KissMeData/094840/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	160745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	611167540	99651	309.70	6230	6370	5990	7940	4280	6110	6133.40	2.27	590	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	635	1.70	0.29	12	0.95	3558.00	21036.00	11200	20240126	-45.89	5250	20241112	15.43	7120	-14.89	20250108	5990	1.17	20250124	11200	-45.89	20240126	5250	15.43	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
3	20250124	150744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	70	2	1.15	538614870	87735	272.66	6230	6370	5990	7940	4280	6110	6139.11	2.27	-306	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	647	1.74	0.29	12	0.84	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	5990	3.17	20250124	11200	-44.82	20240126	5250	17.71	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
4	20250124	140743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	120	2	1.96	480750510	78359	243.52	6230	6370	5990	7940	4280	6110	6135.23	2.27	6294	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	652	1.75	0.30	12	0.75	3558.00	21036.00	11200	20240126	-44.38	5250	20241112	18.67	7120	-12.50	20250108	5990	4.01	20250124	11200	-44.38	20240126	5250	18.67	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
5	20250124	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	150	2	2.45	366781480	60119	186.84	6230	6270	5990	7940	4280	6110	6100.92	2.27	7235	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	656	1.76	0.30	12	0.57	3558.00	21036.00	11200	20240126	-44.11	5250	20241112	19.24	7120	-12.08	20250108	5990	4.51	20250124	11200	-44.11	20240126	5250	19.24	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
6	20250124	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	20	2	0.33	283252630	46610	144.86	6230	6230	5990	7940	4280	6110	6077.08	2.27	6509	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	642	1.72	0.29	12	0.45	3558.00	21036.00	11200	20240126	-45.27	5250	20241112	16.76	7120	-13.90	20250108	5990	2.34	20250124	11200	-45.27	20240126	5250	16.76	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
7	20250124	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	110	2	1.80	191300880	31420	97.65	6230	6230	6000	7940	4280	6110	6088.51	2.27	6024	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	651	1.75	0.30	12	0.30	3558.00	21036.00	11200	20240126	-44.46	5250	20241112	18.48	7120	-12.64	20250108	6000	3.67	20250124	11200	-44.46	20240126	5250	18.48	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
8	20250124	100741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	119342570	19691	61.20	6230	6230	6000	7940	4280	6110	6060.77	2.27	2805	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	635	1.70	0.29	12	0.19	3558.00	21036.00	11200	20240126	-45.89	5250	20241112	15.43	7120	-14.89	20250108	6000	1.00	20250124	11200	-45.89	20240126	5250	15.43	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
9	20250124	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	0	3	0.00	19606950	3182	9.89	6230	6230	6110	7940	4280	6110	6161.83	2.27	-1452	6310	6210	6160	6060	6010	6185	6035	52	1830	500	3780	10	1	10471840	640	1.72	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.45	5250	20241112	16.38	7120	-14.19	20250108	6110	0.00	20250124	11200	-45.45	20240126	5250	16.38	20241112	3.16	N	094840	500	52 억	237568	N	N	N	N
10	20250123	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-50	5	-0.81	198085710	32147	90.30	6140	6260	6110	8000	4320	6160	6161.88	2.18	9322	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	640	1.72	0.29	12	0.31	3558.00	21036.00	11200	20240126	-45.45	5250	20241112	16.38	7120	-14.19	20250108	6110	0.00	20250123	11200	-45.45	20240126	5250	16.38	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
11	20250123	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-30	5	-0.49	183444040	29755	83.58	6140	6260	6110	8000	4320	6160	6165.15	2.18	9393	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	642	1.72	0.29	12	0.28	3558.00	21036.00	11200	20240126	-45.27	5250	20241112	16.76	7120	-13.90	20250108	6110	0.33	20250123	11200	-45.27	20240126	5250	16.76	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
12	20250123	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	30	2	0.49	172125120	27912	78.40	6140	6260	6110	8000	4320	6160	6166.71	2.18	9406	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	648	1.74	0.29	12	0.27	3558.00	21036.00	11200	20240126	-44.73	5250	20241112	17.90	7120	-13.06	20250108	6110	1.31	20250123	11200	-44.73	20240126	5250	17.90	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
13	20250123	130739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-10	5	-0.16	164260120	26638	74.82	6140	6260	6110	8000	4320	6160	6166.38	2.18	8936	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	644	1.73	0.29	12	0.25	3558.00	21036.00	11200	20240126	-45.09	5250	20241112	17.14	7120	-13.62	20250108	6110	0.65	20250123	11200	-45.09	20240126	5250	17.14	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
14	20250123	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	20	2	0.32	152955590	24811	69.69	6140	6260	6110	8000	4320	6160	6164.83	2.18	9495	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	647	1.74	0.29	12	0.24	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	6110	1.15	20250123	11200	-44.82	20240126	5250	17.71	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
15	20250123	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	50	2	0.81	103837390	16850	47.33	6140	6260	6110	8000	4320	6160	6162.46	2.18	3924	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	650	1.75	0.30	12	0.16	3558.00	21036.00	11200	20240126	-44.55	5250	20241112	18.29	7120	-12.78	20250108	6110	1.64	20250123	11200	-44.55	20240126	5250	18.29	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
16	20250123	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	80	2	1.30	75526290	12277	34.48	6140	6260	6110	8000	4320	6160	6151.85	2.18	3167	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	653	1.75	0.30	12	0.12	3558.00	21036.00	11200	20240126	-44.29	5250	20241112	18.86	7120	-12.36	20250108	6110	2.13	20250123	11200	-44.29	20240126	5250	18.86	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
17	20250123	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	20	2	0.32	8097440	1318	3.70	6140	6180	6140	8000	4320	6160	6143.73	2.18	-5	6400	6280	6220	6100	6040	6250	6070	52	1840	500	3810	10	1	10471840	647	1.74	0.29	12	0.01	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	6140	0.65	20250123	11200	-44.82	20240126	5250	17.71	20241112	3.17	N	094840	500	52 억	228257	N	N	N	N
18	20250122	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-140	5	-2.22	212895850	34213	112.63	6300	6340	6160	8190	4410	6300	6222.72	2.26	-8762	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	645	1.73	0.29	12	0.33	3558.00	21036.00	11200	20240126	-45.00	5250	20241112	17.33	7120	-13.48	20250108	6160	0.00	20250122	11200	-45.00	20240126	5250	17.33	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
