KissMeData/109080/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10300	-990	5	-8.77	1925309600	179826	17.75	11060	11150	10300	14670	7910	11290	10707.50	-7158	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	581	25.18	1.02	12	3.19	409.00	10101.00	12340	20250120	-16.53	6490	20241113	58.71	12340	-16.53	20250120	8220	25.30	20250109	12340	-16.53	20250120	6490	58.71	20241113	1.61	N	109080	500	28 억	N	N	N	N
3	20250124	150817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10410	-880	5	-7.79	1827928240	170412	16.82	11060	11150	10400	14670	7910	11290	10726.17	-5631	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	587	25.45	1.03	12	3.02	409.00	10101.00	12340	20250120	-15.64	6490	20241113	60.40	12340	-15.64	20250120	8220	26.64	20250109	12340	-15.64	20250120	6490	60.40	20241113	1.61	N	109080	500	28 억	N	N	N	N
4	20250124	140816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10500	-790	5	-7.00	1669061500	155233	15.32	11060	11150	10420	14670	7910	11290	10751.61	-5199	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	592	25.67	1.04	12	2.75	409.00	10101.00	12340	20250120	-14.91	6490	20241113	61.79	12340	-14.91	20250120	8220	27.74	20250109	12340	-14.91	20250120	6490	61.79	20241113	1.61	N	109080	500	28 억	N	N	N	N
5	20250124	130817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10540	-750	5	-6.64	1480708710	137299	13.55	11060	11150	10540	14670	7910	11290	10784.17	-3374	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	594	25.77	1.04	12	2.44	409.00	10101.00	12340	20250120	-14.59	6490	20241113	62.40	12340	-14.59	20250120	8220	28.22	20250109	12340	-14.59	20250120	6490	62.40	20241113	1.61	N	109080	500	28 억	N	N	N	N
6	20250124	120814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10660	-630	5	-5.58	1331047460	123185	12.16	11060	11150	10540	14670	7910	11290	10804.85	-3499	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	601	26.06	1.06	12	2.19	409.00	10101.00	12340	20250120	-13.61	6490	20241113	64.25	12340	-13.61	20250120	8220	29.68	20250109	12340	-13.61	20250120	6490	64.25	20241113	1.61	N	109080	500	28 억	N	N	N	N
7	20250124	110817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10670	-620	5	-5.49	1214367460	112211	11.08	11060	11150	10540	14670	7910	11290	10821.74	-3190	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	601	26.09	1.06	12	1.99	409.00	10101.00	12340	20250120	-13.53	6490	20241113	64.41	12340	-13.53	20250120	8220	29.81	20250109	12340	-13.53	20250120	6490	64.41	20241113	1.61	N	109080	500	28 억	N	N	N	N
8	20250124	100813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10840	-450	5	-3.99	964073410	88774	8.76	11060	11150	10540	14670	7910	11290	10859.35	-2951	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	611	26.50	1.07	12	1.58	409.00	10101.00	12340	20250120	-12.16	6490	20241113	67.03	12340	-12.16	20250120	8220	31.87	20250109	12340	-12.16	20250120	6490	67.03	20241113	1.61	N	109080	500	28 억	N	N	N	N
9	20250124	090818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10880	-410	5	-3.63	379133060	34462	3.40	11060	11150	10860	14670	7910	11290	11000.59	581	13216	12252	11026	10062	8836	12735	10545	28	3380	500	7900	10	1	5636000	613	26.60	1.08	12	0.61	409.00	10101.00	12340	20250120	-11.83	6490	20241113	67.64	12340	-11.83	20250120	8220	32.36	20250109	12340	-11.83	20250120	6490	67.64	20241113	1.61	N	109080	500	28 억	N	N	N	N
