80.91	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
103	20250108	110542	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9980	-270	5	-2.63	781350560	79147	46.93	9800	9980	9800	13320	7180	10250	9872.14	0.89	2352	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	925	34.18	1.10	12	0.85	292.00	9044.00	12440	20250103	-19.77	5500	20241114	81.45	12440	-19.77	20250103	9460	5.50	20250102	12440	-19.77	20250103	5500	81.45	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
104	20250108	100543	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	-370	5	-3.61	573896330	58321	34.58	9800	9880	9800	13320	7180	10250	9840.30	0.89	2352	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	916	33.84	1.09	12	0.63	292.00	9044.00	12440	20250103	-20.58	5500	20241114	79.64	12440	-20.58	20250103	9460	4.44	20250102	12440	-20.58	20250103	5500	79.64	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
105	20250108	090545	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9800	-450	5	-4.39	165885050	16927	10.04	9800	9800	9800	13320	7180	10250	9800.00	0.89	3	10870	10560	10330	10020	9790	10445	9905	46	3070	500	6350	10	1	9271621	909	33.56	1.08	12	0.18	292.00	9044.00	12440	20250103	-21.22	5500	20241114	78.18	12440	-21.22	20250103	9460	3.59	20250102	12440	-21.22	20250103	5500	78.18	20241114	0.76	N	066310	500	46 억	82200	N	N	N	00	Y
106	20250107	160539	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10250	-240	5	-2.29	1633382260	159318	40.98	10640	10640	10100	13630	7350	10490	10252.41	0.88	999	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	950	35.10	1.13	12	1.72	292.00	9044.00	12440	20250103	-17.60	5500	20241114	86.36	12440	-17.60	20250103	9460	8.35	20250102	12440	-17.60	20250103	5500	86.36	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
107	20250107	150540	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10250	-240	5	-2.29	1458988760	142304	36.60	10640	10640	10100	13630	7350	10490	10252.62	0.88	19	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	950	35.10	1.13	12	1.53	292.00	9044.00	12440	20250103	-17.60	5500	20241114	86.36	12440	-17.60	20250103	9460	8.35	20250102	12440	-17.60	20250103	5500	86.36	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
108	20250107	140539	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10340	-150	5	-1.43	1287466510	125652	32.32	10640	10640	10100	13630	7350	10490	10246.29	0.88	19	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	959	35.41	1.14	12	1.36	292.00	9044.00	12440	20250103	-16.88	5500	20241114	88.00	12440	-16.88	20250103	9460	9.30	20250102	12440	-16.88	20250103	5500	88.00	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
109	20250107	130538	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10190	-300	5	-2.86	1137775320	111113	28.58	10640	10640	10100	13630	7350	10490	10239.80	0.88	19	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	945	34.90	1.13	12	1.20	292.00	9044.00	12440	20250103	-18.09	5500	20241114	85.27	12440	-18.09	20250103	9460	7.72	20250102	12440	-18.09	20250103	5500	85.27	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
110	20250107	120539	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10200	-290	5	-2.76	1003012570	97888	25.18	10640	10640	10100	13630	7350	10490	10246.53	0.88	19	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	946	34.93	1.13	12	1.06	292.00	9044.00	12440	20250103	-18.01	5500	20241114	85.45	12440	-18.01	20250103	9460	7.82	20250102	12440	-18.01	20250103	5500	85.45	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
111	20250107	110536	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10200	-290	5	-2.76	855408370	83417	21.46	10640	10640	10100	13630	7350	10490	10254.60	0.88	19	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	946	34.93	1.13	12	0.90	292.00	9044.00	12440	20250103	-18.01	5500	20241114	85.45	12440	-18.01	20250103	9460	7.82	20250102	12440	-18.01	20250103	5500	85.45	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
112	20250107	100541	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10170	-320	5	-3.05	550726370	53404	13.74	10640	10640	10170	13630	7350	10490	10312.46	0.88	19	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	943	34.83	1.12	12	0.58	292.00	9044.00	12440	20250103	-18.25	5500	20241114	84.91	12440	-18.25	20250103	9460	7.51	20250102	12440	-18.25	20250103	5500	84.91	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
113	20250107	090540	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10640	150	2	1.43	115241840	10831	2.79	10640	10640	10640	13630	7350	10490	10640.00	0.88	0	10956	10722	10526	10292	10096	10840	10410	46	3140	500	6500	10	1	9271621	987	36.44	1.18	12	0.12	292.00	9044.00	12440	20250103	-14.47	5500	20241114	93.45	12440	-14.47	20250103	9460	12.47	20250102	12440	-14.47	20250103	5500	93.45	20241114	1.11	N	066310	500	46 억	81220	N	N	N	00	Y
114	20250106	160533	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10490	70	2	0.67	4028749410	382367	5.62	10330	10760	10330	13540	7300	10420	10536.89	0.88	-6459	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	973	35.92	1.16	12	4.12	292.00	9044.00	12440	20250103	-15.68	5500	20241114	90.73	12440	-15.68	20250103	9460	10.89	20250102	12440	-15.68	20250103	5500	90.73	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
