KissMeData/033160/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	0	3	0.00	194747510	28417	50.41	6840	6920	6780	8890	4790	6840	6853.20	3.26	4374	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1509	-4.28	0.39	12	0.13	-1597.00	17422.00	15000	20240326	-54.40	5340	20241210	28.09	7220	-5.26	20250108	6440	6.21	20250102	15000	-54.40	20240326	5340	28.09	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
3	20250124	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	30	2	0.44	175995290	25676	45.55	6840	6920	6780	8890	4790	6840	6854.47	3.26	4862	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1516	-4.30	0.39	12	0.12	-1597.00	17422.00	15000	20240326	-54.20	5340	20241210	28.65	7220	-4.85	20250108	6440	6.68	20250102	15000	-54.20	20240326	5340	28.65	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
4	20250124	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	20	2	0.29	148154660	21613	38.34	6840	6920	6780	8890	4790	6840	6854.89	3.26	4544	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1514	-4.30	0.39	12	0.10	-1597.00	17422.00	15000	20240326	-54.27	5340	20241210	28.46	7220	-4.99	20250108	6440	6.52	20250102	15000	-54.27	20240326	5340	28.46	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
5	20250124	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	50	2	0.73	114937020	16775	29.76	6840	6920	6780	8890	4790	6840	6851.69	3.26	2910	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1520	-4.31	0.40	12	0.08	-1597.00	17422.00	15000	20240326	-54.07	5340	20241210	29.03	7220	-4.57	20250108	6440	6.99	20250102	15000	-54.07	20240326	5340	29.03	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
6	20250124	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	70	2	1.02	103401290	15104	26.79	6840	6920	6780	8890	4790	6840	6845.95	3.26	1920	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1525	-4.33	0.40	12	0.07	-1597.00	17422.00	15000	20240326	-53.93	5340	20241210	29.40	7220	-4.29	20250108	6440	7.30	20250102	15000	-53.93	20240326	5340	29.40	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
7	20250124	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	30	2	0.44	74791090	10941	19.41	6840	6920	6780	8890	4790	6840	6835.86	3.26	-1461	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1516	-4.30	0.39	12	0.05	-1597.00	17422.00	15000	20240326	-54.20	5340	20241210	28.65	7220	-4.85	20250108	6440	6.68	20250102	15000	-54.20	20240326	5340	28.65	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
8	20250124	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	30	2	0.44	59699570	8737	15.50	6840	6920	6780	8890	4790	6840	6832.96	3.26	-1853	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1516	-4.30	0.39	12	0.04	-1597.00	17422.00	15000	20240326	-54.20	5340	20241210	28.65	7220	-4.85	20250108	6440	6.68	20250102	15000	-54.20	20240326	5340	28.65	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
9	20250124	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-30	5	-0.44	8208270	1203	2.13	6840	6840	6780	8890	4790	6840	6823.17	3.26	-219	7206	7022	6886	6702	6566	6955	6635	110	2050	500	4920	10	1	22066331	1503	-4.26	0.39	12	0.01	-1597.00	17422.00	15000	20240326	-54.60	5340	20241210	27.53	7220	-5.68	20250108	6440	5.75	20250102	15000	-54.60	20240326	5340	27.53	20241210	3.21	N	033160	500	110 억	719319	N	N	0	N	N
10	20250123	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-210	5	-2.98	387065730	56271	108.32	7030	7070	6750	9160	4940	7050	6878.60	3.37	-24143	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1509	-4.28	0.39	12	0.26	-1597.00	17422.00	15000	20240326	-54.40	5340	20241210	28.09	7220	-5.26	20250108	6440	6.21	20250102	15000	-54.40	20240326	5340	28.09	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
11	20250123	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-290	5	-4.11	355248730	51581	99.29	7030	7070	6760	9160	4940	7050	6887.20	3.37	-22625	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1492	-4.23	0.39	12	0.23	-1597.00	17422.00	15000	20240326	-54.93	5340	20241210	26.59	7220	-6.37	20250108	6440	4.97	20250102	15000	-54.93	20240326	5340	26.59	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
12	20250123	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-180	5	-2.55	307316860	44544	85.75	7030	7070	6800	9160	4940	7050	6899.18	3.37	-16798	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1516	-4.30	0.39	12	0.20	-1597.00	17422.00	15000	20240326	-54.20	5340	20241210	28.65	7220	-4.85	20250108	6440	6.68	20250102	15000	-54.20	20240326	5340	28.65	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
13	20250123	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-150	5	-2.13	273860460	39652	76.33	7030	7070	6820	9160	4940	7050	6906.60	3.37	-15319	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1523	-4.32	0.40	12	0.18	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	7220	-4.43	20250108	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
14	20250123	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-210	5	-2.98	240191390	34747	66.89	7030	7070	6820	9160	4940	7050	6912.58	3.37	-13365	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1509	-4.28	0.39	12	0.16	-1597.00	17422.00	15000	20240326	-54.40	5340	20241210	28.09	7220	-5.26	20250108	6440	6.21	20250102	15000	-54.40	20240326	5340	28.09	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
15	20250123	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-160	5	-2.27	234886720	33974	65.40	7030	7070	6820	9160	4940	7050	6913.72	3.37	-12679	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1520	-4.31	0.40	12	0.15	-1597.00	17422.00	15000	20240326	-54.07	5340	20241210	29.03	7220	-4.57	20250108	6440	6.99	20250102	15000	-54.07	20240326	5340	29.03	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
16	20250123	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-160	5	-2.27	167804080	24184	46.55	7030	7070	6850	9160	4940	7050	6938.64	3.37	-8457	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1520	-4.31	0.40	12	0.11	-1597.00	17422.00	15000	20240326	-54.07	5340	20241210	29.03	7220	-4.57	20250108	6440	6.99	20250102	15000	-54.07	20240326	5340	29.03	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
17	20250123	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-50	5	-0.71	34808780	4959	9.55	7030	7050	7000	9160	4940	7050	7019.31	3.37	-111	7196	7122	7006	6932	6816	7160	6970	110	2110	500	5070	10	1	22066331	1545	-4.38	0.40	12	0.02	-1597.00	17422.00	15000	20240326	-53.33	5340	20241210	31.09	7220	-3.05	20250108	6440	8.70	20250102	15000	-53.33	20240326	5340	31.09	20241210	3.21	N	033160	500	110 억	743368	N	N	1	N	N
18	20250122	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	70	2	1.00	363062240	51842	152.65	6940	7080	6890	9070	4890	6980	7003.21	3.31	12253	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1556	-4.41	0.40	12	0.23	-1597.00	17422.00	15000	20240326	-53.00	5340	20241210	32.02	7220	-2.35	20250108	6440	9.47	20250102	15000	-53.00	20240326	5340	32.02	20241210	3.26	N	033160	500	110 억	731422	N	N	1	N	N