10	20250123	160813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11290	1040	2	10.15	11181113710	999466	568.88	10320	11990	9800	13320	7180	10250	11187.23	-1242	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	636	27.60	1.12	12	17.73	409.00	10101.00	12340	20250120	-8.51	6490	20241113	73.96	12340	-8.51	20250120	8220	37.35	20250109	12340	-8.51	20250120	6490	73.96	20241113	1.81	N	109080	500	28 억	N	N	N	N
11	20250123	150812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11290	1040	2	10.15	10781630390	963736	548.55	10320	11990	9800	13320	7180	10250	11187.59	-464	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	636	27.60	1.12	12	17.10	409.00	10101.00	12340	20250120	-8.51	6490	20241113	73.96	12340	-8.51	20250120	8220	37.35	20250109	12340	-8.51	20250120	6490	73.96	20241113	1.81	N	109080	500	28 억	N	N	N	N
12	20250123	140813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11130	880	2	8.59	9770257490	873417	497.14	10320	11990	9800	13320	7180	10250	11186.53	5087	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	627	27.21	1.10	12	15.50	409.00	10101.00	12340	20250120	-9.81	6490	20241113	71.49	12340	-9.81	20250120	8220	35.40	20250109	12340	-9.81	20250120	6490	71.49	20241113	1.81	N	109080	500	28 억	N	N	N	N
13	20250123	130811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11100	850	2	8.29	8727148530	778571	443.15	10320	11990	9800	13320	7180	10250	11209.52	-375	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	626	27.14	1.10	12	13.81	409.00	10101.00	12340	20250120	-10.05	6490	20241113	71.03	12340	-10.05	20250120	8220	35.04	20250109	12340	-10.05	20250120	6490	71.03	20241113	1.81	N	109080	500	28 억	N	N	N	N
14	20250123	120813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11590	1340	2	13.07	6524706260	585951	333.52	10320	11990	9800	13320	7180	10250	11135.65	-2384	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	653	28.34	1.15	12	10.40	409.00	10101.00	12340	20250120	-6.08	6490	20241113	78.58	12340	-6.08	20250120	8220	41.00	20250109	12340	-6.08	20250120	6490	78.58	20241113	1.81	N	109080	500	28 억	N	N	N	N
15	20250123	110803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10460	210	2	2.05	1747411010	169698	96.59	10320	10710	9800	13320	7180	10250	10297.26	13018	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	590	25.57	1.04	12	3.01	409.00	10101.00	12340	20250120	-15.24	6490	20241113	61.17	12340	-15.24	20250120	8220	27.25	20250109	12340	-15.24	20250120	6490	61.17	20241113	1.81	N	109080	500	28 억	N	N	N	N
16	20250123	100812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10270	20	2	0.20	902260040	88974	50.64	10320	10580	9800	13320	7180	10250	10140.39	116	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	579	25.11	1.02	12	1.58	409.00	10101.00	12340	20250120	-16.77	6490	20241113	58.24	12340	-16.77	20250120	8220	24.94	20250109	12340	-16.77	20250120	6490	58.24	20241113	1.81	N	109080	500	28 억	N	N	N	N
17	20250123	090812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10500	250	2	2.44	165953960	15910	9.06	10320	10580	10290	13320	7180	10250	10433.89	243	11196	10722	10446	9972	9696	10585	9835	28	3070	500	7170	10	1	5636000	592	25.67	1.04	12	0.28	409.00	10101.00	12340	20250120	-14.91	6490	20241113	61.79	12340	-14.91	20250120	8220	27.74	20250109	12340	-14.91	20250120	6490	61.79	20241113	1.81	N	109080	500	28 억	N	N	N	N
18	20250122	160806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10250	-180	5	-1.73	1818104280	173711	69.31	10770	10920	10170	13550	7310	10430	10469.58	-9229	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	578	25.06	1.01	12	3.08	409.00	10101.00	12340	20250120	-16.94	6490	20241113	57.94	12340	-16.94	20250120	8220	24.70	20250109	12340	-16.94	20250120	6490	57.94	20241113	1.98	N	109080	500	28 억	N	N	N	N