19	20250122	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-120	5	-1.90	191253260	30704	101.08	6300	6340	6160	8190	4410	6300	6228.94	2.26	-9049	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	647	1.74	0.29	12	0.29	3558.00	21036.00	11200	20240126	-44.82	5250	20241112	17.71	7120	-13.20	20250108	6160	0.32	20250122	11200	-44.82	20240126	5250	17.71	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
20	20250122	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-80	5	-1.27	145579090	23332	76.81	6300	6340	6190	8190	4410	6300	6239.46	2.26	-7096	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	651	1.75	0.30	12	0.22	3558.00	21036.00	11200	20240126	-44.46	5250	20241112	18.48	7120	-12.64	20250108	6190	0.48	20250122	11200	-44.46	20240126	5250	18.48	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
21	20250122	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-80	5	-1.27	121939830	19523	64.27	6300	6340	6200	8190	4410	6300	6245.96	2.26	-7250	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	651	1.75	0.30	12	0.19	3558.00	21036.00	11200	20240126	-44.46	5250	20241112	18.48	7120	-12.64	20250108	6200	0.32	20250122	11200	-44.46	20240126	5250	18.48	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
22	20250122	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-90	5	-1.43	97576410	15600	51.35	6300	6340	6200	8190	4410	6300	6254.90	2.26	-5846	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	650	1.75	0.30	12	0.15	3558.00	21036.00	11200	20240126	-44.55	5250	20241112	18.29	7120	-12.78	20250108	6200	0.16	20250122	11200	-44.55	20240126	5250	18.29	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
23	20250122	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-40	5	-0.63	53625590	8541	28.12	6300	6340	6230	8190	4410	6300	6278.61	2.26	-902	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	656	1.76	0.30	12	0.08	3558.00	21036.00	11200	20240126	-44.11	5250	20241112	19.24	7120	-12.08	20250108	6210	0.81	20250121	11200	-44.11	20240126	5250	19.24	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
24	20250122	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-60	5	-0.95	41743260	6642	21.87	6300	6340	6230	8190	4410	6300	6284.74	2.26	-808	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	653	1.75	0.30	12	0.06	3558.00	21036.00	11200	20240126	-44.29	5250	20241112	18.86	7120	-12.36	20250108	6210	0.48	20250121	11200	-44.29	20240126	5250	18.86	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
25	20250122	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	1116230	177	0.58	6300	6310	6290	8190	4410	6300	6306.38	2.26	54	6426	6362	6286	6222	6146	6395	6255	52	1890	500	3900	10	1	10471840	661	1.77	0.30	12	0.00	3558.00	21036.00	11200	20240126	-43.66	5250	20241112	20.19	7120	-11.38	20250108	6210	1.61	20250121	11200	-43.66	20240126	5250	20.19	20241112	3.15	N	094840	500	52 억	236998	N	N	N	N
26	20250121	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	10	2	0.16	189547420	30274	76.83	6260	6350	6210	8170	4410	6290	6261.06	2.27	-1046	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	660	1.77	0.30	12	0.29	3558.00	21036.00	11200	20240126	-43.75	5250	20241112	20.00	7120	-11.52	20250108	6210	1.45	20250121	11200	-43.75	20240126	5250	20.00	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
27	20250121	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	10	2	0.16	178476520	28516	72.37	6260	6350	6210	8170	4410	6290	6258.82	2.27	-800	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	660	1.77	0.30	12	0.27	3558.00	21036.00	11200	20240126	-43.75	5250	20241112	20.00	7120	-11.52	20250108	6210	1.45	20250121	11200	-43.75	20240126	5250	20.00	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
28	20250121	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-10	5	-0.16	157833860	25230	64.03	6260	6350	6210	8170	4410	6290	6255.80	2.27	-2376	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	658	1.77	0.30	12	0.24	3558.00	21036.00	11200	20240126	-43.93	5250	20241112	19.62	7120	-11.80	20250108	6210	1.13	20250121	11200	-43.93	20240126	5250	19.62	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
29	20250121	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-60	5	-0.95	143382440	22925	58.18	6260	6350	6210	8170	4410	6290	6254.41	2.27	-3514	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	652	1.75	0.30	12	0.22	3558.00	21036.00	11200	20240126	-44.38	5250	20241112	18.67	7120	-12.50	20250108	6210	0.32	20250121	11200	-44.38	20240126	5250	18.67	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
30	20250121	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-20	5	-0.32	118210780	18896	47.95	6260	6350	6210	8170	4410	6290	6255.86	2.27	-4339	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	657	1.76	0.30	12	0.18	3558.00	21036.00	11200	20240126	-44.02	5250	20241112	19.43	7120	-11.94	20250108	6210	0.97	20250121	11200	-44.02	20240126	5250	19.43	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
31	20250121	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	0	3	0.00	117685250	18812	47.74	6260	6350	6210	8170	4410	6290	6255.86	2.27	-4339	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	659	1.77	0.30	12	0.18	3558.00	21036.00	11200	20240126	-43.84	5250	20241112	19.81	7120	-11.66	20250108	6210	1.29	20250121	11200	-43.84	20240126	5250	19.81	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
32	20250121	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-60	5	-0.95	90412720	14454	36.68	6260	6350	6210	8170	4410	6290	6255.20	2.27	-4542	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	652	1.75	0.30	12	0.14	3558.00	21036.00	11200	20240126	-44.38	5250	20241112	18.67	7120	-12.50	20250108	6210	0.32	20250121	11200	-44.38	20240126	5250	18.67	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
33	20250121	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-30	5	-0.48	2902760	463	1.17	6260	6270	6260	8170	4410	6290	6269.46	2.27	262	6503	6396	6313	6206	6123	6385	6195	52	1880	500	3890	10	1	10471840	656	1.76	0.30	12	0.00	3558.00	21036.00	11200	20240126	-44.11	5250	20241112	19.24	7120	-12.08	20250108	6230	0.48	20250120	11200	-44.11	20240126	5250	19.24	20241112	3.17	N	094840	500	52 억	238080	N	N	N	N
34	20250120	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	10	2	0.16	247400390	39374	80.48	6290	6420	6230	8160	4400	6280	6283.34	2.25	2545	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	659	1.77	0.30	12	0.38	3558.00	21036.00	11200	20240126	-43.84	5250	20241112	19.81	7120	-11.66	20250108	6230	0.96	20250120	11200	-43.84	20240126	5250	19.81	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
35	20250120	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-20	5	-0.32	205929060	32761	66.97	6290	6420	6230	8160	4400	6280	6285.80	2.25	1404	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	656	1.76	0.30	12	0.31	3558.00	21036.00	11200	20240126	-44.11	5250	20241112	19.24	7120	-12.08	20250108	6230	0.48	20250120	11200	-44.11	20240126	5250	19.24	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
