KissMeData/336680/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-230	5	-2.32	584762670	59712	120.68	9930	9940	9700	12900	6960	9930	9792.95	0.09	1100	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1899	6.21	1.53	12	0.31	1563.00	6355.00	18800	20241101	-48.40	8830	20241209	9.85	11880	-18.35	20250116	9700	0.00	20250124	18800	-48.40	20241101	8830	9.85	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
3	20250124	151215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-220	5	-2.22	562843130	57453	116.11	9930	9940	9700	12900	6960	9930	9796.47	0.09	1175	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1901	6.21	1.53	12	0.29	1563.00	6355.00	18800	20241101	-48.35	8830	20241209	9.97	11880	-18.27	20250116	9700	0.10	20250124	18800	-48.35	20241101	8830	9.97	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
4	20250124	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	-200	5	-2.01	443484340	45160	91.27	9930	9940	9700	12900	6960	9930	9820.17	0.09	269	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1904	6.23	1.53	12	0.23	1563.00	6355.00	18800	20241101	-48.24	8830	20241209	10.19	11880	-18.10	20250116	9700	0.31	20250124	18800	-48.24	20241101	8830	10.19	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
5	20250124	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	-70	5	-0.70	296342750	30095	60.82	9930	9940	9800	12900	6960	9930	9846.77	0.09	1145	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1930	6.31	1.55	12	0.15	1563.00	6355.00	18800	20241101	-47.55	8830	20241209	11.66	11880	-17.00	20250116	9790	0.72	20250102	18800	-47.55	20241101	8830	11.66	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
6	20250124	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-60	5	-0.60	269779870	27397	55.37	9930	9940	9800	12900	6960	9930	9846.91	0.09	1386	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1932	6.31	1.55	12	0.14	1563.00	6355.00	18800	20241101	-47.50	8830	20241209	11.78	11880	-16.92	20250116	9790	0.82	20250102	18800	-47.50	20241101	8830	11.78	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
7	20250124	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	-110	5	-1.11	228996360	23242	46.97	9930	9940	9810	12900	6960	9930	9852.53	0.09	1624	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1922	6.28	1.55	12	0.12	1563.00	6355.00	18800	20241101	-47.77	8830	20241209	11.21	11880	-17.34	20250116	9790	0.31	20250102	18800	-47.77	20241101	8830	11.21	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
8	20250124	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-40	5	-0.40	168039230	17042	34.44	9930	9940	9810	12900	6960	9930	9860.09	0.09	1903	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1936	6.33	1.56	12	0.09	1563.00	6355.00	18800	20241101	-47.39	8830	20241209	12.00	11880	-16.75	20250116	9790	1.02	20250102	18800	-47.39	20241101	8830	12.00	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
9	20250124	091217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	-30	5	-0.30	23662880	2388	4.83	9930	9930	9880	12900	6960	9930	9908.63	0.09	250	10363	10146	10033	9816	9703	10090	9760	98	2970	500	6950	10	1	19572779	1938	6.33	1.56	12	0.01	1563.00	6355.00	18800	20241101	-47.34	8830	20241209	12.12	11880	-16.67	20250116	9790	1.12	20250102	18800	-47.34	20241101	8830	12.12	20241209	0.31	N	336680	500	97 억	18327	N	N	N	N
10	20250123	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-240	5	-2.36	480532140	47985	21.96	10250	10250	9920	13220	7120	10170	10014.96	0.10	-375	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1944	6.35	1.56	12	0.25	1563.00	6355.00	18800	20241101	-47.18	8830	20241209	12.46	11880	-16.41	20250116	9790	1.43	20250102	18800	-47.18	20241101	8830	12.46	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
11	20250123	151205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-240	5	-2.36	449604960	44870	20.54	10250	10250	9920	13220	7120	10170	10020.17	0.10	-272	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1944	6.35	1.56	12	0.23	1563.00	6355.00	18800	20241101	-47.18	8830	20241209	12.46	11880	-16.41	20250116	9790	1.43	20250102	18800	-47.18	20241101	8830	12.46	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
12	20250123	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-170	5	-1.67	337237360	33592	15.38	10250	10250	9980	13220	7120	10170	10039.21	0.10	575	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1957	6.40	1.57	12	0.17	1563.00	6355.00	18800	20241101	-46.81	8830	20241209	13.25	11880	-15.82	20250116	9790	2.15	20250102	18800	-46.81	20241101	8830	13.25	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
13	20250123	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	-150	5	-1.47	320573100	31926	14.61	10250	10250	9980	13220	7120	10170	10041.13	0.10	822	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1961	6.41	1.58	12	0.16	1563.00	6355.00	18800	20241101	-46.70	8830	20241209	13.48	11880	-15.66	20250116	9790	2.35	20250102	18800	-46.70	20241101	8830	13.48	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
14	20250123	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	-160	5	-1.57	283586480	28228	12.92	10250	10250	9980	13220	7120	10170	10046.28	0.10	674	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1959	6.40	1.58	12	0.14	1563.00	6355.00	18800	20241101	-46.76	8830	20241209	13.36	11880	-15.74	20250116	9790	2.25	20250102	18800	-46.76	20241101	8830	13.36	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
15	20250123	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	-160	5	-1.57	251248510	24997	11.44	10250	10250	9980	13220	7120	10170	10051.14	0.10	876	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1959	6.40	1.58	12	0.13	1563.00	6355.00	18800	20241101	-46.76	8830	20241209	13.36	11880	-15.74	20250116	9790	2.25	20250102	18800	-46.76	20241101	8830	13.36	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
16	20250123	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	-140	5	-1.38	196829140	19558	8.95	10250	10250	9980	13220	7120	10170	10063.86	0.10	550	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1963	6.42	1.58	12	0.10	1563.00	6355.00	18800	20241101	-46.65	8830	20241209	13.59	11880	-15.57	20250116	9790	2.45	20250102	18800	-46.65	20241101	8830	13.59	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
17	20250123	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	-150	5	-1.47	77379880	7643	3.50	10250	10250	10010	13220	7120	10170	10124.28	0.10	533	10750	10460	10300	10010	9850	10380	9930	98	3050	500	7110	10	1	19572779	1961	6.41	1.58	12	0.04	1563.00	6355.00	18800	20241101	-46.70	8830	20241209	13.48	11880	-15.66	20250116	9790	2.35	20250102	18800	-46.70	20241101	8830	13.48	20241209	0.30	N	336680	500	97 억	18722	N	N	N	N
18	20250122	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	0	3	0.00	2254467270	217685	275.60	10300	10590	10140	13220	7120	10170	10356.66	0.21	-24013	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	1991	6.51	1.60	12	1.11	1563.00	6355.00	18800	20241101	-45.90	8830	20241209	15.18	11880	-14.39	20250116	9790	3.88	20250102	18800	-45.90	20241101	8830	15.18	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
