KissMeData/084730/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20250124	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	90	2	1.01	212474540	23691	45.40	8910	9090	8810	11590	6250	8920	8968.58	1.90	7408	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	1001	7.33	0.56	12	0.21	1229.00	16081.00	18590	20240119	-51.53	7610	20241210	18.40	10070	-10.53	20250113	8800	2.39	20250102	18260	-50.66	20240124	7610	18.40	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
3	20250124	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	60	2	0.67	201269050	22441	43.01	8910	9090	8810	11590	6250	8920	8968.81	1.90	7277	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	998	7.31	0.56	12	0.20	1229.00	16081.00	18590	20240119	-51.69	7610	20241210	18.00	10070	-10.82	20250113	8800	2.05	20250102	18260	-50.82	20240124	7610	18.00	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
4	20250124	140713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	100	2	1.12	181575810	20256	38.82	8910	9090	8810	11590	6250	8920	8964.05	1.90	8013	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	1002	7.34	0.56	12	0.18	1229.00	16081.00	18590	20240119	-51.48	7610	20241210	18.53	10070	-10.43	20250113	8800	2.50	20250102	18260	-50.60	20240124	7610	18.53	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
5	20250124	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	90	2	1.01	159834570	17840	34.19	8910	9090	8810	11590	6250	8920	8959.34	1.90	6574	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	1001	7.33	0.56	12	0.16	1229.00	16081.00	18590	20240119	-51.53	7610	20241210	18.40	10070	-10.53	20250113	8800	2.39	20250102	18260	-50.66	20240124	7610	18.40	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
6	20250124	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	120	2	1.35	142070350	15878	30.43	8910	9080	8810	11590	6250	8920	8947.62	1.90	6396	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	1004	7.36	0.56	12	0.14	1229.00	16081.00	18590	20240119	-51.37	7610	20241210	18.79	10070	-10.23	20250113	8800	2.73	20250102	18260	-50.49	20240124	7610	18.79	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
7	20250124	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	10	2	0.11	84908200	9528	18.26	8910	8980	8810	11590	6250	8920	8911.44	1.90	4671	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	992	7.27	0.56	12	0.09	1229.00	16081.00	18590	20240119	-51.96	7610	20241210	17.35	10070	-11.32	20250113	8800	1.48	20250102	18260	-51.10	20240124	7610	17.35	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
8	20250124	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	20	2	0.22	54564880	6132	11.75	8910	8980	8810	11590	6250	8920	8898.38	1.90	2446	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	993	7.27	0.56	12	0.06	1229.00	16081.00	18590	20240119	-51.91	7610	20241210	17.48	10070	-11.22	20250113	8800	1.59	20250102	18260	-51.04	20240124	7610	17.48	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
9	20250124	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-30	5	-0.34	3936620	444	0.85	8910	8920	8810	11590	6250	8920	8866.26	1.90	-407	9373	9146	9003	8776	8633	9075	8705	56	2670	500	6240	10	1	11109424	988	7.23	0.55	12	0.00	1229.00	16081.00	18590	20240119	-52.18	7610	20241210	16.82	10070	-11.72	20250113	8800	1.02	20250102	18260	-51.31	20240124	7610	16.82	20241210	2.26	N	084730	500	55 억	211259	N	N	N	N
10	20250123	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	-330	5	-3.57	468289990	52170	78.51	9230	9230	8860	12020	6480	9250	8976.23	2.02	-13181	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	991	7.26	0.55	12	0.47	1229.00	16081.00	19270	20240116	-53.71	7610	20241210	17.21	10070	-11.42	20250113	8800	1.36	20250102	18340	-51.36	20240123	7610	17.21	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
11	20250123	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-360	5	-3.89	450699030	50194	75.54	9230	9230	8860	12020	6480	9250	8979.14	2.02	-12391	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	988	7.23	0.55	12	0.45	1229.00	16081.00	19270	20240116	-53.87	7610	20241210	16.82	10070	-11.72	20250113	8800	1.02	20250102	18340	-51.53	20240123	7610	16.82	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
12	20250123	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-350	5	-3.78	407913250	45377	68.29	9230	9230	8900	12020	6480	9250	8989.43	2.02	-11449	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	989	7.24	0.55	12	0.41	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	10070	-11.62	20250113	8800	1.14	20250102	18340	-51.47	20240123	7610	16.95	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
13	20250123	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-280	5	-3.03	354693550	39411	59.31	9230	9230	8930	12020	6480	9250	8999.86	2.02	-10710	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	997	7.30	0.56	12	0.35	1229.00	16081.00	19270	20240116	-53.45	7610	20241210	17.87	10070	-10.92	20250113	8800	1.93	20250102	18340	-51.09	20240123	7610	17.87	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
14	20250123	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-270	5	-2.92	276421100	30657	46.14	9230	9230	8940	12020	6480	9250	9016.57	2.02	-9608	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	998	7.31	0.56	12	0.28	1229.00	16081.00	19270	20240116	-53.40	7610	20241210	18.00	10070	-10.82	20250113	8800	2.05	20250102	18340	-51.04	20240123	7610	18.00	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
15	20250123	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-250	5	-2.70	269698610	29909	45.01	9230	9230	8940	12020	6480	9250	9017.31	2.02	-9491	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	1000	7.32	0.56	12	0.27	1229.00	16081.00	19270	20240116	-53.30	7610	20241210	18.27	10070	-10.63	20250113	8800	2.27	20250102	18340	-50.93	20240123	7610	18.27	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
16	20250123	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-250	5	-2.70	235200320	26083	39.25	9230	9230	8940	12020	6480	9250	9017.38	2.02	-9646	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	1000	7.32	0.56	12	0.23	1229.00	16081.00	19270	20240116	-53.30	7610	20241210	18.27	10070	-10.63	20250113	8800	2.27	20250102	18340	-50.93	20240123	7610	18.27	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
17	20250123	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-110	5	-1.19	28915920	3175	4.78	9230	9230	9010	12020	6480	9250	9107.38	2.02	-489	9436	9342	9206	9112	8976	9390	9160	56	2770	500	6470	10	1	11109424	1015	7.44	0.57	12	0.03	1229.00	16081.00	19270	20240116	-52.57	7610	20241210	20.11	10070	-9.24	20250113	8800	3.86	20250102	18340	-50.16	20240123	7610	20.11	20241210	2.24	N	084730	500	55 억	224440	N	N	N	N
18	20250122	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	0	3	0.00	608837150	66450	277.11	9200	9300	9070	12020	6480	9250	9162.33	1.97	5471	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1028	7.53	0.58	12	0.60	1229.00	16081.00	19270	20240116	-52.00	7610	20241210	21.55	10070	-8.14	20250113	8800	5.11	20250102	18590	-50.24	20240122	7610	21.55	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