36	20250120	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-40	5	-0.64	179261140	28498	58.25	6290	6420	6230	8160	4400	6280	6290.31	2.25	32	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	653	1.75	0.30	12	0.27	3558.00	21036.00	11200	20240126	-44.29	5250	20241112	18.86	7120	-12.36	20250108	6230	0.16	20250120	11200	-44.29	20240126	5250	18.86	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
37	20250120	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	10	2	0.16	151553410	24061	49.18	6290	6420	6230	8160	4400	6280	6298.72	2.25	-685	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	659	1.77	0.30	12	0.23	3558.00	21036.00	11200	20240126	-43.84	5250	20241112	19.81	7120	-11.66	20250108	6230	0.96	20250120	11200	-43.84	20240126	5250	19.81	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
38	20250120	120730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-40	5	-0.64	147416470	23401	47.83	6290	6420	6230	8160	4400	6280	6299.58	2.25	-461	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	653	1.75	0.30	12	0.22	3558.00	21036.00	11200	20240126	-44.29	5250	20241112	18.86	7120	-12.36	20250108	6230	0.16	20250120	11200	-44.29	20240126	5250	18.86	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
39	20250120	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	20	2	0.32	128006630	20299	41.49	6290	6420	6230	8160	4400	6280	6306.06	2.25	-1315	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	660	1.77	0.30	12	0.19	3558.00	21036.00	11200	20240126	-43.75	5250	20241112	20.00	7120	-11.52	20250108	6230	1.12	20250120	11200	-43.75	20240126	5250	20.00	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
40	20250120	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-10	5	-0.16	91663700	14495	29.63	6290	6420	6270	8160	4400	6280	6323.82	2.25	-1688	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	657	1.76	0.30	12	0.14	3558.00	21036.00	11200	20240126	-44.02	5250	20241112	19.43	7120	-11.94	20250108	6270	0.00	20250120	11200	-44.02	20240126	5250	19.43	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
41	20250120	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	50	2	0.80	23988050	3781	7.73	6290	6420	6290	8160	4400	6280	6344.37	2.25	1291	6546	6412	6346	6212	6146	6380	6180	52	1880	500	3890	10	1	10471840	663	1.78	0.30	12	0.04	3558.00	21036.00	11200	20240126	-43.48	5250	20241112	20.57	7120	-11.10	20250108	6280	0.80	20250117	11200	-43.48	20240126	5250	20.57	20241112	3.52	N	094840	500	52 억	235531	N	N	N	N
42	20250117	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-150	5	-2.33	310429190	48679	55.10	6430	6480	6280	8350	4510	6430	6377.19	2.23	1760	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	658	1.77	0.30	12	0.46	3558.00	21036.00	11200	20240126	-43.93	5250	20241112	19.62	7120	-11.80	20250108	6280	0.00	20250117	11200	-43.93	20240126	5250	19.62	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
43	20250117	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	10	2	0.16	232860310	36424	41.23	6430	6480	6330	8350	4510	6430	6393.05	2.23	1248	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	674	1.81	0.31	12	0.35	3558.00	21036.00	11200	20240126	-42.50	5250	20241112	22.67	7120	-9.55	20250108	6290	2.38	20250116	11200	-42.50	20240126	5250	22.67	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
44	20250117	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	0	3	0.00	199632320	31236	35.36	6430	6480	6330	8350	4510	6430	6391.10	2.23	2196	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	673	1.81	0.31	12	0.30	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	7120	-9.69	20250108	6290	2.23	20250116	11200	-42.59	20240126	5250	22.48	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
45	20250117	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-20	5	-0.31	180805620	28293	32.02	6430	6480	6330	8350	4510	6430	6390.47	2.23	972	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	671	1.80	0.30	12	0.27	3558.00	21036.00	11200	20240126	-42.77	5250	20241112	22.10	7120	-9.97	20250108	6290	1.91	20250116	11200	-42.77	20240126	5250	22.10	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
46	20250117	120730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	10	2	0.16	142542680	22360	25.31	6430	6450	6330	8350	4510	6430	6374.90	2.23	2757	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	674	1.81	0.31	12	0.21	3558.00	21036.00	11200	20240126	-42.50	5250	20241112	22.67	7120	-9.55	20250108	6290	2.38	20250116	11200	-42.50	20240126	5250	22.67	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
47	20250117	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-50	5	-0.78	97117300	15263	17.28	6430	6440	6330	8350	4510	6430	6362.92	2.23	1533	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	668	1.79	0.30	12	0.15	3558.00	21036.00	11200	20240126	-43.04	5250	20241112	21.52	7120	-10.39	20250108	6290	1.43	20250116	11200	-43.04	20240126	5250	21.52	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
48	20250117	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-50	5	-0.78	48165670	7551	8.55	6430	6440	6330	8350	4510	6430	6378.71	2.23	-1988	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	668	1.79	0.30	12	0.07	3558.00	21036.00	11200	20240126	-43.04	5250	20241112	21.52	7120	-10.39	20250108	6290	1.43	20250116	11200	-43.04	20240126	5250	21.52	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
49	20250117	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	0	3	0.00	6789470	1062	1.20	6430	6430	6360	8350	4510	6430	6393.10	2.23	307	6736	6582	6436	6282	6136	6510	6210	52	1920	500	3980	10	1	10471840	673	1.81	0.31	12	0.01	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	7120	-9.69	20250108	6290	2.23	20250116	11200	-42.59	20240126	5250	22.48	20241112	3.54	N	094840	500	52 억	233577	N	N	N	N
50	20250116	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-60	5	-0.92	565058620	88056	79.99	6460	6590	6290	8430	4550	6490	6416.99	1.94	30429	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	673	1.81	0.31	12	0.84	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	7120	-9.69	20250108	6290	2.23	20250116	11200	-42.59	20240126	5250	22.48	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
51	20250116	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-40	5	-0.62	541022490	84326	76.60	6460	6590	6290	8430	4550	6490	6415.84	1.94	29693	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	675	1.81	0.31	12	0.81	3558.00	21036.00	11200	20240126	-42.41	5250	20241112	22.86	7120	-9.41	20250108	6290	2.54	20250116	11200	-42.41	20240126	5250	22.86	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
52	20250116	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-60	5	-0.92	497266990	77533	70.43	6460	6590	6290	8430	4550	6490	6413.62	1.94	28735	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	673	1.81	0.31	12	0.74	3558.00	21036.00	11200	20240126	-42.59	5250	20241112	22.48	7120	-9.69	20250108	6290	2.23	20250116	11200	-42.59	20240126	5250	22.48	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