19	20250122	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	70	2	0.69	2226083360	214898	272.07	10300	10590	10140	13220	7120	10170	10358.79	0.21	-23718	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	2004	6.55	1.61	12	1.10	1563.00	6355.00	18800	20241101	-45.53	8830	20241209	15.97	11880	-13.80	20250116	9790	4.60	20250102	18800	-45.53	20241101	8830	15.97	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
20	20250122	141156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	40	2	0.39	2178832840	210282	266.22	10300	10590	10140	13220	7120	10170	10361.48	0.21	-23320	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	1998	6.53	1.61	12	1.07	1563.00	6355.00	18800	20241101	-45.69	8830	20241209	15.63	11880	-14.06	20250116	9790	4.29	20250102	18800	-45.69	20241101	8830	15.63	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
21	20250122	131158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	30	2	0.29	2165777090	209003	264.60	10300	10590	10140	13220	7120	10170	10362.42	0.21	-23320	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	1996	6.53	1.61	12	1.07	1563.00	6355.00	18800	20241101	-45.74	8830	20241209	15.52	11880	-14.14	20250116	9790	4.19	20250102	18800	-45.74	20241101	8830	15.52	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
22	20250122	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	40	2	0.39	2153953780	207844	263.14	10300	10590	10140	13220	7120	10170	10363.32	0.21	-23087	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	1998	6.53	1.61	12	1.06	1563.00	6355.00	18800	20241101	-45.69	8830	20241209	15.63	11880	-14.06	20250116	9790	4.29	20250102	18800	-45.69	20241101	8830	15.63	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
23	20250122	111158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	110	2	1.08	2131663950	205661	260.37	10300	10590	10140	13220	7120	10170	10364.94	0.21	-23222	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	2012	6.58	1.62	12	1.05	1563.00	6355.00	18800	20241101	-45.32	8830	20241209	16.42	11880	-13.47	20250116	9790	5.01	20250102	18800	-45.32	20241101	8830	16.42	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
24	20250122	101157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	10	2	0.10	2008061410	193551	245.04	10300	10590	10150	13220	7120	10170	10374.84	0.21	-19182	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	1993	6.51	1.60	12	0.99	1563.00	6355.00	18800	20241101	-45.85	8830	20241209	15.29	11880	-14.31	20250116	9790	3.98	20250102	18800	-45.85	20241101	8830	15.29	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
25	20250122	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	160	2	1.57	1104493380	105961	134.15	10300	10590	10250	13220	7120	10170	10423.58	0.21	-12086	10483	10326	10163	10006	9843	10245	9925	98	3050	500	7110	10	1	19572779	2022	6.61	1.63	12	0.54	1563.00	6355.00	18800	20241101	-45.05	8830	20241209	16.99	11880	-13.05	20250116	9790	5.52	20250102	18800	-45.05	20241101	8830	16.99	20241209	0.30	N	336680	500	97 억	42009	N	N	N	N
26	20250121	161149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-90	5	-0.88	722273280	71500	146.43	10270	10320	10000	13330	7190	10260	10100.74	0.22	484	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	1991	6.51	1.60	12	0.37	1563.00	6355.00	18800	20241101	-45.90	8830	20241209	15.18	11880	-14.39	20250116	9790	3.88	20250102	18800	-45.90	20241101	8830	15.18	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
27	20250121	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	-110	5	-1.07	656023160	64976	133.07	10270	10320	10000	13330	7190	10260	10096.39	0.22	-893	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	1987	6.49	1.60	12	0.33	1563.00	6355.00	18800	20241101	-46.01	8830	20241209	14.95	11880	-14.56	20250116	9790	3.68	20250102	18800	-46.01	20241101	8830	14.95	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
28	20250121	141152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	-210	5	-2.05	538439370	53336	109.23	10270	10320	10000	13330	7190	10260	10095.23	0.22	-6240	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	1967	6.43	1.58	12	0.27	1563.00	6355.00	18800	20241101	-46.54	8830	20241209	13.82	11880	-15.40	20250116	9790	2.66	20250102	18800	-46.54	20241101	8830	13.82	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
29	20250121	131151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	-220	5	-2.14	426977750	42253	86.53	10270	10320	10000	13330	7190	10260	10105.26	0.22	-7971	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	1965	6.42	1.58	12	0.22	1563.00	6355.00	18800	20241101	-46.60	8830	20241209	13.70	11880	-15.49	20250116	9790	2.55	20250102	18800	-46.60	20241101	8830	13.70	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
30	20250121	121134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	-170	5	-1.66	399403060	39508	80.91	10270	10320	10000	13330	7190	10260	10109.42	0.22	-8128	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	1975	6.46	1.59	12	0.20	1563.00	6355.00	18800	20241101	-46.33	8830	20241209	14.27	11880	-15.07	20250116	9790	3.06	20250102	18800	-46.33	20241101	8830	14.27	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
31	20250121	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	-220	5	-2.14	345431800	34132	69.90	10270	10320	10000	13330	7190	10260	10120.47	0.22	-7983	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	1965	6.42	1.58	12	0.17	1563.00	6355.00	18800	20241101	-46.60	8830	20241209	13.70	11880	-15.49	20250116	9790	2.55	20250102	18800	-46.60	20241101	8830	13.70	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
32	20250121	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	-210	5	-2.05	262469690	25868	52.98	10270	10320	10000	13330	7190	10260	10146.50	0.22	-7977	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	1967	6.43	1.58	12	0.13	1563.00	6355.00	18800	20241101	-46.54	8830	20241209	13.82	11880	-15.40	20250116	9790	2.66	20250102	18800	-46.54	20241101	8830	13.82	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
33	20250121	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	50	2	0.49	13136060	1279	2.62	10270	10310	10250	13330	7190	10260	10270.57	0.22	45	10466	10362	10266	10162	10066	10315	10115	98	3070	500	7180	10	1	19572779	2018	6.60	1.62	12	0.01	1563.00	6355.00	18800	20241101	-45.16	8830	20241209	16.76	11880	-13.22	20250116	9790	5.31	20250102	18800	-45.16	20241101	8830	16.76	20241209	0.29	N	336680	500	97 억	42868	N	N	N	N
34	20250120	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	0	3	0.00	480195010	46858	48.40	10280	10370	10170	13330	7190	10260	10247.86	0.21	907	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2008	6.56	1.61	12	0.24	1563.00	6355.00	18800	20241101	-45.43	8830	20241209	16.19	11880	-13.64	20250116	9790	4.80	20250102	18800	-45.43	20241101	8830	16.19	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
35	20250120	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	10	2	0.10	464907200	45367	46.86	10280	10370	10170	13330	7190	10260	10247.70	0.21	1448	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2010	6.57	1.62	12	0.23	1563.00	6355.00	18800	20241101	-45.37	8830	20241209	16.31	11880	-13.55	20250116	9790	4.90	20250102	18800	-45.37	20241101	8830	16.31	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
