KissMeData/273640/price/prices-20250101.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	60	2	0.51	528324880	44148	60.86	11890	12140	11780	15350	8270	11810	11967.36	0.31	761	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1302	19.49	2.20	12	0.40	609.00	5404.00	20000	20240711	-40.65	9820	20241115	20.88	14290	-16.93	20250121	10300	15.24	20250102	20000	-40.65	20240711	9820	20.88	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
3	20250124	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11900	90	2	0.76	497016730	41512	57.23	11890	12140	11780	15350	8270	11810	11972.84	0.31	899	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1305	19.54	2.20	12	0.38	609.00	5404.00	20000	20240711	-40.50	9820	20241115	21.18	14290	-16.72	20250121	10300	15.53	20250102	20000	-40.50	20240711	9820	21.18	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
4	20250124	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	60	2	0.51	461628890	38529	53.12	11890	12140	11780	15350	8270	11810	11981.34	0.31	572	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1302	19.49	2.20	12	0.35	609.00	5404.00	20000	20240711	-40.65	9820	20241115	20.88	14290	-16.93	20250121	10300	15.24	20250102	20000	-40.65	20240711	9820	20.88	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
5	20250124	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11910	100	2	0.85	415929060	34686	47.82	11890	12140	11780	15350	8270	11810	11991.27	0.31	1444	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1306	19.56	2.20	12	0.32	609.00	5404.00	20000	20240711	-40.45	9820	20241115	21.28	14290	-16.66	20250121	10300	15.63	20250102	20000	-40.45	20240711	9820	21.28	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
6	20250124	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11940	130	2	1.10	352612070	29357	40.47	11890	12140	11780	15350	8270	11810	12011.18	0.31	1301	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1309	19.61	2.21	12	0.27	609.00	5404.00	20000	20240711	-40.30	9820	20241115	21.59	14290	-16.45	20250121	10300	15.92	20250102	20000	-40.30	20240711	9820	21.59	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
7	20250124	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	140	2	1.19	322919070	26874	37.05	11890	12140	11780	15350	8270	11810	12016.04	0.31	1668	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1310	19.62	2.21	12	0.25	609.00	5404.00	20000	20240711	-40.25	9820	20241115	21.69	14290	-16.38	20250121	10300	16.02	20250102	20000	-40.25	20240711	9820	21.69	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
8	20250124	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	250	2	2.12	249462560	20742	28.59	11890	12140	11780	15350	8270	11810	12026.93	0.31	2242	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1322	19.80	2.23	12	0.19	609.00	5404.00	20000	20240711	-39.70	9820	20241115	22.81	14290	-15.61	20250121	10300	17.09	20250102	20000	-39.70	20240711	9820	22.81	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
9	20250124	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	60	2	0.51	47315640	3974	5.48	11890	11970	11780	15350	8270	11810	11906.30	0.31	1781	12336	12072	11886	11622	11436	11980	11530	55	3540	500	7550	10	1	10966000	1302	19.49	2.20	12	0.04	609.00	5404.00	20000	20240711	-40.65	9820	20241115	20.88	14290	-16.93	20250121	10300	15.24	20250102	20000	-40.65	20240711	9820	20.88	20241115	1.86	N	273640	500	54 억	34236	N	N	N	N
10	20250123	161110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11810	-210	5	-1.75	841233780	70659	50.78	12040	12150	11700	15620	8420	12020	11905.59	0.27	4938	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1295	19.39	2.19	12	0.64	609.00	5404.00	20000	20240711	-40.95	9820	20241115	20.26	14290	-17.35	20250121	10300	14.66	20250102	20000	-40.95	20240711	9820	20.26	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
11	20250123	151107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11900	-120	5	-1.00	775783620	65130	46.81	12040	12150	11700	15620	8420	12020	11910.76	0.27	4907	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1305	19.54	2.20	12	0.59	609.00	5404.00	20000	20240711	-40.50	9820	20241115	21.18	14290	-16.72	20250121	10300	15.53	20250102	20000	-40.50	20240711	9820	21.18	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
12	20250123	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11920	-100	5	-0.83	692131660	58133	41.78	12040	12150	11700	15620	8420	12020	11905.35	0.27	5041	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1307	19.57	2.21	12	0.53	609.00	5404.00	20000	20240711	-40.40	9820	20241115	21.38	14290	-16.59	20250121	10300	15.73	20250102	20000	-40.40	20240711	9820	21.38	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
13	20250123	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11920	-100	5	-0.83	552893950	46540	33.45	12040	12080	11700	15620	8420	12020	11878.98	0.27	2956	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1307	19.57	2.21	12	0.42	609.00	5404.00	20000	20240711	-40.40	9820	20241115	21.38	14290	-16.59	20250121	10300	15.73	20250102	20000	-40.40	20240711	9820	21.38	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
14	20250123	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11890	-130	5	-1.08	518560100	43650	31.37	12040	12080	11700	15620	8420	12020	11878.89	0.27	1883	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1304	19.52	2.20	12	0.40	609.00	5404.00	20000	20240711	-40.55	9820	20241115	21.08	14290	-16.79	20250121	10300	15.44	20250102	20000	-40.55	20240711	9820	21.08	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
15	20250123	111058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11840	-180	5	-1.50	323950850	27178	19.53	12040	12080	11810	15620	8420	12020	11918.37	0.27	2063	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1298	19.44	2.19	12	0.25	609.00	5404.00	20000	20240711	-40.80	9820	20241115	20.57	14290	-17.14	20250121	10300	14.95	20250102	20000	-40.80	20240711	9820	20.57	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
16	20250123	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	-60	5	-0.50	285203580	23913	17.18	12040	12080	11810	15620	8420	12020	11925.42	0.27	1767	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1312	19.64	2.21	12	0.22	609.00	5404.00	20000	20240711	-40.20	9820	20241115	21.79	14290	-16.31	20250121	10300	16.12	20250102	20000	-40.20	20240711	9820	21.79	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
17	20250123	091108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11940	-80	5	-0.67	94245280	7849	5.64	12040	12080	11930	15620	8420	12020	12006.74	0.27	335	12373	12196	12003	11826	11633	12100	11730	55	3600	500	7690	10	1	10966000	1309	19.61	2.21	12	0.07	609.00	5404.00	20000	20240711	-40.30	9820	20241115	21.59	14290	-16.45	20250121	10300	15.92	20250102	20000	-40.30	20240711	9820	21.59	20241115	1.80	N	273640	500	54 억	29306	N	N	N	N