53	20250116	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-110	5	-1.69	464038500	72358	65.73	6460	6590	6290	8430	4550	6490	6413.09	1.94	27655	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	668	1.79	0.30	12	0.69	3558.00	21036.00	11200	20240126	-43.04	5250	20241112	21.52	7120	-10.39	20250108	6290	1.43	20250116	11200	-43.04	20240126	5250	21.52	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
54	20250116	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	50	2	0.77	146655330	22505	20.44	6460	6590	6460	8430	4550	6490	6516.57	1.94	7139	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	685	1.84	0.31	12	0.21	3558.00	21036.00	11200	20240126	-41.61	5250	20241112	24.57	7120	-8.15	20250108	6460	1.24	20250116	11200	-41.61	20240126	5250	24.57	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
55	20250116	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	10	2	0.15	104000210	15965	14.50	6460	6590	6460	8430	4550	6490	6514.26	1.94	7048	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	681	1.83	0.31	12	0.15	3558.00	21036.00	11200	20240126	-41.96	5250	20241112	23.81	7120	-8.71	20250108	6460	0.62	20250116	11200	-41.96	20240126	5250	23.81	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
56	20250116	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	50	2	0.77	73898920	11334	10.30	6460	6590	6460	8430	4550	6490	6520.11	1.94	4952	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	685	1.84	0.31	12	0.11	3558.00	21036.00	11200	20240126	-41.61	5250	20241112	24.57	7120	-8.15	20250108	6460	1.24	20250116	11200	-41.61	20240126	5250	24.57	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
57	20250116	090729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	80	2	1.23	40858780	6275	5.70	6460	6590	6460	8430	4550	6490	6511.36	1.94	4821	7223	6856	6673	6306	6123	6765	6215	52	1940	500	4020	10	1	10471840	688	1.85	0.31	12	0.06	3558.00	21036.00	11200	20240126	-41.34	5250	20241112	25.14	7120	-7.72	20250108	6460	1.70	20250116	11200	-41.34	20240126	5250	25.14	20241112	3.62	N	094840	500	52 억	203035	N	N	N	N
58	20250115	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-380	5	-5.53	737794060	109642	211.72	6900	7040	6490	8930	4810	6870	6730.06	2.05	-11816	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	680	1.82	0.31	12	1.05	3558.00	21036.00	11200	20240126	-42.05	5250	20241112	23.62	7120	-8.85	20250108	6490	0.00	20250115	11200	-42.05	20240126	5250	23.62	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
59	20250115	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-310	5	-4.51	693983140	102914	198.73	6900	7040	6530	8930	4810	6870	6743.33	2.05	-11063	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	687	1.84	0.31	12	0.98	3558.00	21036.00	11200	20240126	-41.43	5250	20241112	24.95	7120	-7.87	20250108	6530	0.46	20250115	11200	-41.43	20240126	5250	24.95	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
60	20250115	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	-220	5	-3.20	582674070	85979	166.02	6900	7040	6590	8930	4810	6870	6776.93	2.05	-11198	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	696	1.87	0.32	12	0.82	3558.00	21036.00	11200	20240126	-40.62	5250	20241112	26.67	7120	-6.60	20250108	6590	0.91	20250115	11200	-40.62	20240126	5250	26.67	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
61	20250115	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-170	5	-2.47	493176470	72505	140.01	6900	7040	6640	8930	4810	6870	6801.96	2.05	-7800	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	702	1.88	0.32	12	0.69	3558.00	21036.00	11200	20240126	-40.18	5250	20241112	27.62	7120	-5.90	20250108	6610	1.36	20250102	11200	-40.18	20240126	5250	27.62	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
62	20250115	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-170	5	-2.47	473377360	69551	134.30	6900	7040	6640	8930	4810	6870	6806.19	2.05	-5784	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	702	1.88	0.32	12	0.66	3558.00	21036.00	11200	20240126	-40.18	5250	20241112	27.62	7120	-5.90	20250108	6610	1.36	20250102	11200	-40.18	20240126	5250	27.62	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
63	20250115	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-150	5	-2.18	375273260	54905	106.02	6900	7040	6640	8930	4810	6870	6834.96	2.05	-3339	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	704	1.89	0.32	12	0.52	3558.00	21036.00	11200	20240126	-40.00	5250	20241112	28.00	7120	-5.62	20250108	6610	1.66	20250102	11200	-40.00	20240126	5250	28.00	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
64	20250115	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-20	5	-0.29	202652860	29580	57.12	6900	7040	6730	8930	4810	6870	6851.01	2.05	-1913	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	717	1.93	0.33	12	0.28	3558.00	21036.00	11200	20240126	-38.84	5250	20241112	30.48	7120	-3.79	20250108	6610	3.63	20250102	11200	-38.84	20240126	5250	30.48	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
65	20250115	090729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	40	2	0.58	84748220	12269	23.69	6900	7040	6870	8930	4810	6870	6907.51	2.05	-536	7030	6950	6830	6750	6630	6990	6790	52	2060	500	4250	10	1	10471840	724	1.94	0.33	12	0.12	3558.00	21036.00	11200	20240126	-38.30	5250	20241112	31.62	7120	-2.95	20250108	6610	4.54	20250102	11200	-38.30	20240126	5250	31.62	20241112	3.56	N	094840	500	52 억	214527	N	N	N	N
66	20250114	160711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	80	2	1.18	346996940	50927	87.85	6720	6910	6710	8820	4760	6790	6813.61	1.84	22134	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	719	1.93	0.33	12	0.49	3558.00	21036.00	11200	20240126	-38.66	5250	20241112	30.86	7120	-3.51	20250108	6610	3.93	20250102	11200	-38.66	20240126	5250	30.86	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
67	20250114	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	80	2	1.18	332617400	48835	84.24	6720	6910	6710	8820	4760	6790	6811.05	1.84	21895	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	719	1.93	0.33	12	0.47	3558.00	21036.00	11200	20240126	-38.66	5250	20241112	30.86	7120	-3.51	20250108	6610	3.93	20250102	11200	-38.66	20240126	5250	30.86	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
68	20250114	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	80	2	1.18	228570610	33618	57.99	6720	6910	6710	8820	4760	6790	6799.05	1.84	12238	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	719	1.93	0.33	12	0.32	3558.00	21036.00	11200	20240126	-38.66	5250	20241112	30.86	7120	-3.51	20250108	6610	3.93	20250102	11200	-38.66	20240126	5250	30.86	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
69	20250114	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	100	2	1.47	207991720	30613	52.81	6720	6910	6710	8820	4760	6790	6794.23	1.84	12279	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	722	1.94	0.33	12	0.29	3558.00	21036.00	11200	20240126	-38.48	5250	20241112	31.24	7120	-3.23	20250108	6610	4.24	20250102	11200	-38.48	20240126	5250	31.24	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