36	20250120	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	0	3	0.00	417955010	40789	42.13	10280	10370	10170	13330	7190	10260	10246.76	0.21	622	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2008	6.56	1.61	12	0.21	1563.00	6355.00	18800	20241101	-45.43	8830	20241209	16.19	11880	-13.64	20250116	9790	4.80	20250102	18800	-45.43	20241101	8830	16.19	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
37	20250120	131149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	20	2	0.19	393871190	38443	39.71	10280	10370	10170	13330	7190	10260	10245.59	0.21	647	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2012	6.58	1.62	12	0.20	1563.00	6355.00	18800	20241101	-45.32	8830	20241209	16.42	11880	-13.47	20250116	9790	5.01	20250102	18800	-45.32	20241101	8830	16.42	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
38	20250120	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	-40	5	-0.39	315353910	30792	31.80	10280	10370	10170	13330	7190	10260	10241.42	0.21	-2128	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2000	6.54	1.61	12	0.16	1563.00	6355.00	18800	20241101	-45.64	8830	20241209	15.74	11880	-13.97	20250116	9790	4.39	20250102	18800	-45.64	20241101	8830	15.74	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
39	20250120	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-30	5	-0.29	294074780	28704	29.65	10280	10370	10170	13330	7190	10260	10245.08	0.21	-2429	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2002	6.55	1.61	12	0.15	1563.00	6355.00	18800	20241101	-45.59	8830	20241209	15.86	11880	-13.89	20250116	9790	4.49	20250102	18800	-45.59	20241101	8830	15.86	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
40	20250120	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-10	5	-0.10	201535270	19635	20.28	10280	10370	10200	13330	7190	10260	10264.08	0.21	685	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2006	6.56	1.61	12	0.10	1563.00	6355.00	18800	20241101	-45.48	8830	20241209	16.08	11880	-13.72	20250116	9790	4.70	20250102	18800	-45.48	20241101	8830	16.08	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
41	20250120	091151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-10	5	-0.10	47375720	4612	4.76	10280	10340	10210	13330	7190	10260	10272.27	0.21	-2003	10700	10480	10370	10150	10040	10425	10095	98	3070	500	7180	10	1	19572779	2006	6.56	1.61	12	0.02	1563.00	6355.00	18800	20241101	-45.48	8830	20241209	16.08	11880	-13.72	20250116	9790	4.70	20250102	18800	-45.48	20241101	8830	16.08	20241209	0.21	N	336680	500	97 억	41961	N	N	N	N
42	20250117	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	-340	5	-3.21	976032820	93963	8.16	10550	10590	10260	13780	7420	10600	10387.54	0.26	-8581	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2008	6.56	1.61	12	0.48	1563.00	6355.00	18800	20241101	-45.43	8830	20241209	16.19	11880	-13.64	20250116	9790	4.80	20250102	18800	-45.43	20241101	8830	16.19	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
43	20250117	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-300	5	-2.83	910675560	87599	7.61	10550	10590	10300	13780	7420	10600	10395.73	0.26	-8086	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2016	6.59	1.62	12	0.45	1563.00	6355.00	18800	20241101	-45.21	8830	20241209	16.65	11880	-13.30	20250116	9790	5.21	20250102	18800	-45.21	20241101	8830	16.65	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
44	20250117	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	-270	5	-2.55	817131320	78538	6.82	10550	10590	10300	13780	7420	10600	10404.03	0.26	-7161	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2022	6.61	1.63	12	0.40	1563.00	6355.00	18800	20241101	-45.05	8830	20241209	16.99	11880	-13.05	20250116	9790	5.52	20250102	18800	-45.05	20241101	8830	16.99	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
45	20250117	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	-210	5	-1.98	674261260	64706	5.62	10550	10590	10330	13780	7420	10600	10420.10	0.26	-5824	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2034	6.65	1.63	12	0.33	1563.00	6355.00	18800	20241101	-44.73	8830	20241209	17.67	11880	-12.54	20250116	9790	6.13	20250102	18800	-44.73	20241101	8830	17.67	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
46	20250117	121150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	-200	5	-1.89	605363920	58056	5.04	10550	10590	10350	13780	7420	10600	10426.94	0.26	-5252	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2036	6.65	1.64	12	0.30	1563.00	6355.00	18800	20241101	-44.68	8830	20241209	17.78	11880	-12.46	20250116	9790	6.23	20250102	18800	-44.68	20241101	8830	17.78	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
47	20250117	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-160	5	-1.51	573800320	55019	4.78	10550	10590	10350	13780	7420	10600	10428.82	0.26	-5123	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2043	6.68	1.64	12	0.28	1563.00	6355.00	18800	20241101	-44.47	8830	20241209	18.23	11880	-12.12	20250116	9790	6.64	20250102	18800	-44.47	20241101	8830	18.23	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
48	20250117	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-160	5	-1.51	396496610	37988	3.30	10550	10590	10360	13780	7420	10600	10436.99	0.26	-5166	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2043	6.68	1.64	12	0.19	1563.00	6355.00	18800	20241101	-44.47	8830	20241209	18.23	11880	-12.12	20250116	9790	6.64	20250102	18800	-44.47	20241101	8830	18.23	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
49	20250117	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	-190	5	-1.79	162879260	15564	1.35	10550	10550	10410	13780	7420	10600	10464.26	0.26	-869	12613	11606	10873	9866	9133	12110	10370	98	3180	500	7420	10	1	19572779	2038	6.66	1.64	12	0.08	1563.00	6355.00	18800	20241101	-44.63	8830	20241209	17.89	11880	-12.37	20250116	9790	6.33	20250102	18800	-44.63	20241101	8830	17.89	20241209	0.25	N	336680	500	97 억	51103	N	N	N	N
50	20250116	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	460	2	4.54	12560148400	1147139	890.17	10180	11880	10140	13180	7100	10140	10949.32	0.09	32767	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	2075	6.78	1.67	12	5.86	1563.00	6355.00	18800	20241101	-43.62	8830	20241209	20.05	11880	-10.77	20250116	9790	8.27	20250102	18800	-43.62	20241101	8830	20.05	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
51	20250116	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	330	2	3.25	12422674060	1134119	880.07	10180	11880	10140	13180	7100	10140	10953.59	0.09	33621	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	2049	6.70	1.65	12	5.79	1563.00	6355.00	18800	20241101	-44.31	8830	20241209	18.57	11880	-11.87	20250116	9790	6.95	20250102	18800	-44.31	20241101	8830	18.57	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
52	20250116	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10580	440	2	4.34	12168736540	1109953	861.32	10180	11880	10140	13180	7100	10140	10963.29	0.09	31840	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	2071	6.77	1.66	12	5.67	1563.00	6355.00	18800	20241101	-43.72	8830	20241209	19.82	11880	-10.94	20250116	9790	8.07	20250102	18800	-43.72	20241101	8830	19.82	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