19	20250122	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	-90	5	-0.97	566507070	61834	257.86	9200	9300	9070	12020	6480	9250	9161.74	1.97	4875	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1018	7.45	0.57	12	0.56	1229.00	16081.00	19270	20240116	-52.46	7610	20241210	20.37	10070	-9.04	20250113	8800	4.09	20250102	18590	-50.73	20240122	7610	20.37	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
20	20250122	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-110	5	-1.19	404286950	44154	184.13	9200	9300	9070	12020	6480	9250	9156.29	1.97	442	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1015	7.44	0.57	12	0.40	1229.00	16081.00	19270	20240116	-52.57	7610	20241210	20.11	10070	-9.24	20250113	8800	3.86	20250102	18590	-50.83	20240122	7610	20.11	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
21	20250122	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-140	5	-1.51	338853070	36992	154.26	9200	9300	9070	12020	6480	9250	9160.17	1.97	-795	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1012	7.41	0.57	12	0.33	1229.00	16081.00	19270	20240116	-52.72	7610	20241210	19.71	10070	-9.53	20250113	8800	3.52	20250102	18590	-51.00	20240122	7610	19.71	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
22	20250122	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-140	5	-1.51	314162100	34282	142.96	9200	9300	9070	12020	6480	9250	9164.05	1.97	-2227	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1012	7.41	0.57	12	0.31	1229.00	16081.00	19270	20240116	-52.72	7610	20241210	19.71	10070	-9.53	20250113	8800	3.52	20250102	18590	-51.00	20240122	7610	19.71	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
23	20250122	110704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-110	5	-1.19	248865240	27119	113.09	9200	9300	9070	12020	6480	9250	9176.79	1.97	-6211	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1015	7.44	0.57	12	0.24	1229.00	16081.00	19270	20240116	-52.57	7610	20241210	20.11	10070	-9.24	20250113	8800	3.86	20250102	18590	-50.83	20240122	7610	20.11	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
24	20250122	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-130	5	-1.41	192768550	20982	87.50	9200	9300	9070	12020	6480	9250	9187.33	1.97	-5863	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1013	7.42	0.57	12	0.19	1229.00	16081.00	19270	20240116	-52.67	7610	20241210	19.84	10070	-9.43	20250113	8800	3.64	20250102	18590	-50.94	20240122	7610	19.84	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
25	20250122	090705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	0	3	0.00	17696040	1911	7.97	9200	9300	9200	12020	6480	9250	9260.09	1.97	273	9516	9382	9266	9132	9016	9450	9200	56	2770	500	6470	10	1	11109424	1028	7.53	0.58	12	0.02	1229.00	16081.00	19270	20240116	-52.00	7610	20241210	21.55	10070	-8.14	20250113	8800	5.11	20250102	18590	-50.24	20240122	7610	21.55	20241210	2.25	N	084730	500	55 억	218949	N	N	N	N
26	20250121	160700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	20	2	0.22	221758610	23972	92.32	9160	9400	9150	11990	6470	9230	9250.73	1.95	1824	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1028	7.53	0.58	12	0.22	1229.00	16081.00	19270	20240116	-52.00	7610	20241210	21.55	10070	-8.14	20250113	8800	5.11	20250102	18590	-50.24	20240122	7610	21.55	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
27	20250121	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-30	5	-0.33	207054850	22379	86.18	9160	9400	9150	11990	6470	9230	9252.19	1.95	1298	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1022	7.49	0.57	12	0.20	1229.00	16081.00	19270	20240116	-52.26	7610	20241210	20.89	10070	-8.64	20250113	8800	4.55	20250102	18590	-50.51	20240122	7610	20.89	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
28	20250121	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-10	5	-0.11	165301150	17844	68.72	9160	9400	9150	11990	6470	9230	9263.68	1.95	-758	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1024	7.50	0.57	12	0.16	1229.00	16081.00	19270	20240116	-52.15	7610	20241210	21.16	10070	-8.44	20250113	8800	4.77	20250102	18590	-50.40	20240122	7610	21.16	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
29	20250121	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	120	2	1.30	137548980	14855	57.21	9160	9400	9150	11990	6470	9230	9259.44	1.95	-968	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1039	7.61	0.58	12	0.13	1229.00	16081.00	19270	20240116	-51.48	7610	20241210	22.86	10070	-7.15	20250113	8800	6.25	20250102	18590	-49.70	20240122	7610	22.86	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
30	20250121	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	80	2	0.87	98838150	10719	41.28	9160	9350	9150	11990	6470	9230	9220.84	1.95	-303	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1034	7.58	0.58	12	0.10	1229.00	16081.00	19270	20240116	-51.69	7610	20241210	22.34	10070	-7.55	20250113	8800	5.80	20250102	18590	-49.92	20240122	7610	22.34	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
31	20250121	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-40	5	-0.43	78699010	8541	32.89	9160	9350	9150	11990	6470	9230	9214.26	1.95	-455	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1021	7.48	0.57	12	0.08	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	10070	-8.74	20250113	8800	4.43	20250102	18590	-50.56	20240122	7610	20.76	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
32	20250121	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-30	5	-0.33	47172930	5110	19.68	9160	9350	9160	11990	6470	9230	9231.49	1.95	-781	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1022	7.49	0.57	12	0.05	1229.00	16081.00	19270	20240116	-52.26	7610	20241210	20.89	10070	-8.64	20250113	8800	4.55	20250102	18590	-50.51	20240122	7610	20.89	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
33	20250121	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	60	2	0.65	1998650	218	0.84	9160	9330	9160	11990	6470	9230	9168.12	1.95	-29	9530	9380	9290	9140	9050	9335	9095	56	2760	500	6460	10	1	11109424	1032	7.56	0.58	12	0.00	1229.00	16081.00	19270	20240116	-51.79	7610	20241210	22.08	10070	-7.75	20250113	8800	5.57	20250102	18590	-50.03	20240122	7610	22.08	20241210	2.27	N	084730	500	55 억	217115	N	N	N	N
34	20250120	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-120	5	-1.28	238557700	25807	198.79	9440	9440	9200	12150	6550	9350	9243.91	1.94	-2383	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1025	7.51	0.57	12	0.23	1229.00	16081.00	19270	20240116	-52.10	7610	20241210	21.29	10070	-8.34	20250113	8800	4.89	20250102	18590	-50.35	20240122	7610	21.29	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
35	20250120	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-150	5	-1.60	221204580	23926	184.30	9440	9440	9200	12150	6550	9350	9245.36	1.94	-2032	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1022	7.49	0.57	12	0.22	1229.00	16081.00	19270	20240116	-52.26	7610	20241210	20.89	10070	-8.64	20250113	8800	4.55	20250102	18590	-50.51	20240122	7610	20.89	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