19	20250122	150806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10290	-140	5	-1.34	1681894470	160411	64.00	10770	10920	10170	13550	7310	10430	10484.91	-9263	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	580	25.16	1.02	12	2.85	409.00	10101.00	12340	20250120	-16.61	6490	20241113	58.55	12340	-16.61	20250120	8220	25.18	20250109	12340	-16.61	20250120	6490	58.55	20241113	1.98	N	109080	500	28 억	N	N	N	N
20	20250122	140805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10380	-50	5	-0.48	1551037040	147753	58.95	10770	10920	10170	13550	7310	10430	10497.50	-7139	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	585	25.38	1.03	12	2.62	409.00	10101.00	12340	20250120	-15.88	6490	20241113	59.94	12340	-15.88	20250120	8220	26.28	20250109	12340	-15.88	20250120	6490	59.94	20241113	1.98	N	109080	500	28 억	N	N	N	N
21	20250122	130807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10410	-20	5	-0.19	1388940190	132208	52.75	10770	10920	10170	13550	7310	10430	10505.72	-7433	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	587	25.45	1.03	12	2.35	409.00	10101.00	12340	20250120	-15.64	6490	20241113	60.40	12340	-15.64	20250120	8220	26.64	20250109	12340	-15.64	20250120	6490	60.40	20241113	1.98	N	109080	500	28 억	N	N	N	N
22	20250122	120805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10250	-180	5	-1.73	1330040550	126542	50.49	10770	10920	10170	13550	7310	10430	10510.66	-7282	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	578	25.06	1.01	12	2.25	409.00	10101.00	12340	20250120	-16.94	6490	20241113	57.94	12340	-16.94	20250120	8220	24.70	20250109	12340	-16.94	20250120	6490	57.94	20241113	1.98	N	109080	500	28 억	N	N	N	N
23	20250122	110806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10300	-130	5	-1.25	1193034100	113326	45.21	10770	10920	10170	13550	7310	10430	10527.45	-8193	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	581	25.18	1.02	12	2.01	409.00	10101.00	12340	20250120	-16.53	6490	20241113	58.71	12340	-16.53	20250120	8220	25.30	20250109	12340	-16.53	20250120	6490	58.71	20241113	1.98	N	109080	500	28 억	N	N	N	N
24	20250122	100806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10340	-90	5	-0.86	909990360	85744	34.21	10770	10920	10320	13550	7310	10430	10612.88	-4585	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	583	25.28	1.02	12	1.52	409.00	10101.00	12340	20250120	-16.21	6490	20241113	59.32	12340	-16.21	20250120	8220	25.79	20250109	12340	-16.21	20250120	6490	59.32	20241113	1.98	N	109080	500	28 억	N	N	N	N
25	20250122	090807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10520	90	2	0.86	461222110	42846	17.09	10770	10920	10520	13550	7310	10430	10764.65	-3011	11543	10986	10693	10136	9843	10840	9990	28	3120	500	7300	10	1	5636000	593	25.72	1.04	12	0.76	409.00	10101.00	12340	20250120	-14.75	6490	20241113	62.10	12340	-14.75	20250120	8220	27.98	20250109	12340	-14.75	20250120	6490	62.10	20241113	1.98	N	109080	500	28 억	N	N	N	N
26	20250121	160801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10430	-970	5	-8.51	2668920910	248088	22.17	11200	11250	10400	14820	7980	11400	10758.25	16886	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	588	25.50	1.03	12	4.40	409.00	10101.00	12340	20250120	-15.48	6490	20241113	60.71	12340	-15.48	20250120	8220	26.89	20250109	12340	-15.48	20250120	6490	60.71	20241113	1.54	N	109080	500	28 억	N	N	N	N