115	20250106	150534	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10490	70	2	0.67	3790448080	359650	5.29	10330	10760	10330	13540	7300	10420	10539.84	0.88	-6459	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	973	35.92	1.16	12	3.88	292.00	9044.00	12440	20250103	-15.68	5500	20241114	90.73	12440	-15.68	20250103	9460	10.89	20250102	12440	-15.68	20250103	5500	90.73	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
116	20250106	140533	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10620	200	2	1.92	3570644910	338813	4.98	10330	10760	10330	13540	7300	10420	10539.29	0.88	-6459	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	985	36.37	1.17	12	3.65	292.00	9044.00	12440	20250103	-14.63	5500	20241114	93.09	12440	-14.63	20250103	9460	12.26	20250102	12440	-14.63	20250103	5500	93.09	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
117	20250106	130531	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10640	220	2	2.11	3349526670	317891	4.67	10330	10760	10330	13540	7300	10420	10537.35	0.88	-6459	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	987	36.44	1.18	12	3.43	292.00	9044.00	12440	20250103	-14.47	5500	20241114	93.45	12440	-14.47	20250103	9460	12.47	20250102	12440	-14.47	20250103	5500	93.45	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
118	20250106	120530	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10690	270	2	2.59	3052186550	289994	4.26	10330	10760	10330	13540	7300	10420	10525.62	0.88	-6459	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	991	36.61	1.18	12	3.13	292.00	9044.00	12440	20250103	-14.07	5500	20241114	94.36	12440	-14.07	20250103	9460	13.00	20250102	12440	-14.07	20250103	5500	94.36	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
119	20250106	110530	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10760	340	2	3.26	2587391480	246641	3.62	10330	10760	10330	13540	7300	10420	10491.01	0.88	-6459	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	998	36.85	1.19	12	2.66	292.00	9044.00	12440	20250103	-13.50	5500	20241114	95.64	12440	-13.50	20250103	9460	13.74	20250102	12440	-13.50	20250103	5500	95.64	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
120	20250106	100530	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10540	120	2	1.15	1802780610	173310	2.55	10330	10540	10330	13540	7300	10420	10401.88	0.88	-5692	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	977	36.10	1.17	12	1.87	292.00	9044.00	12440	20250103	-15.27	5500	20241114	91.64	12440	-15.27	20250103	9460	11.42	20250102	12440	-15.27	20250103	5500	91.64	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
121	20250106	090527	59	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10330	-90	5	-0.86	469900590	45474	0.67	10330	10330	10330	13540	7300	10420	10330.00	0.88	-762	13506	11962	10896	9352	8286	12735	10125	46	3120	500	6460	10	1	9271621	958	35.38	1.14	12	0.49	292.00	9044.00	12440	20250103	-16.96	5500	20241114	87.82	12440	-16.96	20250103	9460	9.20	20250102	12440	-16.96	20250103	5500	87.82	20241114	1.65	N	066310	500	46 억	81986	N	N	N	00	Y
122	20250103	160527	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10420	310	2	3.07	76106014900	6742449	424.22	10290	12440	9830	13140	7080	10110	11289.19	0.67	22985	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	966	35.68	1.15	12	72.72	292.00	9044.00	12440	20250103	-16.24	5500	20241114	89.45	12440	-16.24	20250103	9460	10.15	20250102	12440	-16.24	20250103	5500	89.45	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
123	20250103	150529	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10430	320	2	3.17	74643178400	6601959	415.38	10290	12440	9830	13140	7080	10110	11306.66	0.67	13646	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	967	35.72	1.15	12	71.21	292.00	9044.00	12440	20250103	-16.16	5500	20241114	89.64	12440	-16.16	20250103	9460	10.25	20250102	12440	-16.16	20250103	5500	89.64	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
124	20250103	140529	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10670	560	2	5.54	72125823450	6362752	400.33	10290	12440	9830	13140	7080	10110	11336.10	0.67	-8465	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	989	36.54	1.18	12	68.63	292.00	9044.00	12440	20250103	-14.23	5500	20241114	94.00	12440	-14.23	20250103	9460	12.79	20250102	12440	-14.23	20250103	5500	94.00	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
125	20250103	130529	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11680	1570	2	15.53	60646286250	5329000	335.29	10290	12440	9830	13140	7080	10110	11381.01	0.67	1172	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	1083	40.00	1.29	12	57.48	292.00	9044.00	12440	20250103	-6.11	5500	20241114	112.36	12440	-6.11	20250103	9460	23.47	20250102	12440	-6.11	20250103	5500	112.36	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