36	20250120	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-140	5	-1.50	168375470	18194	140.15	9440	9440	9200	12150	6550	9350	9254.45	1.94	-3173	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1023	7.49	0.57	12	0.16	1229.00	16081.00	19270	20240116	-52.21	7610	20241210	21.02	10070	-8.54	20250113	8800	4.66	20250102	18590	-50.46	20240122	7610	21.02	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
37	20250120	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-120	5	-1.28	124459110	13440	103.53	9440	9440	9200	12150	6550	9350	9260.35	1.94	-4142	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1025	7.51	0.57	12	0.12	1229.00	16081.00	19270	20240116	-52.10	7610	20241210	21.29	10070	-8.34	20250113	8800	4.89	20250102	18590	-50.35	20240122	7610	21.29	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
38	20250120	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-110	5	-1.18	99609100	10749	82.80	9440	9440	9200	12150	6550	9350	9266.82	1.94	-4441	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1027	7.52	0.57	12	0.10	1229.00	16081.00	19270	20240116	-52.05	7610	20241210	21.42	10070	-8.24	20250113	8800	5.00	20250102	18590	-50.30	20240122	7610	21.42	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
39	20250120	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-20	5	-0.21	57572040	6209	47.83	9440	9440	9200	12150	6550	9350	9272.35	1.94	-2292	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1037	7.59	0.58	12	0.06	1229.00	16081.00	19270	20240116	-51.58	7610	20241210	22.60	10070	-7.35	20250113	8800	6.02	20250102	18590	-49.81	20240122	7610	22.60	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
40	20250120	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-70	5	-0.75	37906580	4091	31.51	9440	9440	9200	12150	6550	9350	9265.85	1.94	-1325	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1031	7.55	0.58	12	0.04	1229.00	16081.00	19270	20240116	-51.84	7610	20241210	21.94	10070	-7.85	20250113	8800	5.45	20250102	18590	-50.08	20240122	7610	21.94	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
41	20250120	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-30	5	-0.32	3446310	369	2.84	9440	9440	9310	12150	6550	9350	9339.59	1.94	128	9556	9452	9376	9272	9196	9415	9235	56	2800	500	6540	10	1	11109424	1035	7.58	0.58	12	0.00	1229.00	16081.00	19270	20240116	-51.63	7610	20241210	22.47	10070	-7.45	20250113	8800	5.91	20250102	18590	-49.87	20240122	7610	22.47	20241210	2.29	N	084730	500	55 억	215409	N	N	N	N
42	20250117	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-60	5	-0.64	121684780	12974	49.67	9370	9480	9300	12230	6590	9410	9379.13	1.93	1449	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1039	7.61	0.58	12	0.12	1229.00	16081.00	19270	20240116	-51.48	7610	20241210	22.86	10070	-7.15	20250113	8800	6.25	20250102	18590	-49.70	20240119	7610	22.86	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
43	20250117	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-20	5	-0.21	106872800	11391	43.61	9370	9480	9300	12230	6590	9410	9382.21	1.93	1405	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1043	7.64	0.58	12	0.10	1229.00	16081.00	19270	20240116	-51.27	7610	20241210	23.39	10070	-6.75	20250113	8800	6.70	20250102	18590	-49.49	20240119	7610	23.39	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
44	20250117	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-20	5	-0.21	88287700	9411	36.03	9370	9480	9300	12230	6590	9410	9381.33	1.93	1134	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1043	7.64	0.58	12	0.08	1229.00	16081.00	19270	20240116	-51.27	7610	20241210	23.39	10070	-6.75	20250113	8800	6.70	20250102	18590	-49.49	20240119	7610	23.39	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
45	20250117	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	0	3	0.00	84887200	9049	34.64	9370	9480	9300	12230	6590	9410	9380.84	1.93	1026	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1045	7.66	0.59	12	0.08	1229.00	16081.00	19270	20240116	-51.17	7610	20241210	23.65	10070	-6.55	20250113	8800	6.93	20250102	18590	-49.38	20240119	7610	23.65	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
46	20250117	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	10	2	0.11	72946090	7779	29.78	9370	9480	9300	12230	6590	9410	9377.31	1.93	167	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1047	7.66	0.59	12	0.07	1229.00	16081.00	19270	20240116	-51.12	7610	20241210	23.78	10070	-6.45	20250113	8800	7.05	20250102	18590	-49.33	20240119	7610	23.78	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
47	20250117	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-20	5	-0.21	51815490	5531	21.17	9370	9480	9300	12230	6590	9410	9368.20	1.93	-80	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1043	7.64	0.58	12	0.05	1229.00	16081.00	19270	20240116	-51.27	7610	20241210	23.39	10070	-6.75	20250113	8800	6.70	20250102	18590	-49.49	20240119	7610	23.39	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
48	20250117	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-50	5	-0.53	37454180	4002	15.32	9370	9480	9300	12230	6590	9410	9358.87	1.93	-9	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1040	7.62	0.58	12	0.04	1229.00	16081.00	19270	20240116	-51.43	7610	20241210	23.00	10070	-7.05	20250113	8800	6.36	20250102	18590	-49.65	20240119	7610	23.00	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
49	20250117	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-60	5	-0.64	1927730	206	0.79	9370	9400	9300	12230	6590	9410	9357.91	1.93	-10	9576	9492	9396	9312	9216	9535	9355	56	2820	500	6580	10	1	11109424	1039	7.61	0.58	12	0.00	1229.00	16081.00	19270	20240116	-51.48	7610	20241210	22.86	10070	-7.15	20250113	8800	6.25	20250102	18590	-49.70	20240119	7610	22.86	20241210	2.25	N	084730	500	55 억	213966	N	N	N	N
50	20250116	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	130	2	1.40	240930390	25640	48.59	9300	9480	9300	12060	6500	9280	9396.66	1.85	8477	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1045	7.66	0.59	12	0.23	1229.00	16081.00	19270	20240116	-51.17	7610	20241210	23.65	10070	-6.55	20250113	8800	6.93	20250102	19270	-51.17	20240116	7610	23.65	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
51	20250116	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	140	2	1.51	233843700	24886	47.16	9300	9480	9300	12060	6500	9280	9396.60	1.85	8054	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1047	7.66	0.59	12	0.22	1229.00	16081.00	19270	20240116	-51.12	7610	20241210	23.78	10070	-6.45	20250113	8800	7.05	20250102	19270	-51.12	20240116	7610	23.78	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
52	20250116	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	160	2	1.72	229517230	24426	46.29	9300	9480	9300	12060	6500	9280	9396.43	1.85	7814	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1049	7.68	0.59	12	0.22	1229.00	16081.00	19270	20240116	-51.01	7610	20241210	24.05	10070	-6.26	20250113	8800	7.27	20250102	19270	-51.01	20240116	7610	24.05	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