19	20250122	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	70	2	1.00	312440790	44657	131.49	6940	7080	6890	9070	4890	6980	6996.46	3.31	9249	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1556	-4.41	0.40	12	0.20	-1597.00	17422.00	15000	20240326	-53.00	5340	20241210	32.02	7220	-2.35	20250108	6440	9.47	20250102	15000	-53.00	20240326	5340	32.02	20241210	3.26	N	033160	500	110 억	731422	N	N	0	N	N
20	20250122	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	60	2	0.86	244283290	34982	103.00	6940	7060	6890	9070	4890	6980	6983.11	3.31	3670	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1553	-4.41	0.40	12	0.16	-1597.00	17422.00	15000	20240326	-53.07	5340	20241210	31.84	7220	-2.49	20250108	6440	9.32	20250102	15000	-53.07	20240326	5340	31.84	20241210	3.26	N	033160	500	110 억	731422	N	N	0	N	N
21	20250122	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	70	2	1.00	212246110	30437	89.62	6940	7060	6890	9070	4890	6980	6973.29	3.31	2836	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1556	-4.41	0.40	12	0.14	-1597.00	17422.00	15000	20240326	-53.00	5340	20241210	32.02	7220	-2.35	20250108	6440	9.47	20250102	15000	-53.00	20240326	5340	32.02	20241210	3.26	N	033160	500	110 억	731422	N	N	0	N	N
22	20250122	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	30	2	0.43	176466670	25351	74.65	6940	7050	6890	9070	4890	6980	6960.94	3.31	-870	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1547	-4.39	0.40	12	0.11	-1597.00	17422.00	15000	20240326	-53.27	5340	20241210	31.27	7220	-2.91	20250108	6440	8.85	20250102	15000	-53.27	20240326	5340	31.27	20241210	3.26	N	033160	500	110 억	731422	N	N	0	N	N
23	20250122	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	40	2	0.57	154825010	22261	65.55	6940	7030	6890	9070	4890	6980	6954.99	3.31	-2389	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1549	-4.40	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	7220	-2.77	20250108	6440	9.01	20250102	15000	-53.20	20240326	5340	31.46	20241210	3.26	N	033160	500	110 억	731422	N	N	0	N	N
24	20250122	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-30	5	-0.43	90574810	13050	38.43	6940	6980	6890	9070	4890	6980	6940.60	3.31	-5552	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1534	-4.35	0.40	12	0.06	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7220	-3.74	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.26	N	033160	500	110 억	731422	N	N	0	N	N
25	20250122	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-30	5	-0.43	16447610	2369	6.98	6940	6970	6940	9070	4890	6980	6942.85	3.31	420	7200	7090	6990	6880	6780	7040	6830	110	2090	500	5020	10	1	22066331	1534	-4.35	0.40	12	0.01	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7220	-3.74	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.26	N	033160	500	110 억	731422	N	N	0	N	N
26	20250121	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-60	5	-0.85	235394010	33790	57.53	7020	7100	6890	9150	4930	7040	6966.38	3.32	-2354	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1540	-4.37	0.40	12	0.15	-1597.00	17422.00	15000	20240326	-53.47	5340	20241210	30.71	7220	-3.32	20250108	6440	8.39	20250102	15000	-53.47	20240326	5340	30.71	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
27	20250121	150417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-60	5	-0.85	217126010	31174	53.07	7020	7100	6890	9150	4930	7040	6964.97	3.32	-2471	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1540	-4.37	0.40	12	0.14	-1597.00	17422.00	15000	20240326	-53.47	5340	20241210	30.71	7220	-3.32	20250108	6440	8.39	20250102	15000	-53.47	20240326	5340	30.71	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
28	20250121	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-90	5	-1.28	195790160	28103	47.85	7020	7100	6890	9150	4930	7040	6966.88	3.32	-2179	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1534	-4.35	0.40	12	0.13	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7220	-3.74	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
29	20250121	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-30	5	-0.43	178787310	25664	43.69	7020	7100	6890	9150	4930	7040	6966.46	3.32	-768	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1547	-4.39	0.40	12	0.12	-1597.00	17422.00	15000	20240326	-53.27	5340	20241210	31.27	7220	-2.91	20250108	6440	8.85	20250102	15000	-53.27	20240326	5340	31.27	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
30	20250121	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-100	5	-1.42	161202150	23135	39.39	7020	7100	6890	9150	4930	7040	6967.89	3.32	-2196	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1531	-4.35	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.73	5340	20241210	29.96	7220	-3.88	20250108	6440	7.76	20250102	15000	-53.73	20240326	5340	29.96	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
31	20250121	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-100	5	-1.42	147571120	21176	36.05	7020	7100	6890	9150	4930	7040	6968.79	3.32	-1505	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1531	-4.35	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.73	5340	20241210	29.96	7220	-3.88	20250108	6440	7.76	20250102	15000	-53.73	20240326	5340	29.96	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
32	20250121	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-120	5	-1.70	113671070	16268	27.70	7020	7100	6910	9150	4930	7040	6987.40	3.32	-1095	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1527	-4.33	0.40	12	0.07	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7220	-4.16	20250108	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
33	20250121	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	50	2	0.71	8102470	1151	1.96	7020	7100	7020	9150	4930	7040	7039.50	3.32	-137	7200	7120	7010	6930	6820	7160	6970	110	2110	500	5060	10	1	22066331	1565	-4.44	0.41	12	0.01	-1597.00	17422.00	15000	20240326	-52.73	5340	20241210	32.77	7220	-1.80	20250108	6440	10.09	20250102	15000	-52.73	20240326	5340	32.77	20241210	3.24	N	033160	500	110 억	733127	N	N	0	N	N
34	20250120	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	120	2	1.73	409888870	58486	253.07	6930	7090	6900	8990	4850	6920	7008.25	3.20	26363	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1553	-4.41	0.40	12	0.27	-1597.00	17422.00	15000	20240326	-53.07	5340	20241210	31.84	7220	-2.49	20250108	6440	9.32	20250102	15000	-53.07	20240326	5340	31.84	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
35	20250120	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	100	2	1.45	376873720	53790	232.75	6930	7090	6900	8990	4850	6920	7006.39	3.20	26249	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1549	-4.40	0.40	12	0.24	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	7220	-2.77	20250108	6440	9.01	20250102	15000	-53.20	20240326	5340	31.46	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