27	20250121	150803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10630	-770	5	-6.75	2456164700	227809	20.36	11200	11250	10400	14820	7980	11400	10781.58	16317	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	599	25.99	1.05	12	4.04	409.00	10101.00	12340	20250120	-13.86	6490	20241113	63.79	12340	-13.86	20250120	8220	29.32	20250109	12340	-13.86	20250120	6490	63.79	20241113	1.54	N	109080	500	28 억	N	N	N	N
28	20250121	140803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10640	-760	5	-6.67	2327164530	215650	19.27	11200	11250	10400	14820	7980	11400	10791.29	19020	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	600	26.01	1.05	12	3.83	409.00	10101.00	12340	20250120	-13.78	6490	20241113	63.94	12340	-13.78	20250120	8220	29.44	20250109	12340	-13.78	20250120	6490	63.94	20241113	1.54	N	109080	500	28 억	N	N	N	N
29	20250121	130802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10570	-830	5	-7.28	2005459690	185127	16.54	11200	11250	10540	14820	7980	11400	10832.77	17264	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	596	25.84	1.05	12	3.28	409.00	10101.00	12340	20250120	-14.34	6490	20241113	62.87	12340	-14.34	20250120	8220	28.59	20250109	12340	-14.34	20250120	6490	62.87	20241113	1.54	N	109080	500	28 억	N	N	N	N
30	20250121	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10730	-670	5	-5.88	1763296510	162314	14.50	11200	11250	10540	14820	7980	11400	10863.36	17598	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	605	26.23	1.06	12	2.88	409.00	10101.00	12340	20250120	-13.05	6490	20241113	65.33	12340	-13.05	20250120	8220	30.54	20250109	12340	-13.05	20250120	6490	65.33	20241113	1.54	N	109080	500	28 억	N	N	N	N
31	20250121	110723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10720	-680	5	-5.96	1625619990	149413	13.35	11200	11250	10540	14820	7980	11400	10879.91	18763	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	604	26.21	1.06	12	2.65	409.00	10101.00	12340	20250120	-13.13	6490	20241113	65.18	12340	-13.13	20250120	8220	30.41	20250109	12340	-13.13	20250120	6490	65.18	20241113	1.54	N	109080	500	28 억	N	N	N	N
32	20250121	100718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10710	-690	5	-6.05	1366388090	125227	11.19	11200	11250	10540	14820	7980	11400	10911.14	15500	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	604	26.19	1.06	12	2.22	409.00	10101.00	12340	20250120	-13.21	6490	20241113	65.02	12340	-13.21	20250120	8220	30.29	20250109	12340	-13.21	20250120	6490	65.02	20241113	1.54	N	109080	500	28 억	N	N	N	N
33	20250121	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10790	-610	5	-5.35	517008880	47161	4.21	11200	11250	10540	14820	7980	11400	10962.28	5335	12873	12136	11603	10866	10333	12505	11235	28	3420	500	7980	10	1	5636000	608	26.38	1.07	12	0.84	409.00	10101.00	12340	20250120	-12.56	6490	20241113	66.26	12340	-12.56	20250120	8220	31.27	20250109	12340	-12.56	20250120	6490	66.26	20241113	1.54	N	109080	500	28 억	N	N	N	N
34	20250120	160757	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11400	140	2	1.24	12915600500	1109900	37.80	11260	12340	11070	14630	7890	11260	11639.63	-17304	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	643	27.87	1.13	12	19.69	409.00	10101.00	12340	20250120	-7.62	6490	20241113	75.65	12340	-7.62	20250120	8220	38.69	20250109	12340	-7.62	20250120	6490	75.65	20241113	1.58	N	109080	500	28 억	N	N	N	N
35	20250120	150802	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11390	130	2	1.15	12626290980	1084476	36.94	11260	12340	11070	14630	7890	11260	11645.49	-17753	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	642	27.85	1.13	12	19.24	409.00	10101.00	12340	20250120	-7.70	6490	20241113	75.50	12340	-7.70	20250120	8220	38.56	20250109	12340	-7.70	20250120	6490	75.50	20241113	1.58	N	109080	500	28 억	N	N	N	N