53	20250116	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	160	2	1.72	217926150	23198	43.96	9300	9480	9300	12060	6500	9280	9394.18	1.85	7206	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1049	7.68	0.59	12	0.21	1229.00	16081.00	19270	20240116	-51.01	7610	20241210	24.05	10070	-6.26	20250113	8800	7.27	20250102	19270	-51.01	20240116	7610	24.05	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
54	20250116	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	120	2	1.29	170578220	18176	34.44	9300	9480	9300	12060	6500	9280	9384.81	1.85	3821	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1044	7.65	0.58	12	0.16	1229.00	16081.00	19270	20240116	-51.22	7610	20241210	23.52	10070	-6.65	20250113	8800	6.82	20250102	19270	-51.22	20240116	7610	23.52	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
55	20250116	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	50	2	0.54	106796930	11398	21.60	9300	9420	9300	12060	6500	9280	9369.80	1.85	1269	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1037	7.59	0.58	12	0.10	1229.00	16081.00	19270	20240116	-51.58	7610	20241210	22.60	10070	-7.35	20250113	8800	6.02	20250102	19270	-51.58	20240116	7610	22.60	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
56	20250116	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	100	2	1.08	78605480	8385	15.89	9300	9420	9300	12060	6500	9280	9374.54	1.85	168	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1042	7.63	0.58	12	0.08	1229.00	16081.00	19270	20240116	-51.32	7610	20241210	23.26	10070	-6.85	20250113	8800	6.59	20250102	19270	-51.32	20240116	7610	23.26	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
57	20250116	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	120	2	1.29	9763380	1048	1.99	9300	9410	9300	12060	6500	9280	9316.20	1.85	68	9813	9546	9413	9146	9013	9480	9080	56	2780	500	6490	10	1	11109424	1044	7.65	0.58	12	0.01	1229.00	16081.00	19270	20240116	-51.22	7610	20241210	23.52	10070	-6.65	20250113	8800	6.82	20250102	19270	-51.22	20240116	7610	23.52	20241210	2.29	N	084730	500	55 억	205520	N	N	N	N
58	20250115	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-230	5	-2.42	495712260	52590	108.96	9560	9680	9280	12360	6660	9510	9426.63	1.86	-1278	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1031	7.55	0.58	12	0.47	1229.00	16081.00	19270	20240116	-51.84	7610	20241210	21.94	10070	-7.85	20250113	8800	5.45	20250102	19270	-51.84	20240116	7610	21.94	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
59	20250115	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-210	5	-2.21	443982570	47023	97.43	9560	9680	9300	12360	6660	9510	9441.82	1.86	-1608	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1033	7.57	0.58	12	0.42	1229.00	16081.00	19270	20240116	-51.74	7610	20241210	22.21	10070	-7.65	20250113	8800	5.68	20250102	19270	-51.74	20240116	7610	22.21	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
60	20250115	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	-170	5	-1.79	395650620	41835	86.68	9560	9680	9300	12360	6660	9510	9457.41	1.86	-1903	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1038	7.60	0.58	12	0.38	1229.00	16081.00	19270	20240116	-51.53	7610	20241210	22.73	10070	-7.25	20250113	8800	6.14	20250102	19270	-51.53	20240116	7610	22.73	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
61	20250115	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-200	5	-2.10	368457430	38923	80.64	9560	9680	9300	12360	6660	9510	9466.32	1.86	-2615	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1034	7.58	0.58	12	0.35	1229.00	16081.00	19270	20240116	-51.69	7610	20241210	22.34	10070	-7.55	20250113	8800	5.80	20250102	19270	-51.69	20240116	7610	22.34	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
62	20250115	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	-130	5	-1.37	291925050	30742	63.69	9560	9680	9360	12360	6660	9510	9495.97	1.86	-545	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1042	7.63	0.58	12	0.28	1229.00	16081.00	19270	20240116	-51.32	7610	20241210	23.26	10070	-6.85	20250113	8800	6.59	20250102	19270	-51.32	20240116	7610	23.26	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
63	20250115	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	-100	5	-1.05	262426830	27601	57.19	9560	9680	9360	12360	6660	9510	9507.87	1.86	-744	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1045	7.66	0.59	12	0.25	1229.00	16081.00	19270	20240116	-51.17	7610	20241210	23.65	10070	-6.55	20250113	8800	6.93	20250102	19270	-51.17	20240116	7610	23.65	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
64	20250115	100656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-10	5	-0.11	151843110	15886	32.91	9560	9680	9440	12360	6660	9510	9558.30	1.86	-1135	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1055	7.73	0.59	12	0.14	1229.00	16081.00	19270	20240116	-50.70	7610	20241210	24.84	10070	-5.66	20250113	8800	7.95	20250102	19270	-50.70	20240116	7610	24.84	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
65	20250115	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	90	2	0.95	73448120	7638	15.83	9560	9680	9560	12360	6660	9510	9616.15	1.86	2355	9683	9596	9473	9386	9263	9640	9430	56	2850	500	6650	10	1	11109424	1067	7.81	0.60	12	0.07	1229.00	16081.00	19270	20240116	-50.18	7610	20241210	26.15	10070	-4.67	20250113	8800	9.09	20250102	19270	-50.18	20240116	7610	26.15	20241210	2.25	N	084730	500	55 억	206872	N	N	N	N
66	20250114	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	10	2	0.11	454633280	48144	22.34	9480	9560	9350	12350	6650	9500	9443.05	1.65	22893	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1057	7.74	0.59	12	0.43	1229.00	16081.00	19270	20240116	-50.65	7610	20241210	24.97	10070	-5.56	20250113	8800	8.07	20250102	19270	-50.65	20240116	7610	24.97	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
67	20250114	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	-40	5	-0.42	431379880	45683	21.20	9480	9560	9350	12350	6650	9500	9442.77	1.65	22748	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1051	7.70	0.59	12	0.41	1229.00	16081.00	19270	20240116	-50.91	7610	20241210	24.31	10070	-6.06	20250113	8800	7.50	20250102	19270	-50.91	20240116	7610	24.31	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
68	20250114	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-10	5	-0.11	419783790	44459	20.63	9480	9560	9350	12350	6650	9500	9441.91	1.65	22487	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1054	7.72	0.59	12	0.40	1229.00	16081.00	19270	20240116	-50.75	7610	20241210	24.70	10070	-5.76	20250113	8800	7.84	20250102	19270	-50.75	20240116	7610	24.70	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
69	20250114	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-10	5	-0.11	395464140	41890	19.44	9480	9560	9350	12350	6650	9500	9440.40	1.65	21291	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1054	7.72	0.59	12	0.38	1229.00	16081.00	19270	20240116	-50.75	7610	20241210	24.70	10070	-5.76	20250113	8800	7.84	20250102	19270	-50.75	20240116	7610	24.70	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