36	20250120	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	110	2	1.59	319193790	45562	197.14	6930	7090	6900	8990	4850	6920	7005.70	3.20	22765	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1551	-4.40	0.40	12	0.21	-1597.00	17422.00	15000	20240326	-53.13	5340	20241210	31.65	7220	-2.63	20250108	6440	9.16	20250102	15000	-53.13	20240326	5340	31.65	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
37	20250120	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	80	2	1.16	144342930	20701	89.57	6930	7020	6900	8990	4850	6920	6972.75	3.20	6133	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1545	-4.38	0.40	12	0.09	-1597.00	17422.00	15000	20240326	-53.33	5340	20241210	31.09	7220	-3.05	20250108	6440	8.70	20250102	15000	-53.33	20240326	5340	31.09	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
38	20250120	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	40	2	0.58	94565130	13595	58.82	6930	7000	6900	8990	4850	6920	6955.88	3.20	2494	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1536	-4.36	0.40	12	0.06	-1597.00	17422.00	15000	20240326	-53.60	5340	20241210	30.34	7220	-3.60	20250108	6440	8.07	20250102	15000	-53.60	20240326	5340	30.34	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
39	20250120	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	30	2	0.43	60386990	8699	37.64	6930	7000	6900	8990	4850	6920	6941.83	3.20	-16	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1534	-4.35	0.40	12	0.04	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7220	-3.74	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
40	20250120	100415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	30	2	0.43	39808290	5738	24.83	6930	7000	6900	8990	4850	6920	6937.66	3.20	-727	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1534	-4.35	0.40	12	0.03	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7220	-3.74	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
41	20250120	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-10	5	-0.14	8698820	1253	5.42	6930	7000	6910	8990	4850	6920	6942.39	3.20	-992	7086	7002	6916	6832	6746	7005	6835	110	2070	500	4980	10	1	22066331	1525	-4.33	0.40	12	0.01	-1597.00	17422.00	15000	20240326	-53.93	5340	20241210	29.40	7220	-4.29	20250108	6440	7.30	20250102	15000	-53.93	20240326	5340	29.40	20241210	3.23	N	033160	500	110 억	706977	N	N	0	N	N
42	20250117	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	20	2	0.29	159124390	23088	76.11	6920	7000	6830	8970	4830	6900	6892.07	3.20	-73	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1527	-4.33	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7220	-4.16	20250108	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
43	20250117	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	20	2	0.29	130199920	18907	62.33	6920	7000	6830	8970	4830	6900	6886.33	3.20	-183	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1527	-4.33	0.40	12	0.09	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7220	-4.16	20250108	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
44	20250117	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-10	5	-0.14	84610140	12301	40.55	6920	7000	6830	8970	4830	6900	6878.31	3.20	-1347	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1520	-4.31	0.40	12	0.06	-1597.00	17422.00	15000	20240326	-54.07	5340	20241210	29.03	7220	-4.57	20250108	6440	6.99	20250102	15000	-54.07	20240326	5340	29.03	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
45	20250117	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	0	3	0.00	52751390	7652	25.22	6920	7000	6840	8970	4830	6900	6893.80	3.20	-2455	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1523	-4.32	0.40	12	0.03	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	7220	-4.43	20250108	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
46	20250117	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	0	3	0.00	47759830	6927	22.84	6920	7000	6840	8970	4830	6900	6894.74	3.20	-2528	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1523	-4.32	0.40	12	0.03	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	7220	-4.43	20250108	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
47	20250117	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-20	5	-0.29	41179980	5972	19.69	6920	7000	6840	8970	4830	6900	6895.51	3.20	-2815	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1518	-4.31	0.39	12	0.03	-1597.00	17422.00	15000	20240326	-54.13	5340	20241210	28.84	7220	-4.71	20250108	6440	6.83	20250102	15000	-54.13	20240326	5340	28.84	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
48	20250117	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-30	5	-0.43	23073950	3342	11.02	6920	7000	6840	8970	4830	6900	6904.23	3.20	-1070	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1516	-4.30	0.39	12	0.02	-1597.00	17422.00	15000	20240326	-54.20	5340	20241210	28.65	7220	-4.85	20250108	6440	6.68	20250102	15000	-54.20	20240326	5340	28.65	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
49	20250117	090416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	40	2	0.58	166160	24	0.08	6920	6940	6920	8970	4830	6900	6923.33	3.20	-2	7093	6996	6913	6816	6733	7045	6865	110	2070	500	4960	10	1	22066331	1531	-4.35	0.40	12	0.00	-1597.00	17422.00	15000	20240326	-53.73	5340	20241210	29.96	7220	-3.88	20250108	6440	7.76	20250102	15000	-53.73	20240326	5340	29.96	20241210	3.25	N	033160	500	110 억	707050	N	N	0	N	N
50	20250116	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	90	2	1.32	209142040	30232	96.81	6830	7010	6830	8850	4770	6810	6918.62	3.17	7266	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1523	-4.32	0.40	12	0.14	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	7220	-4.43	20250108	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
51	20250116	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	80	2	1.17	191389330	27659	88.57	6830	7010	6830	8850	4770	6810	6920.40	3.17	6951	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1520	-4.31	0.40	12	0.13	-1597.00	17422.00	15000	20240326	-54.07	5340	20241210	29.03	7220	-4.57	20250108	6440	6.99	20250102	15000	-54.07	20240326	5340	29.03	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
52	20250116	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	90	2	1.32	185501070	26806	85.84	6830	7010	6830	8850	4770	6810	6920.96	3.17	6590	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1523	-4.32	0.40	12	0.12	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	7220	-4.43	20250108	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
53	20250116	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	90	2	1.32	172203610	24879	79.67	6830	7010	6830	8850	4770	6810	6922.55	3.17	5773	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1523	-4.32	0.40	12	0.11	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	7220	-4.43	20250108	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