18	20250122	161059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-30	5	-0.25	1651624760	137590	7.63	12150	12180	11810	15660	8440	12050	12003.90	0.19	8419	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1318	19.74	2.22	12	1.25	609.00	5404.00	20000	20240711	-39.90	9820	20241115	22.40	14290	-15.89	20250121	10300	16.70	20250102	20000	-39.90	20240711	9820	22.40	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
19	20250122	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-30	5	-0.25	1556660610	129686	7.19	12150	12180	11810	15660	8440	12050	12003.29	0.19	9417	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1318	19.74	2.22	12	1.18	609.00	5404.00	20000	20240711	-39.90	9820	20241115	22.40	14290	-15.89	20250121	10300	16.70	20250102	20000	-39.90	20240711	9820	22.40	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
20	20250122	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	30	2	0.25	1371206290	114278	6.34	12150	12180	11810	15660	8440	12050	11998.84	0.19	8246	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1325	19.84	2.24	12	1.04	609.00	5404.00	20000	20240711	-39.60	9820	20241115	23.01	14290	-15.47	20250121	10300	17.28	20250102	20000	-39.60	20240711	9820	23.01	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
21	20250122	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12040	-10	5	-0.08	1211959340	101099	5.60	12150	12180	11810	15660	8440	12050	11987.82	0.19	8251	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1320	19.77	2.23	12	0.92	609.00	5404.00	20000	20240711	-39.80	9820	20241115	22.61	14290	-15.75	20250121	10300	16.89	20250102	20000	-39.80	20240711	9820	22.61	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
22	20250122	121059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12040	-10	5	-0.08	1095928960	91435	5.07	12150	12180	11810	15660	8440	12050	11985.85	0.19	7250	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1320	19.77	2.23	12	0.83	609.00	5404.00	20000	20240711	-39.80	9820	20241115	22.61	14290	-15.75	20250121	10300	16.89	20250102	20000	-39.80	20240711	9820	22.61	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
23	20250122	111101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	10	2	0.08	983357340	82108	4.55	12150	12180	11810	15660	8440	12050	11976.34	0.19	6536	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1322	19.80	2.23	12	0.75	609.00	5404.00	20000	20240711	-39.70	9820	20241115	22.81	14290	-15.61	20250121	10300	17.09	20250102	20000	-39.70	20240711	9820	22.81	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
24	20250122	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12070	20	2	0.17	852349400	71210	3.95	12150	12180	11810	15660	8440	12050	11969.46	0.19	8189	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1324	19.82	2.23	12	0.65	609.00	5404.00	20000	20240711	-39.65	9820	20241115	22.91	14290	-15.54	20250121	10300	17.18	20250102	20000	-39.65	20240711	9820	22.91	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
25	20250122	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	-180	5	-1.49	406676870	33930	1.88	12150	12170	11850	15660	8440	12050	11985.67	0.19	4093	15750	13900	12440	10590	9130	14825	11515	55	3610	500	7710	10	1	10966000	1302	19.49	2.20	12	0.31	609.00	5404.00	20000	20240711	-40.65	9820	20241115	20.88	14290	-16.93	20250121	10300	15.24	20250102	20000	-40.65	20240711	9820	20.88	20241115	1.78	N	273640	500	54 억	20626	N	N	N	N
26	20250121	161053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	850	2	7.59	23537271050	1796721	6816.86	11370	14290	10980	14560	7840	11200	13103.68	0.46	-29936	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1321	19.79	2.23	12	16.38	609.00	5404.00	20000	20240711	-39.75	9820	20241115	22.71	14290	-15.68	20250121	10300	16.99	20250102	20000	-39.75	20240711	9820	22.71	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
27	20250121	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	800	2	7.14	23164306450	1765691	6699.13	11370	14290	10980	14560	7840	11200	13119.12	0.46	-29775	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1316	19.70	2.22	12	16.10	609.00	5404.00	20000	20240711	-40.00	9820	20241115	22.20	14290	-16.03	20250121	10300	16.50	20250102	20000	-40.00	20240711	9820	22.20	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
28	20250121	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	940	2	8.39	21538778660	1630274	6185.35	11370	14290	10980	14560	7840	11200	13211.75	0.46	-29175	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1331	19.93	2.25	12	14.87	609.00	5404.00	20000	20240711	-39.30	9820	20241115	23.63	14290	-15.05	20250121	10300	17.86	20250102	20000	-39.30	20240711	9820	23.63	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
29	20250121	131054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	2200	2	19.64	2381099720	191421	726.26	11370	13400	10980	14560	7840	11200	12439.07	0.46	-2746	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1469	22.00	2.48	12	1.75	609.00	5404.00	20000	20240711	-33.00	9820	20241115	36.46	13400	0.00	20250121	10300	30.10	20250102	20000	-33.00	20240711	9820	36.46	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
30	20250121	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10990	-210	5	-1.88	140911310	12596	47.79	11370	11370	10980	14560	7840	11200	11186.99	0.46	-732	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1205	18.05	2.03	12	0.11	609.00	5404.00	20000	20240711	-45.05	9820	20241115	11.91	11400	-3.60	20250120	10300	6.70	20250102	20000	-45.05	20240711	9820	11.91	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
31	20250121	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11000	-200	5	-1.79	130442100	11644	44.18	11370	11370	10990	14560	7840	11200	11202.52	0.46	-489	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1206	18.06	2.04	12	0.11	609.00	5404.00	20000	20240711	-45.00	9820	20241115	12.02	11400	-3.51	20250120	10300	6.80	20250102	20000	-45.00	20240711	9820	12.02	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
32	20250121	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11110	-90	5	-0.80	85157530	7552	28.65	11370	11370	11080	14560	7840	11200	11276.16	0.46	-1960	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1218	18.24	2.06	12	0.07	609.00	5404.00	20000	20240711	-44.45	9820	20241115	13.14	11400	-2.54	20250120	10300	7.86	20250102	20000	-44.45	20240711	9820	13.14	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
33	20250121	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11270	70	2	0.62	27834800	2468	9.36	11370	11370	11210	14560	7840	11200	11278.28	0.46	24	11806	11502	11096	10792	10386	11655	10945	55	3360	500	7160	10	1	10966000	1236	18.51	2.09	12	0.02	609.00	5404.00	20000	20240711	-43.65	9820	20241115	14.77	11400	-1.14	20250120	10300	9.42	20250102	20000	-43.65	20240711	9820	14.77	20241115	1.77	N	273640	500	54 억	50510	N	N	N	N
34	20250120	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11200	390	2	3.61	290170160	26245	268.02	10920	11400	10690	14050	7570	10810	11056.19	0.43	3538	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1228	18.39	2.07	12	0.24	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	11400	-1.75	20250120	10300	8.74	20250102	20000	-44.00	20240711	9820	14.05	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