70	20250114	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-50	5	-0.53	325651360	34522	16.02	9480	9560	9350	12350	6650	9500	9432.96	1.65	17208	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1050	7.69	0.59	12	0.31	1229.00	16081.00	19270	20240116	-50.96	7610	20241210	24.18	10070	-6.16	20250113	8800	7.39	20250102	19270	-50.96	20240116	7610	24.18	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
71	20250114	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-50	5	-0.53	203231000	21520	9.98	9480	9560	9350	12350	6650	9500	9443.56	1.65	7059	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1050	7.69	0.59	12	0.19	1229.00	16081.00	19270	20240116	-50.96	7610	20241210	24.18	10070	-6.16	20250113	8800	7.39	20250102	19270	-50.96	20240116	7610	24.18	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
72	20250114	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-60	5	-0.63	150844360	15962	7.41	9480	9560	9350	12350	6650	9500	9449.90	1.65	5653	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1049	7.68	0.59	12	0.14	1229.00	16081.00	19270	20240116	-51.01	7610	20241210	24.05	10070	-6.26	20250113	8800	7.27	20250102	19270	-51.01	20240116	7610	24.05	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
73	20250114	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-20	5	-0.21	35163330	3702	1.72	9480	9560	9480	12350	6650	9500	9498.43	1.65	1000	10466	9982	9586	9102	8706	10225	9345	56	2850	500	6650	10	1	11109424	1053	7.71	0.59	12	0.03	1229.00	16081.00	19270	20240116	-50.80	7610	20241210	24.57	10070	-5.86	20250113	8800	7.73	20250102	19270	-50.80	20240116	7610	24.57	20241210	2.22	N	084730	500	55 억	183707	N	N	N	N
74	20250113	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	170	2	1.82	2055415070	214265	717.97	9220	10070	9190	12120	6540	9330	9593.06	1.99	-36027	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1055	7.73	0.59	12	1.93	1229.00	16081.00	19270	20240116	-50.70	7610	20241210	24.84	10070	-5.66	20250113	8800	7.95	20250102	19270	-50.70	20240116	7610	24.84	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
75	20250113	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	150	2	1.61	1922866080	200225	670.93	9220	10070	9190	12120	6540	9330	9603.74	1.99	-37139	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1053	7.71	0.59	12	1.80	1229.00	16081.00	19270	20240116	-50.80	7610	20241210	24.57	10070	-5.86	20250113	8800	7.73	20250102	19270	-50.80	20240116	7610	24.57	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
76	20250113	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	-70	5	-0.75	225311420	24176	81.01	9220	9440	9190	12120	6540	9330	9319.56	1.99	-8295	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1029	7.53	0.58	12	0.22	1229.00	16081.00	19270	20240116	-51.95	7610	20241210	21.68	9480	-2.32	20250110	8800	5.23	20250102	19270	-51.95	20240116	7610	21.68	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
77	20250113	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-80	5	-0.86	211519330	22686	76.02	9220	9440	9190	12120	6540	9330	9323.74	1.99	-8131	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1028	7.53	0.58	12	0.20	1229.00	16081.00	19270	20240116	-52.00	7610	20241210	21.55	9480	-2.43	20250110	8800	5.11	20250102	19270	-52.00	20240116	7610	21.55	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
78	20250113	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-10	5	-0.11	176683490	18929	63.43	9220	9440	9190	12120	6540	9330	9334.04	1.99	-6629	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1035	7.58	0.58	12	0.17	1229.00	16081.00	19270	20240116	-51.63	7610	20241210	22.47	9480	-1.69	20250110	8800	5.91	20250102	19270	-51.63	20240116	7610	22.47	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
79	20250113	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	10	2	0.11	165262350	17707	59.33	9220	9440	9190	12120	6540	9330	9333.19	1.99	-6406	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1038	7.60	0.58	12	0.16	1229.00	16081.00	19270	20240116	-51.53	7610	20241210	22.73	9480	-1.48	20250110	8800	6.14	20250102	19270	-51.53	20240116	7610	22.73	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
80	20250113	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-140	5	-1.50	55783770	5985	20.05	9220	9440	9190	12120	6540	9330	9320.35	1.99	-2247	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1021	7.48	0.57	12	0.05	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	9480	-3.06	20250110	8800	4.43	20250102	19270	-52.31	20240116	7610	20.76	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
81	20250113	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9340	10	2	0.11	21506940	2298	7.70	9220	9440	9220	12120	6540	9330	9361.08	1.99	-134	9643	9486	9323	9166	9003	9565	9245	56	2790	500	6530	10	1	11109424	1038	7.60	0.58	12	0.02	1229.00	16081.00	19270	20240116	-51.53	7610	20241210	22.73	9480	-1.48	20250110	8800	6.14	20250102	19270	-51.53	20240116	7610	22.73	20241210	2.21	N	084730	500	55 억	220544	N	N	N	N
82	20250110	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	40	2	0.43	278080190	29841	127.62	9300	9480	9160	12070	6510	9290	9318.78	2.02	-3973	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1037	7.59	0.58	12	0.27	1229.00	16081.00	19270	20240116	-51.58	7610	20241210	22.60	9480	-1.58	20250110	8800	6.02	20250102	19270	-51.58	20240116	7610	22.60	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
83	20250110	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	10	2	0.11	265553430	28495	121.87	9300	9480	9160	12070	6510	9290	9319.35	2.02	-3811	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1033	7.57	0.58	12	0.26	1229.00	16081.00	19270	20240116	-51.74	7610	20241210	22.21	9480	-1.90	20250110	8800	5.68	20250102	19270	-51.74	20240116	7610	22.21	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
84	20250110	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	30	2	0.32	256043120	27474	117.50	9300	9480	9160	12070	6510	9290	9319.52	2.02	-3749	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1035	7.58	0.58	12	0.25	1229.00	16081.00	19270	20240116	-51.63	7610	20241210	22.47	9480	-1.69	20250110	8800	5.91	20250102	19270	-51.63	20240116	7610	22.47	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
85	20250110	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	20	2	0.22	238285860	25575	109.38	9300	9480	9160	12070	6510	9290	9317.19	2.02	-2745	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1034	7.58	0.58	12	0.23	1229.00	16081.00	19270	20240116	-51.69	7610	20241210	22.34	9480	-1.79	20250110	8800	5.80	20250102	19270	-51.69	20240116	7610	22.34	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
86	20250110	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	60	2	0.65	220467910	23666	101.21	9300	9480	9160	12070	6510	9290	9315.86	2.02	-2609	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1039	7.61	0.58	12	0.21	1229.00	16081.00	19270	20240116	-51.48	7610	20241210	22.86	9480	-1.37	20250110	8800	6.25	20250102	19270	-51.48	20240116	7610	22.86	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