54	20250116	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	110	2	1.62	146133470	21118	67.62	6830	7010	6830	8850	4770	6810	6920.90	3.17	4925	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1527	-4.33	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7220	-4.16	20250108	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
55	20250116	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	100	2	1.47	121049320	17483	55.98	6830	7010	6830	8850	4770	6810	6925.15	3.17	4372	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1525	-4.33	0.40	12	0.08	-1597.00	17422.00	15000	20240326	-53.93	5340	20241210	29.40	7220	-4.29	20250108	6440	7.30	20250102	15000	-53.93	20240326	5340	29.40	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
56	20250116	100415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	110	2	1.62	104236070	15053	48.20	6830	7010	6830	8850	4770	6810	6926.15	3.17	4936	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1527	-4.33	0.40	12	0.07	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7220	-4.16	20250108	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
57	20250116	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	130	2	1.91	18745810	2735	8.76	6830	6940	6830	8850	4770	6810	6857.52	3.17	1841	7103	6956	6853	6706	6603	6905	6655	110	2040	500	4900	10	1	22066331	1531	-4.35	0.40	12	0.01	-1597.00	17422.00	15000	20240326	-53.73	5340	20241210	29.96	7220	-3.88	20250108	6440	7.76	20250102	15000	-53.73	20240326	5340	29.96	20241210	3.26	N	033160	500	110 억	700018	N	N	0	N	N
58	20250115	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-130	5	-1.87	204390550	29886	181.58	6940	7000	6750	9020	4860	6940	6839.05	3.17	1507	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1503	-4.26	0.39	12	0.14	-1597.00	17422.00	15000	20240326	-54.60	5340	20241210	27.53	7220	-5.68	20250108	6440	5.75	20250102	15000	-54.60	20240326	5340	27.53	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
59	20250115	150414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-190	5	-2.74	182616060	26673	162.06	6940	7000	6750	9020	4860	6940	6846.48	3.17	903	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1489	-4.23	0.39	12	0.12	-1597.00	17422.00	15000	20240326	-55.00	5340	20241210	26.40	7220	-6.51	20250108	6440	4.81	20250102	15000	-55.00	20240326	5340	26.40	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
60	20250115	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-160	5	-2.31	141712630	20634	125.37	6940	7000	6770	9020	4860	6940	6867.92	3.17	558	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1496	-4.25	0.39	12	0.09	-1597.00	17422.00	15000	20240326	-54.80	5340	20241210	26.97	7220	-6.09	20250108	6440	5.28	20250102	15000	-54.80	20240326	5340	26.97	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
61	20250115	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-100	5	-1.44	86316660	12494	75.91	6940	7000	6830	9020	4860	6940	6908.65	3.17	206	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1509	-4.28	0.39	12	0.06	-1597.00	17422.00	15000	20240326	-54.40	5340	20241210	28.09	7220	-5.26	20250108	6440	6.21	20250102	15000	-54.40	20240326	5340	28.09	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
62	20250115	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-80	5	-1.15	75992810	10987	66.75	6940	7000	6830	9020	4860	6940	6916.61	3.17	1179	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1514	-4.30	0.39	12	0.05	-1597.00	17422.00	15000	20240326	-54.27	5340	20241210	28.46	7220	-4.99	20250108	6440	6.52	20250102	15000	-54.27	20240326	5340	28.46	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
63	20250115	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-80	5	-1.15	63671190	9191	55.84	6940	7000	6830	9020	4860	6940	6927.56	3.17	1829	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1514	-4.30	0.39	12	0.04	-1597.00	17422.00	15000	20240326	-54.27	5340	20241210	28.46	7220	-4.99	20250108	6440	6.52	20250102	15000	-54.27	20240326	5340	28.46	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
64	20250115	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	10	2	0.14	54600080	7873	47.83	6940	7000	6830	9020	4860	6940	6935.10	3.17	1928	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1534	-4.35	0.40	12	0.04	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7220	-3.74	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
65	20250115	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-10	5	-0.14	7291530	1052	6.39	6940	7000	6920	9020	4860	6940	6931.11	3.17	947	7033	6986	6903	6856	6773	7010	6880	110	2080	500	4990	10	1	22066331	1529	-4.34	0.40	12	0.00	-1597.00	17422.00	15000	20240326	-53.80	5340	20241210	29.78	7220	-4.02	20250108	6440	7.61	20250102	15000	-53.80	20240326	5340	29.78	20241210	3.25	N	033160	500	110 억	698511	N	N	0	N	N
66	20250114	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	120	2	1.76	111607030	16228	39.44	6860	6950	6820	8860	4780	6820	6877.13	3.17	-1871	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1531	-4.35	0.40	12	0.07	-1597.00	17422.00	15000	20240326	-53.73	5340	20241210	29.96	7220	-3.88	20250108	6440	7.76	20250102	15000	-53.73	20240326	5340	29.96	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
67	20250114	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	120	2	1.76	104170100	15156	36.84	6860	6950	6820	8860	4780	6820	6873.19	3.17	-1924	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1531	-4.35	0.40	12	0.07	-1597.00	17422.00	15000	20240326	-53.73	5340	20241210	29.96	7220	-3.88	20250108	6440	7.76	20250102	15000	-53.73	20240326	5340	29.96	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
68	20250114	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	100	2	1.47	78163720	11403	27.72	6860	6950	6820	8860	4780	6820	6854.66	3.17	-2083	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1527	-4.33	0.40	12	0.05	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7220	-4.16	20250108	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
69	20250114	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	30	2	0.44	62493920	9133	22.20	6860	6950	6820	8860	4780	6820	6842.65	3.17	-2063	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1512	-4.29	0.39	12	0.04	-1597.00	17422.00	15000	20240326	-54.33	5340	20241210	28.28	7220	-5.12	20250108	6440	6.37	20250102	15000	-54.33	20240326	5340	28.28	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
70	20250114	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	10	2	0.15	48625860	7105	17.27	6860	6950	6820	8860	4780	6820	6843.89	3.17	-2202	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1507	-4.28	0.39	12	0.03	-1597.00	17422.00	15000	20240326	-54.47	5340	20241210	27.90	7220	-5.40	20250108	6440	6.06	20250102	15000	-54.47	20240326	5340	27.90	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