53	20250116	131146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	480	2	4.73	11681350620	1063837	825.53	10180	11880	10140	13180	7100	10140	10980.40	0.09	24837	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	2079	6.79	1.67	12	5.44	1563.00	6355.00	18800	20241101	-43.51	8830	20241209	20.27	11880	-10.61	20250116	9790	8.48	20250102	18800	-43.51	20241101	8830	20.27	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
54	20250116	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	480	2	4.73	10905286690	990711	768.79	10180	11880	10140	13180	7100	10140	11007.54	0.09	1804	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	2079	6.79	1.67	12	5.06	1563.00	6355.00	18800	20241101	-43.51	8830	20241209	20.27	11880	-10.61	20250116	9790	8.48	20250102	18800	-43.51	20241101	8830	20.27	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
55	20250116	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	130	2	1.28	206200260	20202	15.68	10180	10290	10140	13180	7100	10140	10206.92	0.09	813	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	2010	6.57	1.62	12	0.10	1563.00	6355.00	18800	20241101	-45.37	8830	20241209	16.31	11160	-7.97	20250109	9790	4.90	20250102	18800	-45.37	20241101	8830	16.31	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
56	20250116	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	0	3	0.00	133487120	13091	10.16	10180	10270	10140	13180	7100	10140	10196.86	0.09	-160	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	1985	6.49	1.60	12	0.07	1563.00	6355.00	18800	20241101	-46.06	8830	20241209	14.84	11160	-9.14	20250109	9790	3.58	20250102	18800	-46.06	20241101	8830	14.84	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
57	20250116	091149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	80	2	0.79	49701250	4863	3.77	10180	10270	10170	13180	7100	10140	10220.29	0.09	1508	10686	10412	10276	10002	9866	10345	9935	98	3040	500	7090	10	1	19572779	2000	6.54	1.61	12	0.02	1563.00	6355.00	18800	20241101	-45.64	8830	20241209	15.74	11160	-8.42	20250109	9790	4.39	20250102	18800	-45.64	20241101	8830	15.74	20241209	0.21	N	336680	500	97 억	18209	N	N	N	N
58	20250115	161142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-140	5	-1.36	1315605340	127445	48.50	10390	10550	10140	13360	7200	10280	10323.07	0.15	-11023	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	1985	6.49	1.60	12	0.65	1563.00	6355.00	18800	20241101	-46.06	8830	20241209	14.84	11160	-9.14	20250109	9790	3.58	20250102	18800	-46.06	20241101	8830	14.84	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
59	20250115	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-110	5	-1.07	1280802670	124015	47.19	10390	10550	10140	13360	7200	10280	10327.80	0.15	-10888	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	1991	6.51	1.60	12	0.63	1563.00	6355.00	18800	20241101	-45.90	8830	20241209	15.18	11160	-8.87	20250109	9790	3.88	20250102	18800	-45.90	20241101	8830	15.18	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
60	20250115	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-80	5	-0.78	1180135620	114114	43.42	10390	10550	10180	13360	7200	10280	10341.73	0.15	-11532	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	1996	6.53	1.61	12	0.58	1563.00	6355.00	18800	20241101	-45.74	8830	20241209	15.52	11160	-8.60	20250109	9790	4.19	20250102	18800	-45.74	20241101	8830	15.52	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
61	20250115	131146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-30	5	-0.29	1152572080	111412	42.40	10390	10550	10180	13360	7200	10280	10345.13	0.15	-11579	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	2006	6.56	1.61	12	0.57	1563.00	6355.00	18800	20241101	-45.48	8830	20241209	16.08	11160	-8.15	20250109	9790	4.70	20250102	18800	-45.48	20241101	8830	16.08	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
62	20250115	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-50	5	-0.49	1122446940	108463	41.27	10390	10550	10180	13360	7200	10280	10348.66	0.15	-11343	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	2002	6.55	1.61	12	0.55	1563.00	6355.00	18800	20241101	-45.59	8830	20241209	15.86	11160	-8.33	20250109	9790	4.49	20250102	18800	-45.59	20241101	8830	15.86	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
63	20250115	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-50	5	-0.49	1070555570	103372	39.34	10390	10550	10190	13360	7200	10280	10356.34	0.15	-11295	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	2002	6.55	1.61	12	0.53	1563.00	6355.00	18800	20241101	-45.59	8830	20241209	15.86	11160	-8.33	20250109	9790	4.49	20250102	18800	-45.59	20241101	8830	15.86	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
64	20250115	101142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	20	2	0.19	940350000	90640	34.49	10390	10550	10210	13360	7200	10280	10374.56	0.15	-10382	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	2016	6.59	1.62	12	0.46	1563.00	6355.00	18800	20241101	-45.21	8830	20241209	16.65	11160	-7.71	20250109	9790	5.21	20250102	18800	-45.21	20241101	8830	16.65	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
65	20250115	091147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	150	2	1.46	209319630	20098	7.65	10390	10550	10300	13360	7200	10280	10414.95	0.15	-1955	10900	10590	10390	10080	9880	10490	9980	98	3080	500	7190	10	1	19572779	2041	6.67	1.64	12	0.10	1563.00	6355.00	18800	20241101	-44.52	8830	20241209	18.12	11160	-6.54	20250109	9790	6.54	20250102	18800	-44.52	20241101	8830	18.12	20241209	0.18	N	336680	500	97 억	28860	N	N	N	N
66	20250114	161123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	30	2	0.29	2684875040	256047	270.11	10540	10700	10190	13320	7180	10250	10487.31	0.23	-15112	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2012	6.58	1.62	12	1.31	1563.00	6355.00	18800	20241101	-45.32	8830	20241209	16.42	11160	-7.89	20250109	9790	5.01	20250102	18800	-45.32	20241101	8830	16.42	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
67	20250114	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	40	2	0.39	2492685380	237354	250.39	10540	10700	10190	13320	7180	10250	10501.97	0.23	-21718	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2014	6.58	1.62	12	1.21	1563.00	6355.00	18800	20241101	-45.27	8830	20241209	16.53	11160	-7.80	20250109	9790	5.11	20250102	18800	-45.27	20241101	8830	16.53	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
68	20250114	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	70	2	0.68	2336046220	222072	234.27	10540	10700	10290	13320	7180	10250	10519.32	0.23	-24154	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2020	6.60	1.62	12	1.13	1563.00	6355.00	18800	20241101	-45.11	8830	20241209	16.87	11160	-7.53	20250109	9790	5.41	20250102	18800	-45.11	20241101	8830	16.87	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
69	20250114	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	200	2	1.95	2156393560	204767	216.01	10540	10700	10370	13320	7180	10250	10530.96	0.23	-24257	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2045	6.69	1.64	12	1.05	1563.00	6355.00	18800	20241101	-44.41	8830	20241209	18.35	11160	-6.36	20250109	9790	6.74	20250102	18800	-44.41	20241101	8830	18.35	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