35	20250120	151054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11180	370	2	3.42	267945860	24266	247.81	10920	11400	10690	14050	7570	10810	11042.03	0.43	4055	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1226	18.36	2.07	12	0.22	609.00	5404.00	20000	20240711	-44.10	9820	20241115	13.85	11400	-1.93	20250120	10300	8.54	20250102	20000	-44.10	20240711	9820	13.85	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
36	20250120	141052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11030	220	2	2.04	225416530	20454	208.88	10920	11400	10690	14050	7570	10810	11020.66	0.43	5138	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1210	18.11	2.04	12	0.19	609.00	5404.00	20000	20240711	-44.85	9820	20241115	12.32	11400	-3.25	20250120	10300	7.09	20250102	20000	-44.85	20240711	9820	12.32	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
37	20250120	131052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11030	220	2	2.04	210141570	19071	194.76	10920	11400	10690	14050	7570	10810	11018.91	0.43	4962	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1210	18.11	2.04	12	0.17	609.00	5404.00	20000	20240711	-44.85	9820	20241115	12.32	11400	-3.25	20250120	10300	7.09	20250102	20000	-44.85	20240711	9820	12.32	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
38	20250120	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	30	2	0.28	51706590	4772	48.73	10920	10920	10690	14050	7570	10810	10835.41	0.43	1139	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1189	17.80	2.01	12	0.04	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	11000	-1.45	20250107	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
39	20250120	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10870	60	2	0.56	41238290	3810	38.91	10920	10920	10690	14050	7570	10810	10823.70	0.43	1088	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1192	17.85	2.01	12	0.03	609.00	5404.00	20000	20240711	-45.65	9820	20241115	10.69	11000	-1.18	20250107	10300	5.53	20250102	20000	-45.65	20240711	9820	10.69	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
40	20250120	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	0	3	0.00	22695240	2099	21.44	10920	10920	10690	14050	7570	10810	10812.41	0.43	240	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1185	17.75	2.00	12	0.02	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	11000	-1.73	20250107	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
41	20250120	091055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	-120	5	-1.11	10773110	1000	10.21	10920	10920	10690	14050	7570	10810	10773.11	0.43	104	11023	10916	10763	10656	10503	10970	10710	55	3240	500	6910	10	1	10966000	1172	17.55	1.98	12	0.01	609.00	5404.00	20000	20240711	-46.55	9820	20241115	8.86	11000	-2.82	20250107	10300	3.79	20250102	20000	-46.55	20240711	9820	8.86	20241115	1.77	N	273640	500	54 억	47036	N	N	N	N
42	20250117	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	100	2	0.93	105534910	9792	240.06	10700	10870	10610	13920	7500	10710	10777.66	0.40	3609	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1185	17.75	2.00	12	0.09	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	11000	-1.73	20250107	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
43	20250117	151046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	80	2	0.75	102393220	9501	232.92	10700	10870	10610	13920	7500	10710	10777.10	0.40	3513	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1183	17.72	2.00	12	0.09	609.00	5404.00	20000	20240711	-46.05	9820	20241115	9.88	11000	-1.91	20250107	10300	4.76	20250102	20000	-46.05	20240711	9820	9.88	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
44	20250117	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	10	2	0.09	95134770	8826	216.38	10700	10870	10610	13920	7500	10710	10778.92	0.40	3313	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1176	17.60	1.98	12	0.08	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	11000	-2.55	20250107	10300	4.08	20250102	20000	-46.40	20240711	9820	9.16	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
45	20250117	131051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	130	2	1.21	85058230	7889	193.41	10700	10870	10610	13920	7500	10710	10781.88	0.40	2948	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1189	17.80	2.01	12	0.07	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	11000	-1.45	20250107	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
46	20250117	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	90	2	0.84	71735910	6656	163.18	10700	10870	10610	13920	7500	10710	10777.63	0.40	2970	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1184	17.73	2.00	12	0.06	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	11000	-1.82	20250107	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
47	20250117	111052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	130	2	1.21	65909150	6119	150.01	10700	10870	10610	13920	7500	10710	10771.23	0.40	3013	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1189	17.80	2.01	12	0.06	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	11000	-1.45	20250107	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
48	20250117	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	40	2	0.37	16713470	1562	38.29	10700	10780	10610	13920	7500	10710	10700.04	0.40	516	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1179	17.65	1.99	12	0.01	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	11000	-2.27	20250107	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
49	20250117	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10780	70	2	0.65	3195040	300	7.35	10700	10780	10610	13920	7500	10710	10650.13	0.40	105	10996	10852	10726	10582	10456	10925	10655	55	3210	500	6850	10	1	10966000	1182	17.70	1.99	12	0.00	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	11000	-2.00	20250107	10300	4.66	20250102	20000	-46.10	20240711	9820	9.78	20241115	1.77	N	273640	500	54 억	43428	N	N	N	N
50	20250116	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	90	2	0.85	43699360	4065	106.11	10630	10870	10600	13800	7440	10620	10750.15	0.39	126	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1174	17.59	1.98	12	0.04	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	11000	-2.64	20250107	10300	3.98	20250102	20000	-46.45	20240711	9820	9.06	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
51	20250116	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10650	30	2	0.28	42392750	3943	102.92	10630	10870	10600	13800	7440	10620	10751.39	0.39	207	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1168	17.49	1.97	12	0.04	609.00	5404.00	20000	20240711	-46.75	9820	20241115	8.45	11000	-3.18	20250107	10300	3.40	20250102	20000	-46.75	20240711	9820	8.45	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