71	20250114	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	10	2	0.15	36037100	5260	12.79	6860	6950	6820	8860	4780	6820	6851.16	3.17	-2236	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1507	-4.28	0.39	12	0.02	-1597.00	17422.00	15000	20240326	-54.47	5340	20241210	27.90	7220	-5.40	20250108	6440	6.06	20250102	15000	-54.47	20240326	5340	27.90	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
72	20250114	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	30	2	0.44	26285110	3836	9.32	6860	6950	6820	8860	4780	6820	6852.22	3.17	-1354	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1512	-4.29	0.39	12	0.02	-1597.00	17422.00	15000	20240326	-54.33	5340	20241210	28.28	7220	-5.12	20250108	6440	6.37	20250102	15000	-54.33	20240326	5340	28.28	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
73	20250114	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	80	2	1.17	1173360	170	0.41	6860	6950	6860	8860	4780	6820	6902.12	3.17	4	7113	6966	6863	6716	6613	6915	6665	110	2040	500	4910	10	1	22066331	1523	-4.32	0.40	12	0.00	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	7220	-4.43	20250108	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.25	N	033160	500	110 억	699880	N	N	0	N	N
74	20250113	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-210	5	-2.99	280592500	40896	132.12	7010	7010	6760	9130	4930	7030	6861.12	3.25	-17469	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1505	-4.27	0.39	12	0.19	-1597.00	17422.00	15000	20240326	-54.53	5340	20241210	27.72	7220	-5.54	20250108	6440	5.90	20250102	15000	-54.53	20240326	5340	27.72	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
75	20250113	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-230	5	-3.27	272010410	39632	128.04	7010	7010	6760	9130	4930	7030	6863.40	3.25	-16979	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1501	-4.26	0.39	12	0.18	-1597.00	17422.00	15000	20240326	-54.67	5340	20241210	27.34	7220	-5.82	20250108	6440	5.59	20250102	15000	-54.67	20240326	5340	27.34	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
76	20250113	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-210	5	-2.99	223021270	32404	104.69	7010	7010	6780	9130	4930	7030	6882.52	3.25	-12010	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1505	-4.27	0.39	12	0.15	-1597.00	17422.00	15000	20240326	-54.53	5340	20241210	27.72	7220	-5.54	20250108	6440	5.90	20250102	15000	-54.53	20240326	5340	27.72	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
77	20250113	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-210	5	-2.99	203427060	29524	95.38	7010	7010	6780	9130	4930	7030	6890.23	3.25	-10759	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1505	-4.27	0.39	12	0.13	-1597.00	17422.00	15000	20240326	-54.53	5340	20241210	27.72	7220	-5.54	20250108	6440	5.90	20250102	15000	-54.53	20240326	5340	27.72	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
78	20250113	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-200	5	-2.84	190938580	27695	89.47	7010	7010	6780	9130	4930	7030	6894.33	3.25	-10518	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1507	-4.28	0.39	12	0.13	-1597.00	17422.00	15000	20240326	-54.47	5340	20241210	27.90	7220	-5.40	20250108	6440	6.06	20250102	15000	-54.47	20240326	5340	27.90	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
79	20250113	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-180	5	-2.56	161848170	23431	75.70	7010	7010	6850	9130	4930	7030	6907.44	3.25	-10507	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1512	-4.29	0.39	12	0.11	-1597.00	17422.00	15000	20240326	-54.33	5340	20241210	28.28	7220	-5.12	20250108	6440	6.37	20250102	15000	-54.33	20240326	5340	28.28	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
80	20250113	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-110	5	-1.56	68445860	9871	31.89	7010	7010	6900	9130	4930	7030	6934.04	3.25	-1979	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1527	-4.33	0.40	12	0.04	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7220	-4.16	20250108	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
81	20250113	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-80	5	-1.14	11804020	1693	5.47	7010	7010	6950	9130	4930	7030	6972.25	3.25	672	7136	7082	7016	6962	6896	7050	6930	110	2100	500	5060	10	1	22066331	1534	-4.35	0.40	12	0.01	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7220	-3.74	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.22	N	033160	500	110 억	717352	N	N	0	N	N
82	20250110	160401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	0	3	0.00	212404530	30370	55.08	7070	7070	6950	9130	4930	7030	6993.89	3.25	1076	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1551	-4.40	0.40	12	0.14	-1597.00	17422.00	15000	20240326	-53.13	5340	20241210	31.65	7220	-2.63	20250108	6440	9.16	20250102	15000	-53.13	20240326	5340	31.65	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
83	20250110	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-20	5	-0.28	203473220	29100	52.77	7070	7070	6950	9130	4930	7030	6992.21	3.25	1341	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1547	-4.39	0.40	12	0.13	-1597.00	17422.00	15000	20240326	-53.27	5340	20241210	31.27	7220	-2.91	20250108	6440	8.85	20250102	15000	-53.27	20240326	5340	31.27	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
84	20250110	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-40	5	-0.57	151787200	21737	39.42	7070	7070	6950	9130	4930	7030	6982.90	3.25	2566	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1542	-4.38	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.40	5340	20241210	30.90	7220	-3.19	20250108	6440	8.54	20250102	15000	-53.40	20240326	5340	30.90	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
85	20250110	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-60	5	-0.85	83236940	11904	21.59	7070	7070	6960	9130	4930	7030	6992.35	3.25	1231	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1538	-4.36	0.40	12	0.05	-1597.00	17422.00	15000	20240326	-53.53	5340	20241210	30.52	7220	-3.46	20250108	6440	8.23	20250102	15000	-53.53	20240326	5340	30.52	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
86	20250110	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-50	5	-0.71	77756720	11119	20.17	7070	7070	6960	9130	4930	7030	6993.14	3.25	1257	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1540	-4.37	0.40	12	0.05	-1597.00	17422.00	15000	20240326	-53.47	5340	20241210	30.71	7220	-3.32	20250108	6440	8.39	20250102	15000	-53.47	20240326	5340	30.71	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
87	20250110	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-40	5	-0.57	46259520	6612	11.99	7070	7070	6960	9130	4930	7030	6996.30	3.25	-1386	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1542	-4.38	0.40	12	0.03	-1597.00	17422.00	15000	20240326	-53.40	5340	20241210	30.90	7220	-3.19	20250108	6440	8.54	20250102	15000	-53.40	20240326	5340	30.90	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