87	20250110	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	40	2	0.43	136760050	14701	62.87	9300	9480	9160	12070	6510	9290	9302.82	2.02	-3333	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1037	7.59	0.58	12	0.13	1229.00	16081.00	19270	20240116	-51.58	7610	20241210	22.60	9480	-1.58	20250110	8800	6.02	20250102	19270	-51.58	20240116	7610	22.60	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
88	20250110	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-10	5	-0.11	60537250	6512	27.85	9300	9360	9250	12070	6510	9290	9296.31	2.02	-3144	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1031	7.55	0.58	12	0.06	1229.00	16081.00	19270	20240116	-51.84	7610	20241210	21.94	9460	-1.90	20250107	8800	5.45	20250102	19270	-51.84	20240116	7610	21.94	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
89	20250110	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	0	3	0.00	29934610	3219	13.77	9300	9360	9290	12070	6510	9290	9299.50	2.02	-2895	9590	9440	9200	9050	8810	9515	9125	56	2780	500	6500	10	1	11109424	1032	7.56	0.58	12	0.03	1229.00	16081.00	19270	20240116	-51.79	7610	20241210	22.08	9460	-1.80	20250107	8800	5.57	20250102	19270	-51.79	20240116	7610	22.08	20241210	2.25	N	084730	500	55 억	224602	N	N	N	N
90	20250109	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	90	2	0.98	212904560	23382	99.90	9110	9350	8960	11960	6440	9200	9105.49	2.07	-5692	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1032	7.56	0.58	12	0.21	1229.00	16081.00	19270	20240116	-51.79	7610	20241210	22.08	9460	-1.80	20250107	8800	5.57	20250102	19270	-51.79	20240116	7610	22.08	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
91	20250109	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	20	2	0.22	184451170	20294	86.70	9110	9350	8960	11960	6440	9200	9088.95	2.07	-6114	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1024	7.50	0.57	12	0.18	1229.00	16081.00	19270	20240116	-52.15	7610	20241210	21.16	9460	-2.54	20250107	8800	4.77	20250102	19270	-52.15	20240116	7610	21.16	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
92	20250109	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-110	5	-1.20	137120680	15144	64.70	9110	9220	8960	11960	6440	9200	9054.46	2.07	-5880	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1010	7.40	0.57	12	0.14	1229.00	16081.00	19270	20240116	-52.83	7610	20241210	19.45	9460	-3.91	20250107	8800	3.30	20250102	19270	-52.83	20240116	7610	19.45	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
93	20250109	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-100	5	-1.09	128413020	14186	60.61	9110	9220	8960	11960	6440	9200	9052.10	2.07	-5495	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1011	7.40	0.57	12	0.13	1229.00	16081.00	19270	20240116	-52.78	7610	20241210	19.58	9460	-3.81	20250107	8800	3.41	20250102	19270	-52.78	20240116	7610	19.58	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
94	20250109	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-150	5	-1.63	107972840	11930	50.97	9110	9220	8960	11960	6440	9200	9050.53	2.07	-5726	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1005	7.36	0.56	12	0.11	1229.00	16081.00	19270	20240116	-53.04	7610	20241210	18.92	9460	-4.33	20250107	8800	2.84	20250102	19270	-53.04	20240116	7610	18.92	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
95	20250109	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-150	5	-1.63	98690120	10906	46.59	9110	9220	8960	11960	6440	9200	9049.16	2.07	-5681	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1005	7.36	0.56	12	0.10	1229.00	16081.00	19270	20240116	-53.04	7610	20241210	18.92	9460	-4.33	20250107	8800	2.84	20250102	19270	-53.04	20240116	7610	18.92	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
96	20250109	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-160	5	-1.74	73285420	8113	34.66	9110	9110	8960	11960	6440	9200	9033.09	2.07	-5160	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1004	7.36	0.56	12	0.07	1229.00	16081.00	19270	20240116	-53.09	7610	20241210	18.79	9460	-4.44	20250107	8800	2.73	20250102	19270	-53.09	20240116	7610	18.79	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
97	20250109	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-90	5	-0.98	1211630	133	0.57	9110	9110	9110	11960	6440	9200	9110.00	2.07	-53	9480	9340	9210	9070	8940	9410	9140	56	2760	500	6440	10	1	11109424	1012	7.41	0.57	12	0.00	1229.00	16081.00	19270	20240116	-52.72	7610	20241210	19.71	9460	-3.70	20250107	8800	3.52	20250102	19270	-52.72	20240116	7610	19.71	20241210	2.22	N	084730	500	55 억	230299	N	N	N	N
98	20250108	160625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	0	3	0.00	213672500	23406	86.60	9110	9350	9080	11960	6440	9200	9128.96	2.03	5149	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1022	7.49	0.57	12	0.21	1229.00	16081.00	19270	20240116	-52.26	7610	20241210	20.89	9460	-2.75	20250107	8800	4.55	20250102	19270	-52.26	20240116	7610	20.89	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
99	20250108	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-50	5	-0.54	196181270	21495	79.53	9110	9350	9080	11960	6440	9200	9126.83	2.03	5462	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1017	7.45	0.57	12	0.19	1229.00	16081.00	19270	20240116	-52.52	7610	20241210	20.24	9460	-3.28	20250107	8800	3.98	20250102	19270	-52.52	20240116	7610	20.24	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
100	20250108	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-70	5	-0.76	175976750	19288	71.36	9110	9350	9080	11960	6440	9200	9123.64	2.03	4441	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1014	7.43	0.57	12	0.17	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	9460	-3.49	20250107	8800	3.75	20250102	19270	-52.62	20240116	7610	19.97	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
101	20250108	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-80	5	-0.87	148407530	16265	60.18	9110	9350	9080	11960	6440	9200	9124.35	2.03	3674	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1013	7.42	0.57	12	0.15	1229.00	16081.00	19270	20240116	-52.67	7610	20241210	19.84	9460	-3.59	20250107	8800	3.64	20250102	19270	-52.67	20240116	7610	19.84	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
102	20250108	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-90	5	-0.98	119808520	13129	48.58	9110	9350	9080	11960	6440	9200	9125.49	2.03	2606	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1012	7.41	0.57	12	0.12	1229.00	16081.00	19270	20240116	-52.72	7610	20241210	19.71	9460	-3.70	20250107	8800	3.52	20250102	19270	-52.72	20240116	7610	19.71	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
103	20250108	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-80	5	-0.87	100213740	10985	40.64	9110	9350	9080	11960	6440	9200	9122.78	2.03	1615	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1013	7.42	0.57	12	0.10	1229.00	16081.00	19270	20240116	-52.67	7610	20241210	19.84	9460	-3.59	20250107	8800	3.64	20250102	19270	-52.67	20240116	7610	19.84	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