70	20250114	121132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	200	2	1.95	2097334070	199100	210.03	10540	10700	10370	13320	7180	10250	10534.07	0.23	-23317	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2045	6.69	1.64	12	1.02	1563.00	6355.00	18800	20241101	-44.41	8830	20241209	18.35	11160	-6.36	20250109	9790	6.74	20250102	18800	-44.41	20241101	8830	18.35	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
71	20250114	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	310	2	3.02	1879370570	178542	188.35	10540	10700	10370	13320	7180	10250	10526.21	0.23	-23594	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2067	6.76	1.66	12	0.91	1563.00	6355.00	18800	20241101	-43.83	8830	20241209	19.59	11160	-5.38	20250109	9790	7.87	20250102	18800	-43.83	20241101	8830	19.59	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
72	20250114	101130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	170	2	1.66	1784740330	169493	178.80	10540	10700	10370	13320	7180	10250	10529.88	0.23	-23694	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2039	6.67	1.64	12	0.87	1563.00	6355.00	18800	20241101	-44.57	8830	20241209	18.01	11160	-6.63	20250109	9790	6.44	20250102	18800	-44.57	20241101	8830	18.01	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
73	20250114	091135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10570	320	2	3.12	655756930	62466	65.90	10540	10620	10370	13320	7180	10250	10497.82	0.23	-11134	10496	10372	10236	10112	9976	10305	10045	98	3070	500	7170	10	1	19572779	2069	6.76	1.66	12	0.32	1563.00	6355.00	18800	20241101	-43.78	8830	20241209	19.71	11160	-5.29	20250109	9790	7.97	20250102	18800	-43.78	20241101	8830	19.71	20241209	0.15	N	336680	500	97 억	44051	N	N	N	N
74	20250113	161118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-130	5	-1.25	899662680	88075	78.12	10360	10360	10100	13490	7270	10380	10213.73	0.17	9471	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	2006	6.56	1.61	12	0.45	1563.00	6355.00	18800	20241101	-45.48	8830	20241209	16.08	11160	-8.15	20250109	9790	4.70	20250102	18800	-45.48	20241101	8830	16.08	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
75	20250113	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	-140	5	-1.35	803040620	78639	69.75	10360	10360	10100	13490	7270	10380	10211.71	0.17	9625	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	2004	6.55	1.61	12	0.40	1563.00	6355.00	18800	20241101	-45.53	8830	20241209	15.97	11160	-8.24	20250109	9790	4.60	20250102	18800	-45.53	20241101	8830	15.97	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
76	20250113	141100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-210	5	-2.02	545426030	53453	47.41	10360	10360	10100	13490	7270	10380	10203.81	0.17	4846	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	1991	6.51	1.60	12	0.27	1563.00	6355.00	18800	20241101	-45.90	8830	20241209	15.18	11160	-8.87	20250109	9790	3.88	20250102	18800	-45.90	20241101	8830	15.18	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
77	20250113	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	-240	5	-2.31	483081500	47337	41.99	10360	10360	10100	13490	7270	10380	10205.12	0.17	644	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	1985	6.49	1.60	12	0.24	1563.00	6355.00	18800	20241101	-46.06	8830	20241209	14.84	11160	-9.14	20250109	9790	3.58	20250102	18800	-46.06	20241101	8830	14.84	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
78	20250113	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-200	5	-1.93	406626160	39802	35.30	10360	10360	10100	13490	7270	10380	10216.18	0.17	-1269	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	1993	6.51	1.60	12	0.20	1563.00	6355.00	18800	20241101	-45.85	8830	20241209	15.29	11160	-8.78	20250109	9790	3.98	20250102	18800	-45.85	20241101	8830	15.29	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
79	20250113	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10190	-190	5	-1.83	380717300	37253	33.04	10360	10360	10100	13490	7270	10380	10219.73	0.17	-1882	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	1994	6.52	1.60	12	0.19	1563.00	6355.00	18800	20241101	-45.80	8830	20241209	15.40	11160	-8.69	20250109	9790	4.09	20250102	18800	-45.80	20241101	8830	15.40	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
80	20250113	101109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-200	5	-1.93	297398910	29033	25.75	10360	10360	10150	13490	7270	10380	10243.43	0.17	-509	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	1993	6.51	1.60	12	0.15	1563.00	6355.00	18800	20241101	-45.85	8830	20241209	15.29	11160	-8.78	20250109	9790	3.98	20250102	18800	-45.85	20241101	8830	15.29	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
81	20250113	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10240	-140	5	-1.35	146914550	14299	12.68	10360	10360	10210	13490	7270	10380	10274.39	0.17	1208	11006	10692	10536	10222	10066	10615	10145	98	3110	500	7260	10	1	19572779	2004	6.55	1.61	12	0.07	1563.00	6355.00	18800	20241101	-45.53	8830	20241209	15.97	11160	-8.24	20250109	9790	4.60	20250102	18800	-45.53	20241101	8830	15.97	20241209	0.04	N	336680	500	97 억	34231	N	N	N	N
82	20250110	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	-500	5	-4.60	1181178620	112136	16.63	10730	10850	10380	14140	7620	10880	10533.51	0.29	-21947	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2032	6.64	1.63	12	0.57	1563.00	6355.00	18800	20241101	-44.79	8830	20241209	17.55	11160	-6.99	20250109	9790	6.03	20250102	18800	-44.79	20241101	8830	17.55	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
83	20250110	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	-440	5	-4.04	1092565480	103609	15.37	10730	10850	10400	14140	7620	10880	10545.06	0.29	-19512	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2043	6.68	1.64	12	0.53	1563.00	6355.00	18800	20241101	-44.47	8830	20241209	18.23	11160	-6.45	20250109	9790	6.64	20250102	18800	-44.47	20241101	8830	18.23	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
84	20250110	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-400	5	-3.68	991324730	93899	13.93	10730	10850	10400	14140	7620	10880	10557.32	0.29	-15962	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2051	6.71	1.65	12	0.48	1563.00	6355.00	18800	20241101	-44.26	8830	20241209	18.69	11160	-6.09	20250109	9790	7.05	20250102	18800	-44.26	20241101	8830	18.69	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
85	20250110	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	-450	5	-4.14	891156620	84296	12.50	10730	10850	10420	14140	7620	10880	10571.73	0.29	-15859	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2041	6.67	1.64	12	0.43	1563.00	6355.00	18800	20241101	-44.52	8830	20241209	18.12	11160	-6.54	20250109	9790	6.54	20250102	18800	-44.52	20241101	8830	18.12	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
86	20250110	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	-390	5	-3.58	795499480	75146	11.15	10730	10850	10440	14140	7620	10880	10586.02	0.29	-11316	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2053	6.71	1.65	12	0.38	1563.00	6355.00	18800	20241101	-44.20	8830	20241209	18.80	11160	-6.00	20250109	9790	7.15	20250102	18800	-44.20	20241101	8830	18.80	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