52	20250116	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	100	2	0.94	41360240	3846	100.39	10630	10870	10600	13800	7440	10620	10754.09	0.39	200	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1176	17.60	1.98	12	0.04	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	11000	-2.55	20250107	10300	4.08	20250102	20000	-46.40	20240711	9820	9.16	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
53	20250116	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	120	2	1.13	34563170	3209	83.76	10630	10870	10630	13800	7440	10620	10770.70	0.39	-29	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1178	17.64	1.99	12	0.03	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	11000	-2.36	20250107	10300	4.27	20250102	20000	-46.30	20240711	9820	9.37	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
54	20250116	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	230	2	2.17	17196210	1600	41.76	10630	10850	10630	13800	7440	10620	10747.63	0.39	546	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1190	17.82	2.01	12	0.01	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	11000	-1.36	20250107	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
55	20250116	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	110	2	1.04	10920680	1018	26.57	10630	10800	10630	13800	7440	10620	10727.58	0.39	566	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1177	17.62	1.99	12	0.01	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	11000	-2.45	20250107	10300	4.17	20250102	20000	-46.35	20240711	9820	9.27	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
56	20250116	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	80	2	0.75	7328100	683	17.83	10630	10800	10630	13800	7440	10620	10729.28	0.39	436	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1173	17.57	1.98	12	0.01	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	11000	-2.73	20250107	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
57	20250116	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	130	2	1.22	2089700	195	5.09	10630	10750	10630	13800	7440	10620	10716.41	0.39	158	11013	10816	10703	10506	10393	10760	10450	55	3180	500	6790	10	1	10966000	1179	17.65	1.99	12	0.00	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	11000	-2.27	20250107	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.77	N	273640	500	54 억	43302	N	N	N	N
58	20250115	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	-130	5	-1.21	41065360	3828	113.15	10850	10900	10590	13970	7530	10750	10727.63	0.41	-1145	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1165	17.44	1.97	12	0.03	609.00	5404.00	20000	20240711	-46.90	9820	20241115	8.15	11000	-3.45	20250107	10300	3.11	20250102	20000	-46.90	20240711	9820	8.15	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
59	20250115	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	-130	5	-1.21	40141330	3741	110.58	10850	10900	10590	13970	7530	10750	10730.11	0.41	-1132	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1165	17.44	1.97	12	0.03	609.00	5404.00	20000	20240711	-46.90	9820	20241115	8.15	11000	-3.45	20250107	10300	3.11	20250102	20000	-46.90	20240711	9820	8.15	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
60	20250115	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	-60	5	-0.56	28774470	2671	78.95	10850	10900	10690	13970	7530	10750	10772.92	0.41	-1341	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1172	17.55	1.98	12	0.02	609.00	5404.00	20000	20240711	-46.55	9820	20241115	8.86	11000	-2.82	20250107	10300	3.79	20250102	20000	-46.55	20240711	9820	8.86	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
61	20250115	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	-10	5	-0.09	22875880	2121	62.70	10850	10900	10740	13970	7530	10750	10785.42	0.41	-894	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1178	17.64	1.99	12	0.02	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	11000	-2.36	20250107	10300	4.27	20250102	20000	-46.30	20240711	9820	9.37	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
62	20250115	121034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	100	2	0.93	20853280	1933	57.14	10850	10900	10740	13970	7530	10750	10788.04	0.41	-893	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1190	17.82	2.01	12	0.02	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	11000	-1.36	20250107	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
63	20250115	111046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	-10	5	-0.09	14279600	1326	39.20	10850	10900	10740	13970	7530	10750	10768.93	0.41	-925	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1178	17.64	1.99	12	0.01	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	11000	-2.36	20250107	10300	4.27	20250102	20000	-46.30	20240711	9820	9.37	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
64	20250115	101047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	100	2	0.93	2152190	199	5.88	10850	10900	10750	13970	7530	10750	10815.03	0.41	-14	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1190	17.82	2.01	12	0.00	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	11000	-1.36	20250107	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
65	20250115	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	10	2	0.09	379030	35	1.03	10850	10900	10750	13970	7530	10750	10829.43	0.41	3	10936	10842	10706	10612	10476	10890	10660	55	3220	500	6880	10	1	10966000	1180	17.67	1.99	12	0.00	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	11000	-2.18	20250107	10300	4.47	20250102	20000	-46.20	20240711	9820	9.57	20241115	1.77	N	273640	500	54 억	44447	N	N	N	N
66	20250114	161028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	110	2	1.03	36107030	3367	47.99	10700	10800	10570	13830	7450	10640	10723.71	0.40	348	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1179	17.65	1.99	12	0.03	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	11000	-2.27	20250107	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
67	20250114	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	110	2	1.03	32752110	3055	43.54	10700	10800	10570	13830	7450	10640	10720.82	0.40	175	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1179	17.65	1.99	12	0.03	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	11000	-2.27	20250107	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
68	20250114	141041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	100	2	0.94	26517340	2476	35.29	10700	10800	10570	13830	7450	10640	10709.75	0.40	74	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1178	17.64	1.99	12	0.02	609.00	5404.00	20000	20240711	-46.30	9820	20241115	9.37	11000	-2.36	20250107	10300	4.27	20250102	20000	-46.30	20240711	9820	9.37	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
69	20250114	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	90	2	0.85	16948830	1586	22.61	10700	10750	10570	13830	7450	10640	10686.53	0.40	-483	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1177	17.62	1.99	12	0.01	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	11000	-2.45	20250107	10300	4.17	20250102	20000	-46.35	20240711	9820	9.27	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