36	20250120	140800	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11360	100	2	0.89	12324361420	1057879	36.03	11260	12340	11070	14630	7890	11260	11652.92	-16961	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	640	27.78	1.12	12	18.77	409.00	10101.00	12340	20250120	-7.94	6490	20241113	75.04	12340	-7.94	20250120	8220	38.20	20250109	12340	-7.94	20250120	6490	75.04	20241113	1.58	N	109080	500	28 억	N	N	N	N
37	20250120	130800	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11380	120	2	1.07	11874745870	1018407	34.69	11260	12340	11070	14630	7890	11260	11663.16	-18125	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	641	27.82	1.13	12	18.07	409.00	10101.00	12340	20250120	-7.78	6490	20241113	75.35	12340	-7.78	20250120	8220	38.44	20250109	12340	-7.78	20250120	6490	75.35	20241113	1.58	N	109080	500	28 억	N	N	N	N
38	20250120	120801	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11280	20	2	0.18	11510036820	986228	33.59	11260	12340	11070	14630	7890	11260	11673.99	-17345	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	636	27.58	1.12	12	17.50	409.00	10101.00	12340	20250120	-8.59	6490	20241113	73.81	12340	-8.59	20250120	8220	37.23	20250109	12340	-8.59	20250120	6490	73.81	20241113	1.58	N	109080	500	28 억	N	N	N	N
39	20250120	110802	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11580	320	2	2.84	10616455940	908412	30.94	11260	12340	11070	14630	7890	11260	11690.47	-15620	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	653	28.31	1.15	12	16.12	409.00	10101.00	12340	20250120	-6.16	6490	20241113	78.43	12340	-6.16	20250120	8220	40.88	20250109	12340	-6.16	20250120	6490	78.43	20241113	1.58	N	109080	500	28 억	N	N	N	N
40	20250120	100801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11350	90	2	0.80	4369735830	381546	12.99	11260	11800	11180	14630	7890	11260	11456.67	5534	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	640	27.75	1.12	12	6.77	409.00	10101.00	11830	20250117	-4.06	6490	20241113	74.88	11830	-4.06	20250117	8220	38.08	20250109	11830	-4.06	20250117	6490	74.88	20241113	1.58	N	109080	500	28 억	N	N	N	N
41	20250120	090802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11260	0	3	0.00	2036780000	177981	6.06	11260	11730	11180	14630	7890	11260	11452.10	-1977	13346	12302	10786	9742	8226	12825	10265	28	3370	500	7880	10	1	5636000	635	27.53	1.11	12	3.16	409.00	10101.00	11830	20250117	-4.82	6490	20241113	73.50	11830	-4.82	20250117	8220	36.98	20250109	11830	-4.82	20250117	6490	73.50	20241113	1.58	N	109080	500	28 억	N	N	N	N
42	20250117	160759	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11260	2160	2	23.74	32470144960	2904757	1515.63	9350	11830	9270	11830	6370	9100	11178.15	-7101	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	635	27.53	1.11	12	51.54	409.00	10101.00	11830	20250117	-4.82	6490	20241113	73.50	11830	-4.82	20250117	8220	36.98	20250109	11830	-4.82	20250117	6490	73.50	20241113	1.55	N	109080	500	28 억	N	N	N	N
43	20250117	150801	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11830	2730	1	30.00	30850409350	2764106	1442.25	9350	11830	9270	11830	6370	9100	11161.10	-7246	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	667	28.92	1.17	12	49.04	409.00	10101.00	11830	20250117	0.00	6490	20241113	82.28	11830	0.00	20250117	8220	43.92	20250109	11830	0.00	20250117	6490	82.28	20241113	1.55	N	109080	500	28 억	N	N	N	N