104	20250108	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-120	5	-1.30	78362820	8590	31.78	9110	9350	9080	11960	6440	9200	9122.56	2.03	505	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1009	7.39	0.56	12	0.08	1229.00	16081.00	19270	20240116	-52.88	7610	20241210	19.32	9460	-4.02	20250107	8800	3.18	20250102	19270	-52.88	20240116	7610	19.32	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
105	20250108	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-120	5	-1.30	14638070	1607	5.95	9110	9350	9080	11960	6440	9200	9108.94	2.03	278	9560	9380	9280	9100	9000	9330	9050	56	2760	500	6440	10	1	11109424	1009	7.39	0.56	12	0.01	1229.00	16081.00	19270	20240116	-52.88	7610	20241210	19.32	9460	-4.02	20250107	8800	3.18	20250102	19270	-52.88	20240116	7610	19.32	20241210	2.19	N	084730	500	55 억	225156	N	N	N	N
106	20250107	160623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-180	5	-1.92	251002500	27028	102.41	9380	9460	9180	12190	6570	9380	9286.76	2.04	-364	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1022	7.49	0.57	12	0.24	1229.00	16081.00	19270	20240116	-52.26	7610	20241210	20.89	9460	-2.75	20250107	8800	4.55	20250102	19270	-52.26	20240116	7610	20.89	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
107	20250107	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-190	5	-2.03	240335850	25871	98.03	9380	9460	9180	12190	6570	9380	9289.78	2.04	-405	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1021	7.48	0.57	12	0.23	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	9460	-2.85	20250107	8800	4.43	20250102	19270	-52.31	20240116	7610	20.76	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
108	20250107	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-180	5	-1.92	217291030	23369	88.55	9380	9460	9200	12190	6570	9380	9298.26	2.04	-919	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1022	7.49	0.57	12	0.21	1229.00	16081.00	19270	20240116	-52.26	7610	20241210	20.89	9460	-2.75	20250107	8800	4.55	20250102	19270	-52.26	20240116	7610	20.89	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
109	20250107	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-30	5	-0.32	177828320	19104	72.39	9380	9460	9220	12190	6570	9380	9308.43	2.04	-979	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1039	7.61	0.58	12	0.17	1229.00	16081.00	19270	20240116	-51.48	7610	20241210	22.86	9460	-1.16	20250107	8800	6.25	20250102	19270	-51.48	20240116	7610	22.86	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
110	20250107	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-90	5	-0.96	149652320	16058	60.84	9380	9460	9240	12190	6570	9380	9319.49	2.04	-427	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1032	7.56	0.58	12	0.14	1229.00	16081.00	19270	20240116	-51.79	7610	20241210	22.08	9460	-1.80	20250107	8800	5.57	20250102	19270	-51.79	20240116	7610	22.08	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
111	20250107	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	10	2	0.11	69085970	7381	27.97	9380	9460	9300	12190	6570	9380	9359.97	2.04	-3444	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1043	7.64	0.58	12	0.07	1229.00	16081.00	19270	20240116	-51.27	7610	20241210	23.39	9460	-0.74	20250107	8800	6.70	20250102	19270	-51.27	20240116	7610	23.39	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
112	20250107	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-60	5	-0.64	57300850	6119	23.19	9380	9460	9310	12190	6570	9380	9364.41	2.04	-3574	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1035	7.58	0.58	12	0.06	1229.00	16081.00	19270	20240116	-51.63	7610	20241210	22.47	9460	-1.48	20250107	8800	5.91	20250102	19270	-51.63	20240116	7610	22.47	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
113	20250107	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	0	3	0.00	8903640	949	3.60	9380	9400	9380	12190	6570	9380	9382.13	2.04	-18	9533	9456	9343	9266	9153	9495	9305	56	2810	500	6560	10	1	11109424	1042	7.63	0.58	12	0.01	1229.00	16081.00	19270	20240116	-51.32	7610	20241210	23.26	9420	-0.42	20250106	8800	6.59	20250102	19270	-51.32	20240116	7610	23.26	20241210	2.19	N	084730	500	55 억	226882	N	N	N	N
114	20250106	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	180	2	1.96	246177450	26392	110.49	9300	9420	9230	11960	6440	9200	9327.62	1.98	6237	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1042	7.63	0.58	12	0.24	1229.00	16081.00	19270	20240116	-51.32	7610	20241210	23.26	9420	-0.42	20250106	8800	6.59	20250102	19270	-51.32	20240116	7610	23.26	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
115	20250106	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	210	2	2.28	221660230	23780	99.56	9300	9420	9230	11960	6440	9200	9321.29	1.98	5932	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1045	7.66	0.59	12	0.21	1229.00	16081.00	19270	20240116	-51.17	7610	20241210	23.65	9420	-0.11	20250106	8800	6.93	20250102	19270	-51.17	20240116	7610	23.65	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
116	20250106	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	200	2	2.17	169647310	18239	76.36	9300	9400	9230	11960	6440	9200	9301.35	1.98	5341	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1044	7.65	0.58	12	0.16	1229.00	16081.00	19270	20240116	-51.22	7610	20241210	23.52	9400	0.00	20250106	8800	6.82	20250102	19270	-51.22	20240116	7610	23.52	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
117	20250106	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	180	2	1.96	155009550	16679	69.83	9300	9380	9230	11960	6440	9200	9293.70	1.98	5221	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1042	7.63	0.58	12	0.15	1229.00	16081.00	19270	20240116	-51.32	7610	20241210	23.26	9380	0.00	20250106	8800	6.59	20250102	19270	-51.32	20240116	7610	23.26	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
118	20250106	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	130	2	1.41	141015270	15183	63.56	9300	9370	9230	11960	6440	9200	9287.71	1.98	4906	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1037	7.59	0.58	12	0.14	1229.00	16081.00	19270	20240116	-51.58	7610	20241210	22.60	9370	-0.43	20250106	8800	6.02	20250102	19270	-51.58	20240116	7610	22.60	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
119	20250106	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	160	2	1.74	128557210	13851	57.99	9300	9360	9230	11960	6440	9200	9281.44	1.98	4653	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1040	7.62	0.58	12	0.12	1229.00	16081.00	19270	20240116	-51.43	7610	20241210	23.00	9360	0.00	20250106	8800	6.36	20250102	19270	-51.43	20240116	7610	23.00	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
120	20250106	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	60	2	0.65	37408020	4042	16.92	9300	9300	9230	11960	6440	9200	9254.83	1.98	1072	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1029	7.53	0.58	12	0.04	1229.00	16081.00	19270	20240116	-51.95	7610	20241210	21.68	9300	-0.43	20250106	8800	5.23	20250102	19270	-51.95	20240116	7610	21.68	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