70	20250114	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	70	2	0.66	9070690	849	12.10	10700	10750	10650	13830	7450	10640	10683.97	0.40	-442	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1174	17.59	1.98	12	0.01	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	11000	-2.64	20250107	10300	3.98	20250102	20000	-46.45	20240711	9820	9.06	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
71	20250114	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	90	2	0.85	6607950	618	8.81	10700	10750	10650	13830	7450	10640	10692.48	0.40	-345	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1177	17.62	1.99	12	0.01	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	11000	-2.45	20250107	10300	4.17	20250102	20000	-46.35	20240711	9820	9.27	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
72	20250114	101035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	40	2	0.38	1324680	124	1.77	10700	10750	10650	13830	7450	10640	10682.90	0.40	-6	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1171	17.54	1.98	12	0.00	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	11000	-2.91	20250107	10300	3.69	20250102	20000	-46.60	20240711	9820	8.76	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
73	20250114	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10650	10	2	0.09	779200	73	1.04	10700	10700	10650	13830	7450	10640	10673.97	0.40	31	10920	10780	10710	10570	10500	10745	10535	55	3190	500	6800	10	1	10966000	1168	17.49	1.97	12	0.00	609.00	5404.00	20000	20240711	-46.75	9820	20241115	8.45	11000	-3.18	20250107	10300	3.40	20250102	20000	-46.75	20240711	9820	8.45	20241115	1.77	N	273640	500	54 억	44099	N	N	N	N
74	20250113	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	-150	5	-1.39	74927970	6982	146.90	10800	10850	10640	14020	7560	10790	10731.70	0.43	-2634	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1167	17.47	1.97	12	0.06	609.00	5404.00	20000	20240711	-46.80	9820	20241115	8.35	11000	-3.27	20250107	10300	3.30	20250102	20000	-46.80	20240711	9820	8.35	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
75	20250113	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	-120	5	-1.11	62503340	5816	122.36	10800	10850	10660	14020	7560	10790	10746.79	0.43	-1647	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1170	17.52	1.97	12	0.05	609.00	5404.00	20000	20240711	-46.65	9820	20241115	8.66	11000	-3.00	20250107	10300	3.59	20250102	20000	-46.65	20240711	9820	8.66	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
76	20250113	141007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	-100	5	-0.93	50897040	4728	99.47	10800	10850	10690	14020	7560	10790	10765.03	0.43	-1160	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1172	17.55	1.98	12	0.04	609.00	5404.00	20000	20240711	-46.55	9820	20241115	8.86	11000	-2.82	20250107	10300	3.79	20250102	20000	-46.55	20240711	9820	8.86	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
77	20250113	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	-60	5	-0.56	44250850	4107	86.41	10800	10850	10710	14020	7560	10790	10774.49	0.43	-762	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1177	17.62	1.99	12	0.04	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	11000	-2.45	20250107	10300	4.17	20250102	20000	-46.35	20240711	9820	9.27	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
78	20250113	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	0	3	0.00	39664950	3680	77.42	10800	10850	10710	14020	7560	10790	10778.52	0.43	-443	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1183	17.72	2.00	12	0.03	609.00	5404.00	20000	20240711	-46.05	9820	20241115	9.88	11000	-1.91	20250107	10300	4.76	20250102	20000	-46.05	20240711	9820	9.88	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
79	20250113	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	-80	5	-0.74	38063750	3531	74.29	10800	10850	10710	14020	7560	10790	10779.88	0.43	-485	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1174	17.59	1.98	12	0.03	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	11000	-2.64	20250107	10300	3.98	20250102	20000	-46.45	20240711	9820	9.06	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
80	20250113	101016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10780	-10	5	-0.09	23788360	2204	46.37	10800	10850	10770	14020	7560	10790	10793.27	0.43	171	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1182	17.70	1.99	12	0.02	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	11000	-2.00	20250107	10300	4.66	20250102	20000	-46.10	20240711	9820	9.78	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
81	20250113	091023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	10	2	0.09	8403820	778	16.37	10800	10850	10800	14020	7560	10790	10801.83	0.43	684	10976	10882	10796	10702	10616	10840	10660	55	3230	500	6900	10	1	10966000	1184	17.73	2.00	12	0.01	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	11000	-1.82	20250107	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.77	N	273640	500	54 억	46844	N	N	N	N
82	20250110	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	-100	5	-0.92	51312800	4753	30.64	10880	10890	10710	14150	7630	10890	10795.88	0.42	460	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1183	17.72	2.00	12	0.04	609.00	5404.00	20000	20240711	-46.05	9820	20241115	9.88	11000	-1.91	20250107	10300	4.76	20250102	20000	-46.05	20240711	9820	9.88	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
83	20250110	151005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-90	5	-0.83	50827250	4708	30.35	10880	10890	10710	14150	7630	10890	10795.93	0.42	462	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1184	17.73	2.00	12	0.04	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	11000	-1.82	20250107	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
84	20250110	141012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-70	5	-0.64	46756690	4331	27.92	10880	10890	10710	14150	7630	10890	10795.82	0.42	261	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1187	17.77	2.00	12	0.04	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	11000	-1.64	20250107	10300	5.05	20250102	20000	-45.90	20240711	9820	10.18	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
85	20250110	131011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	-60	5	-0.55	30774260	2851	18.38	10880	10890	10710	14150	7630	10890	10794.20	0.42	-344	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1188	17.78	2.00	12	0.03	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	11000	-1.55	20250107	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
86	20250110	121012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10770	-120	5	-1.10	22048910	2045	13.18	10880	10890	10710	14150	7630	10890	10781.86	0.42	-301	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1181	17.68	1.99	12	0.02	609.00	5404.00	20000	20240711	-46.15	9820	20241115	9.67	11000	-2.09	20250107	10300	4.56	20250102	20000	-46.15	20240711	9820	9.67	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