88	20250110	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-60	5	-0.85	36677100	5240	9.50	7070	7070	6960	9130	4930	7030	6999.45	3.25	-1204	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1538	-4.36	0.40	12	0.02	-1597.00	17422.00	15000	20240326	-53.53	5340	20241210	30.52	7220	-3.46	20250108	6440	8.23	20250102	15000	-53.53	20240326	5340	30.52	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
89	20250110	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-30	5	-0.43	3793270	539	0.98	7070	7070	7000	9130	4930	7030	7037.61	3.25	41	7290	7160	7050	6920	6810	7105	6865	110	2100	500	5060	10	1	22066331	1545	-4.38	0.40	12	0.00	-1597.00	17422.00	15000	20240326	-53.33	5340	20241210	31.09	7220	-3.05	20250108	6440	8.70	20250102	15000	-53.33	20240326	5340	31.09	20241210	3.25	N	033160	500	110 억	716269	N	N	0	N	N
90	20250109	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	-150	5	-2.09	385859360	54927	40.85	7180	7180	6940	9330	5030	7180	7024.89	3.34	-23875	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1551	-4.40	0.40	12	0.25	-1597.00	17422.00	15000	20240326	-53.13	5340	20241210	31.65	7220	-2.63	20250108	6440	9.16	20250102	15000	-53.13	20240326	5340	31.65	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
91	20250109	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-180	5	-2.51	343606350	48896	36.36	7180	7180	6940	9330	5030	7180	7027.22	3.34	-19827	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1545	-4.38	0.40	12	0.22	-1597.00	17422.00	15000	20240326	-53.33	5340	20241210	31.09	7220	-3.05	20250108	6440	8.70	20250102	15000	-53.33	20240326	5340	31.09	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
92	20250109	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-190	5	-2.65	305160840	43380	32.26	7180	7180	6960	9330	5030	7180	7034.52	3.34	-18400	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1542	-4.38	0.40	12	0.20	-1597.00	17422.00	15000	20240326	-53.40	5340	20241210	30.90	7220	-3.19	20250108	6440	8.54	20250102	15000	-53.40	20240326	5340	30.90	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
93	20250109	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-160	5	-2.23	269966340	38344	28.52	7180	7180	6980	9330	5030	7180	7040.56	3.34	-15238	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1549	-4.40	0.40	12	0.17	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	7220	-2.77	20250108	6440	9.01	20250102	15000	-53.20	20240326	5340	31.46	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
94	20250109	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-170	5	-2.37	213847520	30334	22.56	7180	7180	7000	9330	5030	7180	7049.67	3.34	-8487	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1547	-4.39	0.40	12	0.14	-1597.00	17422.00	15000	20240326	-53.27	5340	20241210	31.27	7220	-2.91	20250108	6440	8.85	20250102	15000	-53.27	20240326	5340	31.27	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
95	20250109	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-140	5	-1.95	162559710	23028	17.13	7180	7180	7010	9330	5030	7180	7059.10	3.34	-3842	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1553	-4.41	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.07	5340	20241210	31.84	7220	-2.49	20250108	6440	9.32	20250102	15000	-53.07	20240326	5340	31.84	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
96	20250109	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	-150	5	-2.09	127551770	18047	13.42	7180	7180	7020	9330	5030	7180	7067.62	3.34	-2772	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1551	-4.40	0.40	12	0.08	-1597.00	17422.00	15000	20240326	-53.13	5340	20241210	31.65	7220	-2.63	20250108	6440	9.16	20250102	15000	-53.13	20240326	5340	31.65	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
97	20250109	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	-120	5	-1.67	30020750	4207	3.13	7180	7180	7060	9330	5030	7180	7135.67	3.34	-3042	7466	7322	7076	6932	6686	7395	7005	110	2150	500	5160	10	1	22066331	1558	-4.42	0.41	12	0.02	-1597.00	17422.00	15000	20240326	-52.93	5340	20241210	32.21	7220	-2.22	20250108	6440	9.63	20250102	15000	-52.93	20240326	5340	32.21	20241210	3.28	N	033160	500	110 억	737695	N	N	0	N	N
98	20250108	160356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	300	2	4.36	948633080	134041	263.61	6850	7220	6830	8940	4820	6880	7077.15	3.15	45028	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1584	-4.50	0.41	12	0.61	-1597.00	17422.00	15000	20240326	-52.13	5340	20241210	34.46	7220	-0.55	20250108	6440	11.49	20250102	15000	-52.13	20240326	5340	34.46	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
99	20250108	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	240	2	3.49	888181980	125609	247.03	6850	7220	6830	8940	4820	6880	7071.01	3.15	46339	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1571	-4.46	0.41	12	0.57	-1597.00	17422.00	15000	20240326	-52.53	5340	20241210	33.33	7220	-1.39	20250108	6440	10.56	20250102	15000	-52.53	20240326	5340	33.33	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
100	20250108	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	220	2	3.20	482270970	68766	135.24	6850	7140	6830	8940	4820	6880	7013.22	3.15	28255	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1567	-4.45	0.41	12	0.31	-1597.00	17422.00	15000	20240326	-52.67	5340	20241210	32.96	7140	-0.56	20250108	6440	10.25	20250102	15000	-52.67	20240326	5340	32.96	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
101	20250108	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	140	2	2.03	331162550	47397	93.21	6850	7040	6830	8940	4820	6880	6986.99	3.15	18909	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1549	-4.40	0.40	12	0.21	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	7040	-0.28	20250108	6440	9.01	20250102	15000	-53.20	20240326	5340	31.46	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
102	20250108	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	130	2	1.89	311596320	44610	87.73	6850	7040	6830	8940	4820	6880	6984.90	3.15	19057	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1547	-4.39	0.40	12	0.20	-1597.00	17422.00	15000	20240326	-53.27	5340	20241210	31.27	7040	-0.43	20250108	6440	8.85	20250102	15000	-53.27	20240326	5340	31.27	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
103	20250108	110357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	140	2	2.03	248086980	35565	69.94	6850	7030	6830	8940	4820	6880	6975.59	3.15	15168	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1549	-4.40	0.40	12	0.16	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	7030	-0.14	20250108	6440	9.01	20250102	15000	-53.20	20240326	5340	31.46	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