126	20250103	120526	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11590	1480	2	14.64	33759368970	3082293	193.93	10290	11780	9830	13140	7080	10110	10953.35	0.67	-9375	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	1075	39.69	1.28	12	33.24	292.00	9044.00	11900	20240130	-2.61	5500	20241114	110.73	11780	-1.61	20250103	9460	22.52	20250102	11900	-2.61	20240130	5500	110.73	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
127	20250103	110528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	-160	5	-1.58	7522721640	741572	46.66	10290	10440	9830	13140	7080	10110	10144.40	0.67	1621	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	923	34.08	1.10	12	8.00	292.00	9044.00	11900	20240130	-16.39	5500	20241114	80.91	10440	-4.69	20250103	9460	5.18	20250102	11900	-16.39	20240130	5500	80.91	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
128	20250103	100527	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	-200	5	-1.98	6809861790	670190	42.17	10290	10440	9830	13140	7080	10110	10161.28	0.67	-2619	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	919	33.94	1.10	12	7.23	292.00	9044.00	11900	20240130	-16.72	5500	20241114	80.18	10440	-5.08	20250103	9460	4.76	20250102	11900	-16.72	20240130	5500	80.18	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
129	20250103	090528	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9980	-130	5	-1.29	1275043920	125982	7.93	10290	10290	9830	13140	7080	10110	10121.06	0.67	-4979	10543	10326	9893	9676	9243	10435	9785	46	3030	500	6260	10	1	9271621	925	34.18	1.10	12	1.36	292.00	9044.00	11900	20240130	-16.13	5500	20241114	81.45	10290	-3.01	20250103	9460	5.50	20250102	11900	-16.13	20240130	5500	81.45	20241114	1.87	N	066310	500	46 억	61887	N	N	N	00	N
130	20250102	160524	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10110	-260	5	-2.51	15337837460	1562406	47.74	10000	10110	9460	13480	7260	10370	9815.33	0.85	-17439	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	937	34.62	1.12	12	16.85	292.00	9044.00	11900	20240130	-15.04	5500	20241114	83.82	10110	0.00	20250102	9460	6.87	20250102	11900	-15.04	20240130	5500	83.82	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N
131	20250102	150525	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10040	-330	5	-3.18	13863265380	1415763	43.26	10000	10070	9460	13480	7260	10370	9792.08	0.85	-15782	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	931	34.38	1.11	12	15.27	292.00	9044.00	11900	20240130	-15.63	5500	20241114	82.55	10070	-0.30	20250102	9460	6.13	20250102	11900	-15.63	20240130	5500	82.55	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N
132	20250102	140522	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9780	-590	5	-5.69	11389446350	1167006	35.66	10000	10070	9460	13480	7260	10370	9759.54	0.85	-13839	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	907	33.49	1.08	12	12.59	292.00	9044.00	11900	20240130	-17.82	5500	20241114	77.82	10070	-2.88	20250102	9460	3.38	20250102	11900	-17.82	20240130	5500	77.82	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N
133	20250102	130523	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9730	-640	5	-6.17	10705708710	1097040	33.52	10000	10070	9460	13480	7260	10370	9758.72	0.85	-11975	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	902	33.32	1.08	12	11.83	292.00	9044.00	11900	20240130	-18.24	5500	20241114	76.91	10070	-3.38	20250102	9460	2.85	20250102	11900	-18.24	20240130	5500	76.91	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N
134	20250102	120522	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9740	-630	5	-6.08	10189978150	1043991	31.90	10000	10070	9460	13480	7260	10370	9760.59	0.85	-11510	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	903	33.36	1.08	12	11.26	292.00	9044.00	11900	20240130	-18.15	5500	20241114	77.09	10070	-3.28	20250102	9460	2.96	20250102	11900	-18.15	20240130	5500	77.09	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N
135	20250102	110514	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9710	-660	5	-6.36	8835209820	904996	27.65	10000	10070	9460	13480	7260	10370	9762.70	0.85	-10251	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	900	33.25	1.07	12	9.76	292.00	9044.00	11900	20240130	-18.40	5500	20241114	76.55	10070	-3.57	20250102	9460	2.64	20250102	11900	-18.40	20240130	5500	76.55	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N
136	20250102	100521	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9840	-530	5	-5.11	2843471140	286025	8.74	10000	10070	9800	13480	7260	10370	9941.32	0.85	-5197	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	912	33.70	1.09	12	3.08	292.00	9044.00	11900	20240130	-17.31	5500	20241114	78.91	10070	-2.28	20250102	9800	0.41	20250102	11900	-17.31	20240130	5500	78.91	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N
137	20250102	090516	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	0.85	0	11796	11082	9656	8942	7516	11440	9300	46	3110	500	6420	10	1	9271621	961	35.51	1.15	12	0.00	292.00	9044.00	11900	20240130	-12.86	5500	20241114	88.55	0	0.00	0	0	0.00	0	11900	-12.86	20240130	5500	88.55	20241114	1.63	N	066310	500	46 억	78388	N	N	N	01	N

59 KiB Raw Blame History

59 KiB

Raw Blame History