87	20250110	111010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-90	5	-0.83	15823270	1468	9.46	10880	10890	10710	14150	7630	10890	10778.79	0.42	-201	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1184	17.73	2.00	12	0.01	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	11000	-1.82	20250107	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
88	20250110	101008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	-100	5	-0.92	12594990	1168	7.53	10880	10890	10710	14150	7630	10890	10783.38	0.42	-29	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1183	17.72	2.00	12	0.01	609.00	5404.00	20000	20240711	-46.05	9820	20241115	9.88	11000	-1.91	20250107	10300	4.76	20250102	20000	-46.05	20240711	9820	9.88	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
89	20250110	091013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-70	5	-0.64	206650	19	0.12	10880	10880	10820	14150	7630	10890	10876.32	0.42	-1	11043	10966	10853	10776	10663	11005	10815	55	3260	500	6960	10	1	10966000	1187	17.77	2.00	12	0.00	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	11000	-1.64	20250107	10300	5.05	20250102	20000	-45.90	20240711	9820	10.18	20241115	1.78	N	273640	500	54 억	46384	N	N	N	N
90	20250109	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	60	2	0.55	167919160	15493	224.21	10820	10930	10740	14070	7590	10830	10838.22	0.39	3654	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1194	17.88	2.02	12	0.14	609.00	5404.00	20000	20240711	-45.55	9820	20241115	10.90	11000	-1.00	20250107	10300	5.73	20250102	20000	-45.55	20240711	9820	10.90	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
91	20250109	150957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	20	2	0.18	158959030	14670	212.30	10820	10930	10740	14070	7590	10830	10835.65	0.39	3525	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1190	17.82	2.01	12	0.13	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	11000	-1.36	20250107	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
92	20250109	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-30	5	-0.28	107812760	9956	144.08	10820	10890	10740	14070	7590	10830	10828.92	0.39	-227	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1184	17.73	2.00	12	0.09	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	11000	-1.82	20250107	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
93	20250109	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10860	30	2	0.28	95542490	8821	127.66	10820	10890	10740	14070	7590	10830	10831.25	0.39	-538	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1191	17.83	2.01	12	0.08	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	11000	-1.27	20250107	10300	5.44	20250102	20000	-45.70	20240711	9820	10.59	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
94	20250109	121004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	20	2	0.18	82130270	7583	109.74	10820	10890	10740	14070	7590	10830	10830.84	0.39	-656	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1190	17.82	2.01	12	0.07	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	11000	-1.36	20250107	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
95	20250109	111008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	10	2	0.09	29127380	2690	38.93	10820	10890	10740	14070	7590	10830	10828.02	0.39	-292	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1189	17.80	2.01	12	0.02	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	11000	-1.45	20250107	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
96	20250109	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10860	30	2	0.28	17987060	1659	24.01	10820	10890	10740	14070	7590	10830	10842.11	0.39	-654	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1191	17.83	2.01	12	0.02	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	11000	-1.27	20250107	10300	5.44	20250102	20000	-45.70	20240711	9820	10.59	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
97	20250109	091011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-10	5	-0.09	903050	84	1.22	10820	10820	10740	14070	7590	10830	10750.60	0.39	-72	11010	10920	10760	10670	10510	10965	10715	55	3240	500	6930	10	1	10966000	1187	17.77	2.00	12	0.00	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	11000	-1.64	20250107	10300	5.05	20250102	20000	-45.90	20240711	9820	10.18	20241115	1.77	N	273640	500	54 억	42730	N	N	N	N
98	20250108	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10830	50	2	0.46	74150120	6909	35.49	10780	10850	10600	14010	7550	10780	10732.40	0.37	1895	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1188	17.78	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	11000	-1.55	20250107	10300	5.15	20250102	20000	-45.85	20240711	9820	10.29	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
99	20250108	151000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	30	2	0.28	70834070	6602	33.91	10780	10850	10600	14010	7550	10780	10729.18	0.37	1873	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1185	17.75	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	11000	-1.73	20250107	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
100	20250108	141003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	70	2	0.65	63357880	5912	30.37	10780	10850	10600	14010	7550	10780	10716.83	0.37	1742	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1190	17.82	2.01	12	0.05	609.00	5404.00	20000	20240711	-45.75	9820	20241115	10.49	11000	-1.36	20250107	10300	5.34	20250102	20000	-45.75	20240711	9820	10.49	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
101	20250108	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	-20	5	-0.19	42729060	3996	20.52	10780	10780	10600	14010	7550	10780	10692.96	0.37	119	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1180	17.67	1.99	12	0.04	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	11000	-2.18	20250107	10300	4.47	20250102	20000	-46.20	20240711	9820	9.57	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
102	20250108	120958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	-70	5	-0.65	41631580	3894	20.00	10780	10780	10600	14010	7550	10780	10691.21	0.37	119	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1174	17.59	1.98	12	0.04	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	11000	-2.64	20250107	10300	3.98	20250102	20000	-46.45	20240711	9820	9.06	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
103	20250108	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	-80	5	-0.74	37301140	3490	17.93	10780	10780	10600	14010	7550	10780	10688.01	0.37	-148	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1173	17.57	1.98	12	0.03	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	11000	-2.73	20250107	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
104	20250108	101000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10660	-120	5	-1.11	25372540	2373	12.19	10780	10780	10600	14010	7550	10780	10692.18	0.37	-580	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1169	17.50	1.97	12	0.02	609.00	5404.00	20000	20240711	-46.70	9820	20241115	8.55	11000	-3.09	20250107	10300	3.50	20250102	20000	-46.70	20240711	9820	8.55	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