121	20250106	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	60	2	0.65	5669070	612	2.56	9300	9300	9250	11960	6440	9200	9263.19	1.98	-56	9386	9292	9196	9102	9006	9340	9150	56	2760	500	6440	10	1	11109424	1029	7.53	0.58	12	0.01	1229.00	16081.00	19270	20240116	-51.95	7610	20241210	21.68	9300	-0.43	20250106	8800	5.23	20250102	19270	-51.95	20240116	7610	21.68	20241210	2.19	N	084730	500	55 억	220494	N	N	N	N
122	20250103	160609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	60	2	0.66	220081860	23885	164.44	9100	9290	9100	11880	6400	9140	9214.24	1.96	3003	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1022	7.49	0.57	12	0.21	1229.00	16081.00	19270	20240116	-52.26	7610	20241210	20.89	9290	-0.97	20250103	8800	4.55	20250102	19270	-52.26	20240116	7610	20.89	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
123	20250103	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	50	2	0.55	199712240	21671	149.20	9100	9290	9100	11880	6400	9140	9215.64	1.96	2687	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1021	7.48	0.57	12	0.20	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	9290	-1.08	20250103	8800	4.43	20250102	19270	-52.31	20240116	7610	20.76	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
124	20250103	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	50	2	0.55	175918220	19083	131.38	9100	9290	9100	11880	6400	9140	9218.58	1.96	1804	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1021	7.48	0.57	12	0.17	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	9290	-1.08	20250103	8800	4.43	20250102	19270	-52.31	20240116	7610	20.76	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
125	20250103	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	50	2	0.55	136783160	14832	102.11	9100	9290	9100	11880	6400	9140	9222.17	1.96	248	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1021	7.48	0.57	12	0.13	1229.00	16081.00	19270	20240116	-52.31	7610	20241210	20.76	9290	-1.08	20250103	8800	4.43	20250102	19270	-52.31	20240116	7610	20.76	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
126	20250103	120609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	110	2	1.20	87603020	9491	65.34	9100	9290	9100	11880	6400	9140	9230.11	1.96	-813	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1028	7.53	0.58	12	0.09	1229.00	16081.00	19270	20240116	-52.00	7610	20241210	21.55	9290	-0.43	20250103	8800	5.11	20250102	19270	-52.00	20240116	7610	21.55	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
127	20250103	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	150	2	1.64	70138970	7606	52.36	9100	9290	9100	11880	6400	9140	9221.53	1.96	-1005	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1032	7.56	0.58	12	0.07	1229.00	16081.00	19270	20240116	-51.79	7610	20241210	22.08	9290	0.00	20250103	8800	5.57	20250102	19270	-51.79	20240116	7610	22.08	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
128	20250103	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	130	2	1.42	51188090	5564	38.31	9100	9280	9100	11880	6400	9140	9199.87	1.96	-508	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1030	7.54	0.58	12	0.05	1229.00	16081.00	19270	20240116	-51.89	7610	20241210	21.81	9280	-0.11	20250103	8800	5.34	20250102	19270	-51.89	20240116	7610	21.81	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
129	20250103	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-40	5	-0.44	12485600	1372	9.45	9100	9140	9100	11880	6400	9140	9100.29	1.96	621	9366	9252	9026	8912	8686	9310	8970	56	2740	500	6390	10	1	11109424	1011	7.40	0.57	12	0.01	1229.00	16081.00	19270	20240116	-52.78	7610	20241210	19.58	9140	0.00	20250102	8800	3.41	20250102	19270	-52.78	20240116	7610	19.58	20241210	2.19	N	084730	500	55 억	217766	N	N	N	N
130	20250102	160605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	240	2	2.70	131251180	14511	102.87	8810	9140	8800	11570	6230	8900	9044.88	1.93	3091	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	1015	7.44	0.57	12	0.13	1229.00	16081.00	19270	20240116	-52.57	7610	20241210	20.11	9140	0.00	20250102	8800	3.86	20250102	19270	-52.57	20240116	7610	20.11	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N
131	20250102	150607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	200	2	2.25	115742550	12809	90.81	8810	9140	8800	11570	6230	8900	9036.03	1.93	2868	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	1011	7.40	0.57	12	0.12	1229.00	16081.00	19270	20240116	-52.78	7610	20241210	19.58	9140	-0.44	20250102	8800	3.41	20250102	19270	-52.78	20240116	7610	19.58	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N
132	20250102	140603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	230	2	2.58	86837110	9627	68.25	8810	9140	8800	11570	6230	8900	9020.16	1.93	2246	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	1014	7.43	0.57	12	0.09	1229.00	16081.00	19270	20240116	-52.62	7610	20241210	19.97	9140	-0.11	20250102	8800	3.75	20250102	19270	-52.62	20240116	7610	19.97	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N
133	20250102	130604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	100	2	1.12	45237700	5041	35.74	8810	9100	8800	11570	6230	8900	8973.95	1.93	-897	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	1000	7.32	0.56	12	0.05	1229.00	16081.00	19270	20240116	-53.30	7610	20241210	18.27	9100	-1.10	20250102	8800	2.27	20250102	19270	-53.30	20240116	7610	18.27	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N
134	20250102	120603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	150	2	1.69	29947170	3344	23.71	8810	9100	8800	11570	6230	8900	8955.49	1.93	-143	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	1005	7.36	0.56	12	0.03	1229.00	16081.00	19270	20240116	-53.04	7610	20241210	18.92	9100	-0.55	20250102	8800	2.84	20250102	19270	-53.04	20240116	7610	18.92	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N
135	20250102	110554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	110	2	1.24	23143220	2588	18.35	8810	9100	8800	11570	6230	8900	8942.51	1.93	-143	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	1001	7.33	0.56	12	0.02	1229.00	16081.00	19270	20240116	-53.24	7610	20241210	18.40	9100	-0.99	20250102	8800	2.39	20250102	19270	-53.24	20240116	7610	18.40	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N
136	20250102	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-90	5	-1.01	4643010	527	3.74	8810	8820	8800	11570	6230	8900	8810.27	1.93	30	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	979	7.17	0.55	12	0.00	1229.00	16081.00	19270	20240116	-54.28	7610	20241210	15.77	8820	-0.11	20250102	8800	0.11	20250102	19270	-54.28	20240116	7610	15.77	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N
137	20250102	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	0	3	0.00	0	0	0.00	0	0	0	11570	6230	8900	0.00	1.93	0	9013	8956	8843	8786	8673	8985	8815	56	2670	500	6230	10	1	11109424	989	7.24	0.55	12	0.00	1229.00	16081.00	19270	20240116	-53.81	7610	20241210	16.95	0	0.00	0	0	0.00	0	19270	-53.81	20240116	7610	16.95	20241210	2.20	N	084730	500	55 억	214671	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History