87	20250110	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	-380	5	-3.49	681150620	64239	9.53	10730	10850	10440	14140	7620	10880	10603.35	0.29	-6907	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2055	6.72	1.65	12	0.33	1563.00	6355.00	18800	20241101	-44.15	8830	20241209	18.91	11160	-5.91	20250109	9790	7.25	20250102	18800	-44.15	20241101	8830	18.91	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
88	20250110	101059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10590	-290	5	-2.67	446159180	41857	6.21	10730	10850	10540	14140	7620	10880	10659.09	0.29	-6747	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2073	6.78	1.67	12	0.21	1563.00	6355.00	18800	20241101	-43.67	8830	20241209	19.93	11160	-5.11	20250109	9790	8.17	20250102	18800	-43.67	20241101	8830	19.93	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
89	20250110	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10660	-220	5	-2.02	176571450	16509	2.45	10730	10850	10650	14140	7620	10880	10695.38	0.29	-2560	11686	11282	10756	10352	9826	11485	10555	98	3260	500	7610	10	1	19572779	2086	6.82	1.68	12	0.08	1563.00	6355.00	18800	20241101	-43.30	8830	20241209	20.72	11160	-4.48	20250109	9790	8.89	20250102	18800	-43.30	20241101	8830	20.72	20241209	0.05	N	336680	500	97 억	56595	N	N	N	N
90	20250109	161053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10880	530	2	5.12	7261915610	670945	1363.32	10610	11160	10230	13450	7250	10350	10823.71	0.41	-24502	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2130	6.96	1.71	12	3.43	1563.00	6355.00	18800	20241101	-42.13	8830	20241209	23.22	11160	-2.51	20250109	9790	11.13	20250102	18800	-42.13	20241101	8830	23.22	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
91	20250109	151049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	450	2	4.35	7071670990	653458	1327.79	10610	11160	10230	13450	7250	10350	10822.35	0.41	-23324	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2114	6.91	1.70	12	3.34	1563.00	6355.00	18800	20241101	-42.55	8830	20241209	22.31	11160	-3.23	20250109	9790	10.32	20250102	18800	-42.55	20241101	8830	22.31	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
92	20250109	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11000	650	2	6.28	5958788060	551665	1120.95	10610	11160	10230	13450	7250	10350	10801.95	0.41	-31241	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2153	7.04	1.73	12	2.82	1563.00	6355.00	18800	20241101	-41.49	8830	20241209	24.58	11160	-1.43	20250109	9790	12.36	20250102	18800	-41.49	20241101	8830	24.58	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
93	20250109	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	290	2	2.80	4079363550	379775	771.68	10610	11160	10230	13450	7250	10350	10742.15	0.41	-26499	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2083	6.81	1.67	12	1.94	1563.00	6355.00	18800	20241101	-43.40	8830	20241209	20.50	11160	-4.66	20250109	9790	8.68	20250102	18800	-43.40	20241101	8830	20.50	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
94	20250109	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10650	300	2	2.90	3430896100	319204	648.60	10610	11160	10230	13450	7250	10350	10749.04	0.41	-37078	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2085	6.81	1.68	12	1.63	1563.00	6355.00	18800	20241101	-43.35	8830	20241209	20.61	11160	-4.57	20250109	9790	8.78	20250102	18800	-43.35	20241101	8830	20.61	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
95	20250109	111100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	140	2	1.35	948556290	90618	184.13	10610	10630	10230	13450	7250	10350	10468.42	0.41	-26490	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2053	6.71	1.65	12	0.46	1563.00	6355.00	18800	20241101	-44.20	8830	20241209	18.80	10670	-1.69	20250107	9790	7.15	20250102	18800	-44.20	20241101	8830	18.80	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
96	20250109	101058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	110	2	1.06	608320320	58281	118.42	10610	10630	10230	13450	7250	10350	10438.62	0.41	-22956	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2047	6.69	1.65	12	0.30	1563.00	6355.00	18800	20241101	-44.36	8830	20241209	18.46	10670	-1.97	20250107	9790	6.84	20250102	18800	-44.36	20241101	8830	18.46	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
97	20250109	091103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	100	2	0.97	304321250	28887	58.70	10610	10630	10420	13450	7250	10350	10538.81	0.41	-13283	10596	10472	10226	10102	9856	10535	10165	98	3100	500	7240	10	1	19572779	2045	6.69	1.64	12	0.15	1563.00	6355.00	18800	20241101	-44.41	8830	20241209	18.35	10670	-2.06	20250107	9790	6.74	20250102	18800	-44.41	20241101	8830	18.35	20241209	0.05	N	336680	500	97 억	80026	N	N	N	N
98	20250108	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	150	2	1.47	483599500	47624	50.09	10200	10350	9980	13260	7140	10200	10149.10	0.44	-5856	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	2026	6.62	1.63	12	0.24	1563.00	6355.00	18800	20241101	-44.95	8830	20241209	17.21	10670	-3.00	20250107	9790	5.72	20250102	18800	-44.95	20241101	8830	17.21	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
99	20250108	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-20	5	-0.20	394669170	39016	41.03	10200	10280	9980	13260	7140	10200	10115.56	0.44	-5402	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	1993	6.51	1.60	12	0.20	1563.00	6355.00	18800	20241101	-45.85	8830	20241209	15.29	10670	-4.59	20250107	9790	3.98	20250102	18800	-45.85	20241101	8830	15.29	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
100	20250108	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-30	5	-0.29	359755650	35579	37.42	10200	10280	9980	13260	7140	10200	10111.44	0.44	-6977	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	1991	6.51	1.60	12	0.18	1563.00	6355.00	18800	20241101	-45.90	8830	20241209	15.18	10670	-4.69	20250107	9790	3.88	20250102	18800	-45.90	20241101	8830	15.18	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
101	20250108	131052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-20	5	-0.20	341627200	33793	35.54	10200	10280	9980	13260	7140	10200	10109.39	0.44	-6844	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	1993	6.51	1.60	12	0.17	1563.00	6355.00	18800	20241101	-45.85	8830	20241209	15.29	10670	-4.59	20250107	9790	3.98	20250102	18800	-45.85	20241101	8830	15.29	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
102	20250108	121050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-20	5	-0.20	290179040	28733	30.22	10200	10280	9980	13260	7140	10200	10099.13	0.44	-3377	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	1993	6.51	1.60	12	0.15	1563.00	6355.00	18800	20241101	-45.85	8830	20241209	15.29	10670	-4.59	20250107	9790	3.98	20250102	18800	-45.85	20241101	8830	15.29	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
103	20250108	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	-40	5	-0.39	253409580	25130	26.43	10200	10280	9980	13260	7140	10200	10083.91	0.44	-4522	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	1989	6.50	1.60	12	0.13	1563.00	6355.00	18800	20241101	-45.96	8830	20241209	15.06	10670	-4.78	20250107	9790	3.78	20250102	18800	-45.96	20241101	8830	15.06	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