105	20250108	091000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	-20	5	-0.19	579630	54	0.28	10780	10780	10660	14010	7550	10780	10733.89	0.37	-10	11160	10970	10810	10620	10460	10890	10540	55	3230	500	6890	10	1	10966000	1180	17.67	1.99	12	0.00	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	11000	-2.18	20250107	10300	4.47	20250102	20000	-46.20	20240711	9820	9.57	20241115	1.76	N	273640	500	54 억	40835	N	N	N	N
106	20250107	160951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10780	-150	5	-1.37	209821210	19456	165.92	10930	11000	10650	14200	7660	10930	10784.40	0.36	828	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1182	17.70	1.99	12	0.18	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	11000	-2.00	20250107	10300	4.66	20250102	20000	-46.10	20240711	9820	9.78	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
107	20250107	150954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	-230	5	-2.10	206408220	19137	163.20	10930	11000	10690	14200	7660	10930	10785.82	0.36	831	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1173	17.57	1.98	12	0.17	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	11000	-2.73	20250107	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
108	20250107	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	-180	5	-1.65	127179640	11736	100.09	10930	11000	10740	14200	7660	10930	10836.71	0.36	-3714	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1179	17.65	1.99	12	0.11	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	11000	-2.27	20250107	10300	4.37	20250102	20000	-46.25	20240711	9820	9.47	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
109	20250107	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-130	5	-1.19	84747340	7805	66.56	10930	11000	10790	14200	7660	10930	10858.08	0.36	-2683	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1184	17.73	2.00	12	0.07	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	11000	-1.82	20250107	10300	4.85	20250102	20000	-46.00	20240711	9820	9.98	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
110	20250107	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10870	-60	5	-0.55	56002960	5151	43.93	10930	11000	10790	14200	7660	10930	10872.25	0.36	-652	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1192	17.85	2.01	12	0.05	609.00	5404.00	20000	20240711	-45.65	9820	20241115	10.69	11000	-1.18	20250107	10300	5.53	20250102	20000	-45.65	20240711	9820	10.69	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
111	20250107	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	-90	5	-0.82	51227850	4713	40.19	10930	11000	10790	14200	7660	10930	10869.48	0.36	-481	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1189	17.80	2.01	12	0.04	609.00	5404.00	20000	20240711	-45.80	9820	20241115	10.39	11000	-1.45	20250107	10300	5.24	20250102	20000	-45.80	20240711	9820	10.39	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
112	20250107	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10900	-30	5	-0.27	44544480	4098	34.95	10930	11000	10790	14200	7660	10930	10869.81	0.36	-455	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1195	17.90	2.02	12	0.04	609.00	5404.00	20000	20240711	-45.50	9820	20241115	11.00	11000	-0.91	20250107	10300	5.83	20250102	20000	-45.50	20240711	9820	11.00	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
113	20250107	090957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10990	60	2	0.55	1498550	137	1.17	10930	11000	10930	14200	7660	10930	10938.32	0.36	-2	11150	11040	10870	10760	10590	11095	10815	55	3270	500	6990	10	1	10966000	1205	18.05	2.03	12	0.00	609.00	5404.00	20000	20240711	-45.05	9820	20241115	11.91	11000	-0.09	20250107	10300	6.70	20250102	20000	-45.05	20240711	9820	11.91	20241115	1.76	N	273640	500	54 억	39917	N	N	N	N
114	20250106	160941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10930	230	2	2.15	126004780	11658	93.68	10790	10980	10700	13910	7490	10700	10808.43	0.33	3893	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1199	17.95	2.02	12	0.11	609.00	5404.00	20000	20240711	-45.35	9820	20241115	11.30	10980	-0.46	20250106	10300	6.12	20250102	20000	-45.35	20240711	9820	11.30	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
115	20250106	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10860	160	2	1.50	121263630	11222	90.17	10790	10980	10700	13910	7490	10700	10805.88	0.33	3752	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1191	17.83	2.01	12	0.10	609.00	5404.00	20000	20240711	-45.70	9820	20241115	10.59	10980	-1.09	20250106	10300	5.44	20250102	20000	-45.70	20240711	9820	10.59	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
116	20250106	140942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	190	2	1.78	104484730	9688	77.85	10790	10980	10700	13910	7490	10700	10784.96	0.33	3648	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1194	17.88	2.02	12	0.09	609.00	5404.00	20000	20240711	-45.55	9820	20241115	10.90	10980	-0.82	20250106	10300	5.73	20250102	20000	-45.55	20240711	9820	10.90	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
117	20250106	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	110	2	1.03	94913500	8803	70.74	10790	10980	10700	13910	7490	10700	10781.95	0.33	2960	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1185	17.75	2.00	12	0.08	609.00	5404.00	20000	20240711	-45.95	9820	20241115	10.08	10980	-1.55	20250106	10300	4.95	20250102	20000	-45.95	20240711	9820	10.08	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
118	20250106	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	60	2	0.56	87210210	8090	65.01	10790	10980	10700	13910	7490	10700	10780.00	0.33	2541	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1180	17.67	1.99	12	0.07	609.00	5404.00	20000	20240711	-46.20	9820	20241115	9.57	10980	-2.00	20250106	10300	4.47	20250102	20000	-46.20	20240711	9820	9.57	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
119	20250106	110935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10770	70	2	0.65	68436580	6354	51.06	10790	10980	10700	13910	7490	10700	10770.63	0.33	2629	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1181	17.68	1.99	12	0.06	609.00	5404.00	20000	20240711	-46.15	9820	20241115	9.67	10980	-1.91	20250106	10300	4.56	20250102	20000	-46.15	20240711	9820	9.67	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
120	20250106	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	120	2	1.12	66698270	6193	49.76	10790	10980	10700	13910	7490	10700	10769.95	0.33	2678	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1187	17.77	2.00	12	0.06	609.00	5404.00	20000	20240711	-45.90	9820	20241115	10.18	10980	-1.46	20250106	10300	5.05	20250102	20000	-45.90	20240711	9820	10.18	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