104	20250108	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	70	2	1.02	140159230	20157	39.64	6850	7030	6830	8940	4820	6880	6953.38	3.15	6879	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1534	-4.35	0.40	12	0.09	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7030	-1.14	20250108	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
105	20250108	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	0	3	0.00	18313930	2674	5.26	6850	6900	6830	8940	4820	6880	6848.89	3.15	903	7060	6970	6920	6830	6780	6945	6805	110	2060	500	4950	10	1	22066331	1518	-4.31	0.39	12	0.01	-1597.00	17422.00	15000	20240326	-54.13	5340	20241210	28.84	7010	-1.85	20250107	6440	6.83	20250102	15000	-54.13	20240326	5340	28.84	20241210	3.27	N	033160	500	110 억	694899	N	N	0	N	N
106	20250107	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-40	5	-0.58	352453900	50848	99.73	6950	7010	6870	8990	4850	6920	6931.52	3.19	-9515	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1518	-4.31	0.39	12	0.23	-1597.00	17422.00	15000	20240326	-54.13	5340	20241210	28.84	7010	-1.85	20250107	6440	6.83	20250102	15000	-54.13	20240326	5340	28.84	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
107	20250107	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-50	5	-0.72	336503470	48529	95.18	6950	7010	6870	8990	4850	6920	6934.07	3.19	-9572	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1516	-4.30	0.39	12	0.22	-1597.00	17422.00	15000	20240326	-54.20	5340	20241210	28.65	7010	-2.00	20250107	6440	6.68	20250102	15000	-54.20	20240326	5340	28.65	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
108	20250107	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	10	2	0.14	296232480	42686	83.72	6950	7010	6890	8990	4850	6920	6939.80	3.19	-8645	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1529	-4.34	0.40	12	0.19	-1597.00	17422.00	15000	20240326	-53.80	5340	20241210	29.78	7010	-1.14	20250107	6440	7.61	20250102	15000	-53.80	20240326	5340	29.78	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
109	20250107	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	271984670	39173	76.83	6950	7010	6890	8990	4850	6920	6943.17	3.19	-8738	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1527	-4.33	0.40	12	0.18	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	7010	-1.28	20250107	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
110	20250107	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	30	2	0.43	183745940	26468	51.91	6950	7010	6890	8990	4850	6920	6942.19	3.19	-8416	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1534	-4.35	0.40	12	0.12	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	7010	-0.86	20250107	6440	7.92	20250102	15000	-53.67	20240326	5340	30.15	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
111	20250107	110353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	10	2	0.14	159760610	23013	45.14	6950	7010	6890	8990	4850	6920	6942.19	3.19	-8560	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1529	-4.34	0.40	12	0.10	-1597.00	17422.00	15000	20240326	-53.80	5340	20241210	29.78	7010	-1.14	20250107	6440	7.61	20250102	15000	-53.80	20240326	5340	29.78	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
112	20250107	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	10	2	0.14	118326300	17048	33.44	6950	7010	6890	8990	4850	6920	6940.77	3.19	-5998	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1529	-4.34	0.40	12	0.08	-1597.00	17422.00	15000	20240326	-53.80	5340	20241210	29.78	7010	-1.14	20250107	6440	7.61	20250102	15000	-53.80	20240326	5340	29.78	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
113	20250107	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	70	2	1.01	21786710	3117	6.11	6950	7010	6950	8990	4850	6920	6989.64	3.19	632	7040	6980	6880	6820	6720	7010	6850	110	2070	500	4980	10	1	22066331	1542	-4.38	0.40	12	0.01	-1597.00	17422.00	15000	20240326	-53.40	5340	20241210	30.90	7010	-0.29	20250107	6440	8.54	20250102	15000	-53.40	20240326	5340	30.90	20241210	3.30	N	033160	500	110 억	704486	N	N	0	N	N
114	20250106	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	150	2	2.22	350752300	50816	127.73	6780	6940	6780	8800	4740	6770	6902.39	3.12	15397	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1527	-4.33	0.40	12	0.23	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	6940	-0.29	20250106	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
115	20250106	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	140	2	2.07	324943910	47083	118.34	6780	6940	6780	8800	4740	6770	6901.51	3.12	14910	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1525	-4.33	0.40	12	0.21	-1597.00	17422.00	15000	20240326	-53.93	5340	20241210	29.40	6940	-0.43	20250106	6440	7.30	20250102	15000	-53.93	20240326	5340	29.40	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
116	20250106	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	150	2	2.22	276982310	40155	100.93	6780	6940	6780	8800	4740	6770	6897.83	3.12	14848	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1527	-4.33	0.40	12	0.18	-1597.00	17422.00	15000	20240326	-53.87	5340	20241210	29.59	6940	-0.29	20250106	6440	7.45	20250102	15000	-53.87	20240326	5340	29.59	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
117	20250106	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	140	2	2.07	235551350	34164	85.87	6780	6940	6780	8800	4740	6770	6894.72	3.12	13557	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1525	-4.33	0.40	12	0.15	-1597.00	17422.00	15000	20240326	-53.93	5340	20241210	29.40	6940	-0.43	20250106	6440	7.30	20250102	15000	-53.93	20240326	5340	29.40	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
118	20250106	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	140	2	2.07	218631810	31715	79.72	6780	6940	6780	8800	4740	6770	6893.64	3.12	14435	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1525	-4.33	0.40	12	0.14	-1597.00	17422.00	15000	20240326	-53.93	5340	20241210	29.40	6940	-0.43	20250106	6440	7.30	20250102	15000	-53.93	20240326	5340	29.40	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
119	20250106	110350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	130	2	1.92	185934610	26984	67.82	6780	6940	6780	8800	4740	6770	6890.55	3.12	11637	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1523	-4.32	0.40	12	0.12	-1597.00	17422.00	15000	20240326	-54.00	5340	20241210	29.21	6940	-0.58	20250106	6440	7.14	20250102	15000	-54.00	20240326	5340	29.21	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
120	20250106	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	80	2	1.18	116110210	16853	42.36	6780	6940	6780	8800	4740	6770	6889.59	3.12	7692	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1512	-4.29	0.39	12	0.08	-1597.00	17422.00	15000	20240326	-54.33	5340	20241210	28.28	6940	-1.30	20250106	6440	6.37	20250102	15000	-54.33	20240326	5340	28.28	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