70	20250114	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-10	5	-0.15	113844310	16855	29.07	6720	6810	6710	8820	4760	6790	6754.33	1.84	2876	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	710	1.91	0.32	12	0.16	3558.00	21036.00	11200	20240126	-39.46	5250	20241112	29.14	7120	-4.78	20250108	6610	2.57	20250102	11200	-39.46	20240126	5250	29.14	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
71	20250114	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-10	5	-0.15	100083430	14824	25.57	6720	6810	6710	8820	4760	6790	6751.45	1.84	1874	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	710	1.91	0.32	12	0.14	3558.00	21036.00	11200	20240126	-39.46	5250	20241112	29.14	7120	-4.78	20250108	6610	2.57	20250102	11200	-39.46	20240126	5250	29.14	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
72	20250114	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-20	5	-0.29	48186650	7147	12.33	6720	6800	6710	8820	4760	6790	6742.22	1.84	2091	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	709	1.90	0.32	12	0.07	3558.00	21036.00	11200	20240126	-39.55	5250	20241112	28.95	7120	-4.92	20250108	6610	2.42	20250102	11200	-39.55	20240126	5250	28.95	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
73	20250114	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	0	3	0.00	13920240	2065	3.56	6720	6800	6720	8820	4760	6790	6741.04	1.84	1633	6976	6882	6806	6712	6636	6845	6675	52	2030	500	4200	10	1	10471840	711	1.91	0.32	12	0.02	3558.00	21036.00	11200	20240126	-39.38	5250	20241112	29.33	7120	-4.63	20250108	6610	2.72	20250102	11200	-39.38	20240126	5250	29.33	20241112	3.43	N	094840	500	52 억	192732	N	N	N	N
74	20250113	160711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-190	5	-2.72	389083800	57349	73.04	6890	6900	6730	9070	4890	6980	6784.49	1.93	-9030	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	711	1.91	0.32	12	0.55	3558.00	21036.00	11200	20240126	-39.38	5250	20241112	29.33	7120	-4.63	20250108	6610	2.72	20250102	11200	-39.38	20240126	5250	29.33	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
75	20250113	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-230	5	-3.30	344752820	50803	64.71	6890	6900	6730	9070	4890	6980	6786.07	1.93	-8136	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	707	1.90	0.32	12	0.49	3558.00	21036.00	11200	20240126	-39.73	5250	20241112	28.57	7120	-5.20	20250108	6610	2.12	20250102	11200	-39.73	20240126	5250	28.57	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
76	20250113	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-150	5	-2.15	291771100	42951	54.71	6890	6900	6740	9070	4890	6980	6793.12	1.93	-8549	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	715	1.92	0.32	12	0.41	3558.00	21036.00	11200	20240126	-39.02	5250	20241112	30.10	7120	-4.07	20250108	6610	3.33	20250102	11200	-39.02	20240126	5250	30.10	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
77	20250113	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-210	5	-3.01	238898740	35154	44.78	6890	6900	6740	9070	4890	6980	6795.78	1.93	-9905	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	709	1.90	0.32	12	0.34	3558.00	21036.00	11200	20240126	-39.55	5250	20241112	28.95	7120	-4.92	20250108	6610	2.42	20250102	11200	-39.55	20240126	5250	28.95	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
78	20250113	120707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-200	5	-2.87	193486550	28429	36.21	6890	6900	6750	9070	4890	6980	6805.96	1.93	-9995	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	710	1.91	0.32	12	0.27	3558.00	21036.00	11200	20240126	-39.46	5250	20241112	29.14	7120	-4.78	20250108	6610	2.57	20250102	11200	-39.46	20240126	5250	29.14	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
79	20250113	110706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-200	5	-2.87	183378990	26937	34.31	6890	6900	6750	9070	4890	6980	6807.70	1.93	-9943	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	710	1.91	0.32	12	0.26	3558.00	21036.00	11200	20240126	-39.46	5250	20241112	29.14	7120	-4.78	20250108	6610	2.57	20250102	11200	-39.46	20240126	5250	29.14	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
80	20250113	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-200	5	-2.87	146119350	21439	27.31	6890	6900	6750	9070	4890	6980	6815.59	1.93	-8570	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	710	1.91	0.32	12	0.20	3558.00	21036.00	11200	20240126	-39.46	5250	20241112	29.14	7120	-4.78	20250108	6610	2.57	20250102	11200	-39.46	20240126	5250	29.14	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
81	20250113	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-120	5	-1.72	24109280	3506	4.47	6890	6900	6850	9070	4890	6980	6876.58	1.93	-1771	7180	7080	6920	6820	6660	7130	6870	52	2090	500	4320	10	1	10471840	718	1.93	0.33	12	0.03	3558.00	21036.00	11200	20240126	-38.75	5250	20241112	30.67	7120	-3.65	20250108	6610	3.78	20250102	11200	-38.75	20240126	5250	30.67	20241112	3.32	N	094840	500	52 억	201701	N	N	N	N
82	20250110	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	30	2	0.43	526880870	76769	84.34	6910	7020	6760	9030	4870	6950	6863.20	1.93	-133	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	731	1.96	0.33	12	0.73	3558.00	21036.00	11200	20240126	-37.68	5250	20241112	32.95	7120	-1.97	20250108	6610	5.60	20250102	11200	-37.68	20240126	5250	32.95	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
83	20250110	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-20	5	-0.29	488670150	71262	78.29	6910	7020	6760	9030	4870	6950	6857.37	1.93	-2089	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	726	1.95	0.33	12	0.68	3558.00	21036.00	11200	20240126	-38.12	5250	20241112	32.00	7120	-2.67	20250108	6610	4.84	20250102	11200	-38.12	20240126	5250	32.00	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
84	20250110	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-90	5	-1.29	450301720	65725	72.21	6910	7020	6760	9030	4870	6950	6851.30	1.93	-3438	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	718	1.93	0.33	12	0.63	3558.00	21036.00	11200	20240126	-38.75	5250	20241112	30.67	7120	-3.65	20250108	6610	3.78	20250102	11200	-38.75	20240126	5250	30.67	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
85	20250110	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-50	5	-0.72	363167060	53043	58.27	6910	7020	6760	9030	4870	6950	6846.65	1.93	-3854	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	723	1.94	0.33	12	0.51	3558.00	21036.00	11200	20240126	-38.39	5250	20241112	31.43	7120	-3.09	20250108	6610	4.39	20250102	11200	-38.39	20240126	5250	31.43	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
86	20250110	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-130	5	-1.87	324879890	47465	52.15	6910	7020	6760	9030	4870	6950	6844.62	1.93	-5162	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	714	1.92	0.32	12	0.45	3558.00	21036.00	11200	20240126	-39.11	5250	20241112	29.90	7120	-4.21	20250108	6610	3.18	20250102	11200	-39.11	20240126	5250	29.90	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