104	20250108	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	-180	5	-1.76	209660640	20813	21.89	10200	10280	9980	13260	7140	10200	10073.50	0.44	-4327	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	1961	6.41	1.58	12	0.11	1563.00	6355.00	18800	20241101	-46.70	8830	20241209	13.48	10670	-6.09	20250107	9790	2.35	20250102	18800	-46.70	20241101	8830	13.48	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
105	20250108	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	-90	5	-0.88	56572810	5570	5.86	10200	10280	10050	13260	7140	10200	10156.64	0.44	953	10960	10580	10290	9910	9620	10435	9765	98	3060	500	7140	10	1	19572779	1979	6.47	1.59	12	0.03	1563.00	6355.00	18800	20241101	-46.22	8830	20241209	14.50	10670	-5.25	20250107	9790	3.27	20250102	18800	-46.22	20241101	8830	14.50	20241209	0.05	N	336680	500	97 억	85400	N	N	N	N
106	20250107	161041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-300	5	-2.86	976258210	94010	81.72	10590	10670	10000	13650	7350	10500	10384.98	0.42	3844	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	1996	6.53	1.61	12	0.48	1563.00	6355.00	18800	20241101	-45.74	8830	20241209	15.52	10670	-4.40	20250107	9790	4.19	20250102	18800	-45.74	20241101	8830	15.52	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
107	20250107	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-250	5	-2.38	818512630	78510	68.24	10590	10670	10230	13650	7350	10500	10425.58	0.42	654	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	2006	6.56	1.61	12	0.40	1563.00	6355.00	18800	20241101	-45.48	8830	20241209	16.08	10670	-3.94	20250107	9790	4.70	20250102	18800	-45.48	20241101	8830	16.08	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
108	20250107	141043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	-240	5	-2.29	745765010	71416	62.08	10590	10670	10250	13650	7350	10500	10442.55	0.42	1192	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	2008	6.56	1.61	12	0.36	1563.00	6355.00	18800	20241101	-45.43	8830	20241209	16.19	10670	-3.84	20250107	9790	4.80	20250102	18800	-45.43	20241101	8830	16.19	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
109	20250107	131042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-250	5	-2.38	665224380	63600	55.28	10590	10670	10250	13650	7350	10500	10459.50	0.42	4125	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	2006	6.56	1.61	12	0.32	1563.00	6355.00	18800	20241101	-45.48	8830	20241209	16.08	10670	-3.94	20250107	9790	4.70	20250102	18800	-45.48	20241101	8830	16.08	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
110	20250107	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	-140	5	-1.33	488476230	46432	40.36	10590	10670	10340	13650	7350	10500	10520.25	0.42	-301	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	2028	6.63	1.63	12	0.24	1563.00	6355.00	18800	20241101	-44.89	8830	20241209	17.33	10670	-2.91	20250107	9790	5.82	20250102	18800	-44.89	20241101	8830	17.33	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
111	20250107	111038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	0	3	0.00	427198780	40538	35.24	10590	10670	10380	13650	7350	10500	10538.23	0.42	736	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	2055	6.72	1.65	12	0.21	1563.00	6355.00	18800	20241101	-44.15	8830	20241209	18.91	10670	-1.59	20250107	9790	7.25	20250102	18800	-44.15	20241101	8830	18.91	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
112	20250107	101044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	-80	5	-0.76	345821860	32729	28.45	10590	10670	10420	13650	7350	10500	10566.22	0.42	-2967	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	2039	6.67	1.64	12	0.17	1563.00	6355.00	18800	20241101	-44.57	8830	20241209	18.01	10670	-2.34	20250107	9790	6.44	20250102	18800	-44.57	20241101	8830	18.01	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
113	20250107	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10610	110	2	1.05	152154810	14335	12.46	10590	10670	10540	13650	7350	10500	10614.22	0.42	478	10840	10670	10380	10210	9920	10755	10295	98	3150	500	7350	10	1	19572779	2077	6.79	1.67	12	0.07	1563.00	6355.00	18800	20241101	-43.56	8830	20241209	20.16	10670	-0.56	20250107	9790	8.38	20250102	18800	-43.56	20241101	8830	20.16	20241209	0.05	N	336680	500	97 억	81412	N	N	N	N
114	20250106	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	490	2	4.90	1193221430	114466	229.81	10090	10550	10090	13010	7010	10010	10424.10	0.27	28353	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	2055	6.72	1.65	12	0.58	1563.00	6355.00	18800	20241101	-44.15	8830	20241209	18.91	10550	-0.47	20250106	9790	7.25	20250102	18800	-44.15	20241101	8830	18.91	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
115	20250106	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	490	2	4.90	1134567690	108891	218.61	10090	10550	10090	13010	7010	10010	10419.30	0.27	28445	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	2055	6.72	1.65	12	0.56	1563.00	6355.00	18800	20241101	-44.15	8830	20241209	18.91	10550	-0.47	20250106	9790	7.25	20250102	18800	-44.15	20241101	8830	18.91	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
116	20250106	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	420	2	4.20	860986320	82854	166.34	10090	10520	10090	13010	7010	10010	10391.61	0.27	18287	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	2041	6.67	1.64	12	0.42	1563.00	6355.00	18800	20241101	-44.52	8830	20241209	18.12	10520	-0.86	20250106	9790	6.54	20250102	18800	-44.52	20241101	8830	18.12	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
117	20250106	131019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	420	2	4.20	765552360	73701	147.96	10090	10520	10090	13010	7010	10010	10387.27	0.27	20009	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	2041	6.67	1.64	12	0.38	1563.00	6355.00	18800	20241101	-44.52	8830	20241209	18.12	10520	-0.86	20250106	9790	6.54	20250102	18800	-44.52	20241101	8830	18.12	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
118	20250106	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10420	410	2	4.10	681694420	65678	131.86	10090	10520	10090	13010	7010	10010	10379.34	0.27	20320	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	2039	6.67	1.64	12	0.34	1563.00	6355.00	18800	20241101	-44.57	8830	20241209	18.01	10520	-0.95	20250106	9790	6.44	20250102	18800	-44.57	20241101	8830	18.01	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
119	20250106	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	430	2	4.30	600488850	57896	116.23	10090	10520	10090	13010	7010	10010	10371.85	0.27	19642	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	2043	6.68	1.64	12	0.30	1563.00	6355.00	18800	20241101	-44.47	8830	20241209	18.23	10520	-0.76	20250106	9790	6.64	20250102	18800	-44.47	20241101	8830	18.23	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
120	20250106	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	400	2	4.00	463785150	44805	89.95	10090	10520	10090	13010	7010	10010	10351.19	0.27	11900	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	2038	6.66	1.64	12	0.23	1563.00	6355.00	18800	20241101	-44.63	8830	20241209	17.89	10520	-1.05	20250106	9790	6.33	20250102	18800	-44.63	20241101	8830	17.89	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