121	20250106	090346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	90	2	1.33	7267860	1065	2.68	6780	6860	6780	8800	4740	6770	6824.28	3.12	519	6976	6872	6736	6632	6496	6925	6685	110	2030	500	4870	10	1	22066331	1514	-4.30	0.39	12	0.00	-1597.00	17422.00	15000	20240326	-54.27	5340	20241210	28.46	6860	0.00	20250106	6440	6.52	20250102	15000	-54.27	20240326	5340	28.46	20241210	3.36	N	033160	500	110 억	689097	N	N	0	N	N
122	20250103	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	170	2	2.58	267606960	39571	207.35	6600	6840	6600	8580	4620	6600	6762.70	3.08	8822	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1494	-4.24	0.39	12	0.18	-1597.00	17422.00	15000	20240326	-54.87	5340	20241210	26.78	6840	-1.02	20250103	6440	5.12	20250102	15000	-54.87	20240326	5340	26.78	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
123	20250103	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	190	2	2.88	243634380	36033	188.81	6600	6840	6600	8580	4620	6600	6761.42	3.08	7387	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1498	-4.25	0.39	12	0.16	-1597.00	17422.00	15000	20240326	-54.73	5340	20241210	27.15	6840	-0.73	20250103	6440	5.43	20250102	15000	-54.73	20240326	5340	27.15	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
124	20250103	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	200	2	3.03	211404250	31281	163.91	6600	6840	6600	8580	4620	6600	6758.23	3.08	5200	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1501	-4.26	0.39	12	0.14	-1597.00	17422.00	15000	20240326	-54.67	5340	20241210	27.34	6840	-0.58	20250103	6440	5.59	20250102	15000	-54.67	20240326	5340	27.34	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
125	20250103	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	210	2	3.18	154696370	22909	120.04	6600	6840	6600	8580	4620	6600	6752.65	3.08	8075	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1503	-4.26	0.39	12	0.10	-1597.00	17422.00	15000	20240326	-54.60	5340	20241210	27.53	6840	-0.44	20250103	6440	5.75	20250102	15000	-54.60	20240326	5340	27.53	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
126	20250103	120348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	200	2	3.03	141597690	20984	109.96	6600	6840	6600	8580	4620	6600	6747.89	3.08	7550	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1501	-4.26	0.39	12	0.10	-1597.00	17422.00	15000	20240326	-54.67	5340	20241210	27.34	6840	-0.58	20250103	6440	5.59	20250102	15000	-54.67	20240326	5340	27.34	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
127	20250103	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	200	2	3.03	102817190	15295	80.15	6600	6800	6600	8580	4620	6600	6722.27	3.08	7327	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1501	-4.26	0.39	12	0.07	-1597.00	17422.00	15000	20240326	-54.67	5340	20241210	27.34	6800	0.00	20250103	6440	5.59	20250102	15000	-54.67	20240326	5340	27.34	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
128	20250103	100347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	130	2	1.97	67525810	10072	52.78	6600	6750	6600	8580	4620	6600	6704.31	3.08	4204	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1485	-4.21	0.39	12	0.05	-1597.00	17422.00	15000	20240326	-55.13	5340	20241210	26.03	6750	-0.30	20250103	6440	4.50	20250102	15000	-55.13	20240326	5340	26.03	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
129	20250103	090348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	30	2	0.45	2332060	352	1.84	6600	6640	6600	8580	4620	6600	6625.17	3.08	26	6733	6666	6553	6486	6373	6700	6520	110	1980	500	4750	10	1	22066331	1463	-4.15	0.38	12	0.00	-1597.00	17422.00	15000	20240326	-55.80	5340	20241210	24.16	6640	-0.15	20250103	6440	2.95	20250102	15000	-55.80	20240326	5340	24.16	20241210	3.37	N	033160	500	110 억	680451	N	N	0	N	N
130	20250102	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	20	2	0.30	125124080	19068	130.30	6480	6620	6440	8550	4610	6580	6561.93	3.07	3467	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1456	-4.13	0.38	12	0.09	-1597.00	17422.00	15000	20240326	-56.00	5340	20241210	23.60	6620	-0.30	20250102	6440	2.48	20250102	15000	-56.00	20240326	5340	23.60	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
131	20250102	150347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	10	2	0.15	94208900	14385	98.30	6480	6620	6440	8550	4610	6580	6549.11	3.07	1335	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1454	-4.13	0.38	12	0.07	-1597.00	17422.00	15000	20240326	-56.07	5340	20241210	23.41	6620	-0.45	20250102	6440	2.33	20250102	15000	-56.07	20240326	5340	23.41	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
132	20250102	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	0	3	0.00	81020040	12377	84.58	6480	6620	6440	8550	4610	6580	6546.02	3.07	1175	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1452	-4.12	0.38	12	0.06	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	6620	-0.60	20250102	6440	2.17	20250102	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
133	20250102	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-10	5	-0.15	65000860	9936	67.90	6480	6620	6440	8550	4610	6580	6541.95	3.07	1032	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1450	-4.11	0.38	12	0.05	-1597.00	17422.00	15000	20240326	-56.20	5340	20241210	23.03	6620	-0.76	20250102	6440	2.02	20250102	15000	-56.20	20240326	5340	23.03	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
134	20250102	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	0	3	0.00	49873120	7644	52.23	6480	6620	6440	8550	4610	6580	6524.48	3.07	1342	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1452	-4.12	0.38	12	0.03	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	6620	-0.60	20250102	6440	2.17	20250102	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
135	20250102	110337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	30	2	0.46	44266270	6792	46.41	6480	6620	6440	8550	4610	6580	6517.41	3.07	1386	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1459	-4.14	0.38	12	0.03	-1597.00	17422.00	15000	20240326	-55.93	5340	20241210	23.78	6620	-0.15	20250102	6440	2.64	20250102	15000	-55.93	20240326	5340	23.78	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
136	20250102	100343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	0	3	0.00	7385350	1138	7.78	6480	6590	6480	8550	4610	6580	6489.76	3.07	-22	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1452	-4.12	0.38	12	0.01	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	6590	-0.15	20250102	6480	1.54	20250102	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N
137	20250102	090341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	0	3	0.00	0	0	0.00	0	0	0	8550	4610	6580	0.00	3.07	0	6700	6640	6560	6500	6420	6650	6510	110	1970	500	4730	10	1	22066331	1452	-4.12	0.38	12	0.00	-1597.00	17422.00	15000	20240326	-56.13	5340	20241210	23.22	0	0.00	0	0	0.00	0	15000	-56.13	20240326	5340	23.22	20241210	3.40	N	033160	500	110 억	676960	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History