87	20250110	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-130	5	-1.87	271902960	39675	43.59	6910	7020	6780	9030	4870	6950	6853.26	1.93	-4423	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	714	1.92	0.32	12	0.38	3558.00	21036.00	11200	20240126	-39.11	5250	20241112	29.90	7120	-4.21	20250108	6610	3.18	20250102	11200	-39.11	20240126	5250	29.90	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
88	20250110	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-80	5	-1.15	133773430	19486	21.41	6910	7020	6820	9030	4870	6950	6865.10	1.93	-2618	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	719	1.93	0.33	12	0.19	3558.00	21036.00	11200	20240126	-38.66	5250	20241112	30.86	7120	-3.51	20250108	6610	3.93	20250102	11200	-38.66	20240126	5250	30.86	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
89	20250110	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	10	2	0.14	13582480	1956	2.15	6910	7020	6910	9030	4870	6950	6944.01	1.93	-958	7150	7050	6920	6820	6690	6985	6755	52	2080	500	4300	10	1	10471840	729	1.96	0.33	12	0.02	3558.00	21036.00	11200	20240126	-37.86	5250	20241112	32.57	7120	-2.25	20250108	6610	5.30	20250102	11200	-37.86	20240126	5250	32.57	20241112	3.21	N	094840	500	52 억	201846	N	N	N	N
90	20250109	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-80	5	-1.14	597500780	86743	85.30	7020	7020	6790	9130	4930	7030	6887.85	1.90	2509	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	728	1.95	0.33	12	0.83	3558.00	21036.00	11200	20240126	-37.95	5250	20241112	32.38	7120	-2.39	20250108	6610	5.14	20250102	11200	-37.95	20240126	5250	32.38	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
91	20250109	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-60	5	-0.85	538814570	78301	77.00	7020	7020	6790	9130	4930	7030	6881.32	1.90	-310	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	730	1.96	0.33	12	0.75	3558.00	21036.00	11200	20240126	-37.77	5250	20241112	32.76	7120	-2.11	20250108	6610	5.45	20250102	11200	-37.77	20240126	5250	32.76	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
92	20250109	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-110	5	-1.56	467473700	68018	66.89	7020	7020	6790	9130	4930	7030	6872.79	1.90	-4078	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	725	1.94	0.33	12	0.65	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7120	-2.81	20250108	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
93	20250109	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-110	5	-1.56	433201990	63069	62.02	7020	7020	6790	9130	4930	7030	6868.70	1.90	-4577	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	725	1.94	0.33	12	0.60	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7120	-2.81	20250108	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
94	20250109	120658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-110	5	-1.56	405999140	59130	58.15	7020	7020	6790	9130	4930	7030	6866.21	1.90	-4832	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	725	1.94	0.33	12	0.56	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7120	-2.81	20250108	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
95	20250109	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-50	5	-0.71	341781870	49871	49.04	7020	7020	6790	9130	4930	7030	6853.32	1.90	-5877	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	731	1.96	0.33	12	0.48	3558.00	21036.00	11200	20240126	-37.68	5250	20241112	32.95	7120	-1.97	20250108	6610	5.60	20250102	11200	-37.68	20240126	5250	32.95	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
96	20250109	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-130	5	-1.85	311630580	45523	44.77	7020	7020	6790	9130	4930	7030	6845.56	1.90	-6059	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	723	1.94	0.33	12	0.43	3558.00	21036.00	11200	20240126	-38.39	5250	20241112	31.43	7120	-3.09	20250108	6610	4.39	20250102	11200	-38.39	20240126	5250	31.43	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
97	20250109	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-110	5	-1.56	39087690	5638	5.54	7020	7020	6900	9130	4930	7030	6932.90	1.90	-2105	7236	7132	7016	6912	6796	7185	6965	52	2100	500	4350	10	1	10471840	725	1.94	0.33	12	0.05	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7120	-2.81	20250108	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.16	N	094840	500	52 억	199333	N	N	N	N
98	20250108	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	120	2	1.74	709282500	101228	158.67	7000	7120	6900	8980	4840	6910	7006.85	1.87	3683	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	736	1.98	0.33	12	0.97	3558.00	21036.00	11200	20240126	-37.23	5250	20241112	33.90	7120	-1.26	20250108	6610	6.35	20250102	11200	-37.23	20240126	5250	33.90	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
99	20250108	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	70	2	1.01	659873910	94179	147.62	7000	7120	6900	8980	4840	6910	7006.75	1.87	1826	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	731	1.96	0.33	12	0.90	3558.00	21036.00	11200	20240126	-37.68	5250	20241112	32.95	7120	-1.97	20250108	6610	5.60	20250102	11200	-37.68	20240126	5250	32.95	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
100	20250108	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	80	2	1.16	559151620	79712	124.94	7000	7120	6900	8980	4840	6910	7014.85	1.87	1116	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	732	1.96	0.33	12	0.76	3558.00	21036.00	11200	20240126	-37.59	5250	20241112	33.14	7120	-1.83	20250108	6610	5.75	20250102	11200	-37.59	20240126	5250	33.14	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
101	20250108	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	130	2	1.88	481296390	68582	107.50	7000	7120	6900	8980	4840	6910	7018.06	1.87	1129	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	737	1.98	0.33	12	0.65	3558.00	21036.00	11200	20240126	-37.14	5250	20241112	34.10	7120	-1.12	20250108	6610	6.51	20250102	11200	-37.14	20240126	5250	34.10	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
102	20250108	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	140	2	2.03	388095240	55310	86.69	7000	7120	6900	8980	4840	6910	7017.02	1.87	1539	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	738	1.98	0.34	12	0.53	3558.00	21036.00	11200	20240126	-37.05	5250	20241112	34.29	7120	-0.98	20250108	6610	6.66	20250102	11200	-37.05	20240126	5250	34.29	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
103	20250108	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	190	2	2.75	333171050	47559	74.55	7000	7100	6900	8980	4840	6910	7005.73	1.87	3340	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	744	2.00	0.34	12	0.45	3558.00	21036.00	11200	20240126	-36.61	5250	20241112	35.24	7100	0.00	20250108	6610	7.41	20250102	11200	-36.61	20240126	5250	35.24	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