121	20250106	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10970	270	2	2.52	48140770	4485	36.04	10790	10980	10700	13910	7490	10700	10733.73	0.33	3190	10973	10836	10613	10476	10253	10905	10545	55	3210	500	6840	10	1	10966000	1203	18.01	2.03	12	0.04	609.00	5404.00	20000	20240711	-45.15	9820	20241115	11.71	10980	-0.09	20250106	10300	6.50	20250102	20000	-45.15	20240711	9820	11.71	20241115	1.77	N	273640	500	54 억	36022	N	N	N	N
122	20250103	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	210	2	2.00	132499570	12414	106.27	10480	10750	10390	13630	7350	10490	10673.37	0.27	6137	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1173	17.57	1.98	12	0.11	609.00	5404.00	20000	20240711	-46.50	9820	20241115	8.96	10750	-0.47	20250103	10300	3.88	20250102	20000	-46.50	20240711	9820	8.96	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
123	20250103	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	140	2	1.33	129707870	12153	104.03	10480	10750	10390	13630	7350	10490	10672.91	0.27	6163	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1166	17.45	1.97	12	0.11	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	10750	-1.12	20250103	10300	3.20	20250102	20000	-46.85	20240711	9820	8.25	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
124	20250103	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10630	140	2	1.33	128459710	12036	103.03	10480	10750	10390	13630	7350	10490	10672.96	0.27	6147	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1166	17.45	1.97	12	0.11	609.00	5404.00	20000	20240711	-46.85	9820	20241115	8.25	10750	-1.12	20250103	10300	3.20	20250102	20000	-46.85	20240711	9820	8.25	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
125	20250103	130931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	230	2	2.19	112542710	10544	90.26	10480	10750	10390	13630	7350	10490	10673.63	0.27	7112	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1176	17.60	1.98	12	0.10	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	10750	-0.28	20250103	10300	4.08	20250102	20000	-46.40	20240711	9820	9.16	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
126	20250103	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	200	2	1.91	110037180	10310	88.26	10480	10750	10390	13630	7350	10490	10672.86	0.27	7128	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1172	17.55	1.98	12	0.09	609.00	5404.00	20000	20240711	-46.55	9820	20241115	8.86	10750	-0.56	20250103	10300	3.79	20250102	20000	-46.55	20240711	9820	8.86	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
127	20250103	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	200	2	1.91	74466580	6992	59.85	10480	10720	10390	13630	7350	10490	10650.25	0.27	4350	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1172	17.55	1.98	12	0.06	609.00	5404.00	20000	20240711	-46.55	9820	20241115	8.86	10720	-0.28	20250103	10300	3.79	20250102	20000	-46.55	20240711	9820	8.86	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
128	20250103	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	190	2	1.81	59110100	5554	47.54	10480	10720	10390	13630	7350	10490	10642.80	0.27	4622	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1171	17.54	1.98	12	0.05	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	10720	-0.37	20250103	10300	3.69	20250102	20000	-46.60	20240711	9820	8.76	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
129	20250103	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	130	2	1.24	4978400	472	4.04	10480	10680	10390	13630	7350	10490	10547.46	0.27	408	10763	10626	10463	10326	10163	10695	10395	55	3140	500	6710	10	1	10966000	1165	17.44	1.97	12	0.00	609.00	5404.00	20000	20240711	-46.90	9820	20241115	8.15	10680	-0.56	20250103	10300	3.11	20250102	20000	-46.90	20240711	9820	8.15	20241115	1.78	N	273640	500	54 억	29992	N	N	N	N
130	20250102	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	100	2	0.96	120711130	11647	142.63	10390	10600	10300	13500	7280	10390	10364.14	0.23	2667	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1150	17.22	1.94	12	0.11	609.00	5404.00	20000	20240711	-47.55	9820	20241115	6.82	10600	-1.04	20250102	10300	1.84	20250102	20000	-47.55	20240711	9820	6.82	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N
131	20250102	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	50	2	0.48	115707580	11169	136.77	10390	10600	10300	13500	7280	10390	10359.71	0.23	2565	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1145	17.14	1.93	12	0.10	609.00	5404.00	20000	20240711	-47.80	9820	20241115	6.31	10600	-1.51	20250102	10300	1.36	20250102	20000	-47.80	20240711	9820	6.31	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N
132	20250102	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-40	5	-0.38	93798470	9062	110.97	10390	10600	10300	13500	7280	10390	10350.75	0.23	1733	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1135	17.00	1.92	12	0.08	609.00	5404.00	20000	20240711	-48.25	9820	20241115	5.40	10600	-2.36	20250102	10300	0.49	20250102	20000	-48.25	20240711	9820	5.40	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N
133	20250102	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-90	5	-0.87	84983340	8209	100.53	10390	10600	10300	13500	7280	10390	10352.46	0.23	1903	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1129	16.91	1.91	12	0.07	609.00	5404.00	20000	20240711	-48.50	9820	20241115	4.89	10600	-2.83	20250102	10300	0.00	20250102	20000	-48.50	20240711	9820	4.89	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N
134	20250102	120919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	-50	5	-0.48	64964320	6271	76.79	10390	10600	10310	13500	7280	10390	10359.48	0.23	2067	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1134	16.98	1.91	12	0.06	609.00	5404.00	20000	20240711	-48.30	9820	20241115	5.30	10600	-2.45	20250102	10310	0.29	20250102	20000	-48.30	20240711	9820	5.30	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N
135	20250102	110910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	-40	5	-0.38	45653760	4405	53.94	10390	10600	10310	13500	7280	10390	10364.08	0.23	1650	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1135	17.00	1.92	12	0.04	609.00	5404.00	20000	20240711	-48.25	9820	20241115	5.40	10600	-2.36	20250102	10310	0.39	20250102	20000	-48.25	20240711	9820	5.40	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N
136	20250102	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	-70	5	-0.67	9218240	892	10.92	10390	10390	10310	13500	7280	10390	10334.35	0.23	305	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1132	16.95	1.91	12	0.01	609.00	5404.00	20000	20240711	-48.40	9820	20241115	5.09	10390	-0.67	20250102	10310	0.10	20250102	20000	-48.40	20240711	9820	5.09	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N
137	20250102	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	0	3	0.00	0	0	0.00	0	0	0	13500	7280	10390	0.00	0.23	0	10723	10556	10283	10116	9843	10640	10200	55	3110	500	6640	10	1	10966000	1139	17.06	1.92	12	0.00	609.00	5404.00	20000	20240711	-48.05	9820	20241115	5.80	0	0.00	0	0	0.00	0	20000	-48.05	20240711	9820	5.80	20241115	1.79	N	273640	500	54 억	25639	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History