121	20250106	091021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	190	2	1.90	63684370	6278	12.60	10090	10200	10090	13010	7010	10010	10144.05	0.27	2507	10183	10096	10013	9926	9843	10055	9885	98	3000	500	7000	10	1	19572779	1996	6.53	1.61	12	0.03	1563.00	6355.00	18800	20241101	-45.74	8830	20241209	15.52	10200	0.00	20250106	9790	4.19	20250102	18800	-45.74	20241101	8830	15.52	20241209	0.04	N	336680	500	97 억	53628	N	N	N	N
122	20250103	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	30	2	0.30	497452380	49720	201.95	10090	10100	9930	12970	6990	9980	10005.08	0.29	-2128	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1959	6.40	1.58	12	0.25	1563.00	6355.00	18800	20241101	-46.76	8830	20241209	13.36	10100	-0.89	20250103	9790	2.25	20250102	18800	-46.76	20241101	8830	13.36	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
123	20250103	151020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	40	2	0.40	425231960	42524	172.72	10090	10100	9930	12970	6990	9980	9999.81	0.29	-2584	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1961	6.41	1.58	12	0.22	1563.00	6355.00	18800	20241101	-46.70	8830	20241209	13.48	10100	-0.79	20250103	9790	2.35	20250102	18800	-46.70	20241101	8830	13.48	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
124	20250103	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-10	5	-0.10	393122640	39310	159.67	10090	10100	9930	12970	6990	9980	10000.58	0.29	-3664	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1951	6.38	1.57	12	0.20	1563.00	6355.00	18800	20241101	-46.97	8830	20241209	12.91	10100	-1.29	20250103	9790	1.84	20250102	18800	-46.97	20241101	8830	12.91	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
125	20250103	131020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	50	2	0.50	257348440	25731	104.51	10090	10100	9930	12970	6990	9980	10001.49	0.29	-2488	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1963	6.42	1.58	12	0.13	1563.00	6355.00	18800	20241101	-46.65	8830	20241209	13.59	10100	-0.69	20250103	9790	2.45	20250102	18800	-46.65	20241101	8830	13.59	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
126	20250103	121019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	0	3	0.00	206878810	20687	84.03	10090	10100	9930	12970	6990	9980	10000.43	0.29	-449	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1953	6.39	1.57	12	0.11	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	10100	-1.19	20250103	9790	1.94	20250102	18800	-46.91	20241101	8830	13.02	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
127	20250103	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	0	3	0.00	163615680	16354	66.43	10090	10100	9930	12970	6990	9980	10004.63	0.29	1240	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1953	6.39	1.57	12	0.08	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	10100	-1.19	20250103	9790	1.94	20250102	18800	-46.91	20241101	8830	13.02	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
128	20250103	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	20	2	0.20	118003320	11776	47.83	10090	10100	9930	12970	6990	9980	10020.66	0.29	1161	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1957	6.40	1.57	12	0.06	1563.00	6355.00	18800	20241101	-46.81	8830	20241209	13.25	10100	-0.99	20250103	9790	2.15	20250102	18800	-46.81	20241101	8830	13.25	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
129	20250103	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	110	2	1.10	46774760	4674	18.98	10090	10100	9930	12970	6990	9980	10007.44	0.29	-817	10253	10116	9953	9816	9653	10185	9885	98	2990	500	6980	10	1	19572779	1975	6.46	1.59	12	0.02	1563.00	6355.00	18800	20241101	-46.33	8830	20241209	14.27	10100	-0.10	20250103	9790	3.06	20250102	18800	-46.33	20241101	8830	14.27	20241209	0.05	N	336680	500	97 억	55792	N	N	N	N
130	20250102	161007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	130	2	1.32	244528280	24491	69.85	9850	10090	9790	12800	6900	9850	9984.42	0.30	-2545	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1953	6.39	1.57	12	0.13	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	10090	-1.09	20250102	9790	1.94	20250102	18800	-46.91	20241101	8830	13.02	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N
131	20250102	151010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	130	2	1.32	236961680	23733	67.68	9850	10090	9790	12800	6900	9850	9984.48	0.30	-2565	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1953	6.39	1.57	12	0.12	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	10090	-1.09	20250102	9790	1.94	20250102	18800	-46.91	20241101	8830	13.02	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N
132	20250102	141006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	150	2	1.52	210861620	21122	60.24	9850	10090	9790	12800	6900	9850	9983.03	0.30	-3900	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1957	6.40	1.57	12	0.11	1563.00	6355.00	18800	20241101	-46.81	8830	20241209	13.25	10090	-0.89	20250102	9790	2.15	20250102	18800	-46.81	20241101	8830	13.25	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N
133	20250102	131010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	140	2	1.42	197508770	19787	56.43	9850	10090	9790	12800	6900	9850	9981.74	0.30	-4026	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1955	6.39	1.57	12	0.10	1563.00	6355.00	18800	20241101	-46.86	8830	20241209	13.14	10090	-0.99	20250102	9790	2.04	20250102	18800	-46.86	20241101	8830	13.14	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N
134	20250102	121007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	130	2	1.32	137364320	13772	39.28	9850	10040	9790	12800	6900	9850	9974.17	0.30	-1584	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1953	6.39	1.57	12	0.07	1563.00	6355.00	18800	20241101	-46.91	8830	20241209	13.02	10040	-0.60	20250102	9790	1.94	20250102	18800	-46.91	20241101	8830	13.02	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N
135	20250102	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	170	2	1.73	98857650	9921	28.29	9850	10040	9790	12800	6900	9850	9964.48	0.30	717	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1961	6.41	1.58	12	0.05	1563.00	6355.00	18800	20241101	-46.70	8830	20241209	13.48	10040	-0.20	20250102	9790	2.35	20250102	18800	-46.70	20241101	8830	13.48	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N
136	20250102	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-10	5	-0.10	16113170	1639	4.67	9850	9900	9790	12800	6900	9850	9831.10	0.30	523	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1926	6.30	1.55	12	0.01	1563.00	6355.00	18800	20241101	-47.66	8830	20241209	11.44	9900	-0.61	20250102	9790	0.51	20250102	18800	-47.66	20241101	8830	11.44	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N
137	20250102	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	0	3	0.00	0	0	0.00	0	0	0	12800	6900	9850	0.00	0.30	0	10270	10060	9700	9490	9130	10165	9595	98	2950	500	6890	10	1	19572779	1928	6.30	1.55	12	0.00	1563.00	6355.00	18800	20241101	-47.61	8830	20241209	11.55	0	0.00	0	0	0.00	0	18800	-47.61	20241101	8830	11.55	20241209	0.04	N	336680	500	97 억	58361	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History