104	20250108	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	40	2	0.58	218196370	31237	48.96	7000	7030	6900	8980	4840	6910	6985.55	1.87	713	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	728	1.95	0.33	12	0.30	3558.00	21036.00	11200	20240126	-37.95	5250	20241112	32.38	7090	-1.97	20250102	6610	5.14	20250102	11200	-37.95	20240126	5250	32.38	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
105	20250108	090656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	30	2	0.43	35760170	5132	8.04	7000	7000	6900	8980	4840	6910	6969.83	1.87	-117	7083	6996	6893	6806	6703	7040	6850	52	2070	500	4280	10	1	10471840	727	1.95	0.33	12	0.05	3558.00	21036.00	11200	20240126	-38.04	5250	20241112	32.19	7090	-2.12	20250102	6610	4.99	20250102	11200	-38.04	20240126	5250	32.19	20241112	3.27	N	094840	500	52 억	195657	N	N	N	N
106	20250107	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	70	2	1.02	423852430	61393	52.21	6870	6980	6790	8890	4790	6840	6903.88	1.83	3770	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	724	1.94	0.33	12	0.59	3558.00	21036.00	11200	20240126	-38.30	5250	20241112	31.62	7090	-2.54	20250102	6610	4.54	20250102	11200	-38.30	20240126	5250	31.62	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
107	20250107	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	60	2	0.88	356723910	51659	43.93	6870	6980	6790	8890	4790	6840	6905.36	1.83	197	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	723	1.94	0.33	12	0.49	3558.00	21036.00	11200	20240126	-38.39	5250	20241112	31.43	7090	-2.68	20250102	6610	4.39	20250102	11200	-38.39	20240126	5250	31.43	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
108	20250107	140649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	80	2	1.17	306369280	44356	37.72	6870	6980	6790	8890	4790	6840	6907.05	1.83	347	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	725	1.94	0.33	12	0.42	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7090	-2.40	20250102	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
109	20250107	130649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	90	2	1.32	272087630	39392	33.50	6870	6980	6790	8890	4790	6840	6907.18	1.83	-1424	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	726	1.95	0.33	12	0.38	3558.00	21036.00	11200	20240126	-38.12	5250	20241112	32.00	7090	-2.26	20250102	6610	4.84	20250102	11200	-38.12	20240126	5250	32.00	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
110	20250107	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	70	2	1.02	230804640	33415	28.42	6870	6980	6790	8890	4790	6840	6907.22	1.83	-659	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	724	1.94	0.33	12	0.32	3558.00	21036.00	11200	20240126	-38.30	5250	20241112	31.62	7090	-2.54	20250102	6610	4.54	20250102	11200	-38.30	20240126	5250	31.62	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
111	20250107	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	70	2	1.02	195681620	28323	24.09	6870	6980	6790	8890	4790	6840	6908.93	1.83	-1226	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	724	1.94	0.33	12	0.27	3558.00	21036.00	11200	20240126	-38.30	5250	20241112	31.62	7090	-2.54	20250102	6610	4.54	20250102	11200	-38.30	20240126	5250	31.62	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
112	20250107	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	110	2	1.61	170833170	24731	21.03	6870	6980	6790	8890	4790	6840	6907.65	1.83	-812	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	728	1.95	0.33	12	0.24	3558.00	21036.00	11200	20240126	-37.95	5250	20241112	32.38	7090	-1.97	20250102	6610	5.14	20250102	11200	-37.95	20240126	5250	32.38	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
113	20250107	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-50	5	-0.73	34778240	5093	4.33	6870	6870	6790	8890	4790	6840	6828.64	1.83	-1485	7106	6972	6866	6732	6626	7040	6800	52	2050	500	4240	10	1	10471840	711	1.91	0.32	12	0.05	3558.00	21036.00	11200	20240126	-39.38	5250	20241112	29.33	7090	-4.23	20250102	6610	2.72	20250102	11200	-39.38	20240126	5250	29.33	20241112	3.01	N	094840	500	52 억	191887	N	N	N	N
114	20250106	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-40	5	-0.58	802623730	117003	58.96	6780	7000	6760	8940	4820	6880	6859.97	1.72	11720	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	716	1.92	0.33	12	1.12	3558.00	21036.00	11200	20240126	-38.93	5250	20241112	30.29	7090	-3.53	20250102	6610	3.48	20250102	11200	-38.93	20240126	5250	30.29	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
115	20250106	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-30	5	-0.44	774759120	112929	56.91	6780	7000	6760	8940	4820	6880	6860.58	1.72	11967	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	717	1.93	0.33	12	1.08	3558.00	21036.00	11200	20240126	-38.84	5250	20241112	30.48	7090	-3.39	20250102	6610	3.63	20250102	11200	-38.84	20240126	5250	30.48	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
116	20250106	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-40	5	-0.58	743709920	108390	54.62	6780	7000	6760	8940	4820	6880	6861.42	1.72	12891	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	716	1.92	0.33	12	1.04	3558.00	21036.00	11200	20240126	-38.93	5250	20241112	30.29	7090	-3.53	20250102	6610	3.48	20250102	11200	-38.93	20240126	5250	30.29	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
117	20250106	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-30	5	-0.44	628602270	91504	46.11	6780	7000	6760	8940	4820	6880	6869.67	1.72	8700	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	717	1.93	0.33	12	0.87	3558.00	21036.00	11200	20240126	-38.84	5250	20241112	30.48	7090	-3.39	20250102	6610	3.63	20250102	11200	-38.84	20240126	5250	30.48	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
118	20250106	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	10	2	0.15	573706920	83511	42.08	6780	7000	6760	8940	4820	6880	6869.83	1.72	11151	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	722	1.94	0.33	12	0.80	3558.00	21036.00	11200	20240126	-38.48	5250	20241112	31.24	7090	-2.82	20250102	6610	4.24	20250102	11200	-38.48	20240126	5250	31.24	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
119	20250106	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	30	2	0.44	475814610	69308	34.93	6780	7000	6760	8940	4820	6880	6865.21	1.72	11851	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	724	1.94	0.33	12	0.66	3558.00	21036.00	11200	20240126	-38.30	5250	20241112	31.62	7090	-2.54	20250102	6610	4.54	20250102	11200	-38.30	20240126	5250	31.62	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
120	20250106	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	30	2	0.44	379081460	55285	27.86	6780	7000	6760	8940	4820	6880	6856.84	1.72	10767	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	724	1.94	0.33	12	0.53	3558.00	21036.00	11200	20240126	-38.30	5250	20241112	31.62	7090	-2.54	20250102	6610	4.54	20250102	11200	-38.30	20240126	5250	31.62	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
121	20250106	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-40	5	-0.58	170995740	25092	12.64	6780	6890	6760	8940	4820	6880	6814.64	1.72	13900	7206	7042	6866	6702	6526	6955	6615	52	2060	500	4260	10	1	10471840	716	1.92	0.33	12	0.24	3558.00	21036.00	11200	20240126	-38.93	5250	20241112	30.29	7090	-3.53	20250102	6610	3.48	20250102	11200	-38.93	20240126	5250	30.29	20241112	2.95	N	094840	500	52 억	180499	N	N	N	N
122	20250103	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-100	5	-1.43	1317929190	192074	55.06	6920	7030	6690	9070	4890	6980	6861.52	1.67	5258	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	720	1.93	0.33	12	1.83	3558.00	21036.00	11200	20240126	-38.57	5250	20241112	31.05	7090	-2.96	20250102	6610	4.08	20250102	11200	-38.57	20240126	5250	31.05	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
123	20250103	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-90	5	-1.29	1267697650	184768	52.97	6920	7030	6690	9070	4890	6980	6861.00	1.67	5692	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	722	1.94	0.33	12	1.76	3558.00	21036.00	11200	20240126	-38.48	5250	20241112	31.24	7090	-2.82	20250102	6610	4.24	20250102	11200	-38.48	20240126	5250	31.24	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
124	20250103	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-120	5	-1.72	1187975370	173129	49.63	6920	7030	6690	9070	4890	6980	6861.77	1.67	2274	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	718	1.93	0.33	12	1.65	3558.00	21036.00	11200	20240126	-38.75	5250	20241112	30.67	7090	-3.24	20250102	6610	3.78	20250102	11200	-38.75	20240126	5250	30.67	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
125	20250103	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	30	2	0.43	980680720	142847	40.95	6920	7030	6690	9070	4890	6980	6865.22	1.67	6836	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	734	1.97	0.33	12	1.36	3558.00	21036.00	11200	20240126	-37.41	5250	20241112	33.52	7090	-1.13	20250102	6610	6.05	20250102	11200	-37.41	20240126	5250	33.52	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
126	20250103	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-60	5	-0.86	839943090	122705	35.18	6920	7020	6690	9070	4890	6980	6845.18	1.67	10893	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	725	1.94	0.33	12	1.17	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7090	-2.40	20250102	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
127	20250103	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-60	5	-0.86	754855560	110403	31.65	6920	7020	6690	9070	4890	6980	6837.23	1.67	9218	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	725	1.94	0.33	12	1.05	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7090	-2.40	20250102	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
128	20250103	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-60	5	-0.86	623365340	91445	26.21	6920	6970	6690	9070	4890	6980	6816.77	1.67	11717	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	725	1.94	0.33	12	0.87	3558.00	21036.00	11200	20240126	-38.21	5250	20241112	31.81	7090	-2.40	20250102	6610	4.69	20250102	11200	-38.21	20240126	5250	31.81	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
129	20250103	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-290	5	-4.15	222985600	32969	9.45	6920	6940	6690	9070	4890	6980	6763.26	1.67	-230	7373	7176	6893	6696	6413	7275	6795	52	2090	500	4320	10	1	10471840	701	1.88	0.32	12	0.31	3558.00	21036.00	11200	20240126	-40.27	5250	20241112	27.43	7090	-5.64	20250102	6610	1.21	20250102	11200	-40.27	20240126	5250	27.43	20241112	3.06	N	094840	500	52 억	174577	N	N	N	N
130	20250102	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	380	2	5.76	2386309730	346712	209.57	6770	7090	6610	8580	4620	6600	6882.59	1.92	-25923	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	731	1.96	0.33	12	3.31	3558.00	21036.00	11200	20240126	-37.68	5250	20241112	32.95	7090	-1.55	20250102	6610	5.60	20250102	11200	-37.68	20240126	5250	32.95	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N
131	20250102	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	440	2	6.67	2255406880	327983	198.25	6770	7090	6610	8580	4620	6600	6876.60	1.92	-24888	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	737	1.98	0.33	12	3.13	3558.00	21036.00	11200	20240126	-37.14	5250	20241112	34.10	7090	-0.71	20250102	6610	6.51	20250102	11200	-37.14	20240126	5250	34.10	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N
132	20250102	140629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	260	2	3.94	1849287480	269849	163.11	6770	7030	6610	8580	4620	6600	6853.05	1.92	-27115	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	718	1.93	0.33	12	2.58	3558.00	21036.00	11200	20240126	-38.75	5250	20241112	30.67	7030	-2.42	20250102	6610	3.78	20250102	11200	-38.75	20240126	5250	30.67	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N
133	20250102	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	300	2	4.55	1703485480	248718	150.34	6770	7030	6610	8580	4620	6600	6849.06	1.92	-31690	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	723	1.94	0.33	12	2.38	3558.00	21036.00	11200	20240126	-38.39	5250	20241112	31.43	7030	-1.85	20250102	6610	4.39	20250102	11200	-38.39	20240126	5250	31.43	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N
134	20250102	120628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	280	2	4.24	992980480	146647	88.64	6770	6900	6610	8580	4620	6600	6771.23	1.92	-14295	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	720	1.93	0.33	12	1.40	3558.00	21036.00	11200	20240126	-38.57	5250	20241112	31.05	6900	-0.29	20250102	6610	4.08	20250102	11200	-38.57	20240126	5250	31.05	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N
135	20250102	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	150	2	2.27	642843570	95252	57.58	6770	6870	6610	8580	4620	6600	6748.87	1.92	-25168	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	707	1.90	0.32	12	0.91	3558.00	21036.00	11200	20240126	-39.73	5250	20241112	28.57	6870	-1.75	20250102	6610	2.12	20250102	11200	-39.73	20240126	5250	28.57	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N
136	20250102	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	170	2	2.58	181468960	26764	16.18	6770	6870	6720	8580	4620	6600	6780.34	1.92	-6841	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	709	1.90	0.32	12	0.26	3558.00	21036.00	11200	20240126	-39.55	5250	20241112	28.95	6870	-1.46	20250102	6720	0.74	20250102	11200	-39.55	20240126	5250	28.95	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N
137	20250102	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	0	3	0.00	0	0	0.00	0	0	0	8580	4620	6600	0.00	1.92	0	6913	6756	6543	6386	6173	6835	6465	52	1980	500	4090	10	1	10471840	691	1.85	0.31	12	0.00	3558.00	21036.00	11200	20240126	-41.07	5250	20241112	25.71	0	0.00	0	0	0.00	0	11200	-41.07	20240126	5250	25.71	20241112	2.99	N	094840	500	52 억	200678	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History