44	20250117	140802	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11680	2580	2	28.35	26141149950	2363780	1233.36	9350	11830	9270	11830	6370	9100	11059.07	-7362	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	658	28.56	1.16	12	41.94	409.00	10101.00	11830	20250117	-1.27	6490	20241113	79.97	11830	-1.27	20250117	8220	42.09	20250109	11830	-1.27	20250117	6490	79.97	20241113	1.55	N	109080	500	28 억	N	N	N	N
45	20250117	130759	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10920	1820	2	20.00	22678642490	2056447	1073.01	9350	11830	9270	11830	6370	9100	11028.09	15378	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	615	26.70	1.08	12	36.49	409.00	10101.00	11830	20250117	-7.69	6490	20241113	68.26	11830	-7.69	20250117	8220	32.85	20250109	11830	-7.69	20250117	6490	68.26	20241113	1.55	N	109080	500	28 억	N	N	N	N
46	20250117	120801	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10680	1580	2	17.36	20121943400	1822360	950.86	9350	11830	9270	11830	6370	9100	11041.72	39453	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	602	26.11	1.06	12	32.33	409.00	10101.00	11830	20250117	-9.72	6490	20241113	64.56	11830	-9.72	20250117	8220	29.93	20250109	11830	-9.72	20250117	6490	64.56	20241113	1.55	N	109080	500	28 억	N	N	N	N
47	20250117	110759	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11340	2240	2	24.62	16050285630	1447678	755.36	9350	11830	9270	11830	6370	9100	11086.95	33520	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	639	27.73	1.12	12	25.69	409.00	10101.00	11830	20250117	-4.14	6490	20241113	74.73	11830	-4.14	20250117	8220	37.96	20250109	11830	-4.14	20250117	6490	74.73	20241113	1.55	N	109080	500	28 억	N	N	N	N
48	20250117	100802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10700	1600	2	17.58	5793975970	556009	290.11	9350	11000	9270	11830	6370	9100	10420.71	3449	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	603	26.16	1.06	12	9.87	409.00	10101.00	11480	20240110	-6.79	6490	20241113	64.87	11000	-2.73	20250117	8220	30.17	20250109	11120	-3.78	20240119	6490	64.87	20241113	1.55	N	109080	500	28 억	N	N	N	N
49	20250117	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9470	370	2	4.07	118384360	12565	6.56	9350	9530	9270	11830	6370	9100	9422.40	-41	9846	9472	9126	8752	8406	9300	8580	28	2730	500	6370	10	1	5636000	534	23.15	0.94	12	0.22	409.00	10101.00	11480	20240110	-17.51	6490	20241113	45.92	10130	-6.52	20250107	8220	15.21	20250109	11120	-14.84	20240119	6490	45.92	20241113	1.55	N	109080	500	28 억	N	N	N	N
50	20250116	160754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9100	70	2	0.78	1764619400	190830	77.71	9350	9500	8780	11730	6330	9030	9247.30	5777	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	513	22.25	0.90	12	3.39	409.00	10101.00	11480	20240110	-20.73	6490	20241113	40.22	10130	-10.17	20250107	8220	10.71	20250109	11200	-18.75	20240116	6490	40.22	20241113	1.49	N	109080	500	28 억	N	N	N	N
51	20250116	150717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9300	270	2	2.99	1713329870	185228	75.43	9350	9500	8780	11730	6330	9030	9249.84	5865	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	524	22.74	0.92	12	3.29	409.00	10101.00	11480	20240110	-18.99	6490	20241113	43.30	10130	-8.19	20250107	8220	13.14	20250109	11200	-16.96	20240116	6490	43.30	20241113	1.49	N	109080	500	28 억	N	N	N	N
52	20250116	140759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9380	350	2	3.88	1581759050	170982	69.62	9350	9500	8780	11730	6330	9030	9251.03	4221	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	529	22.93	0.93	12	3.03	409.00	10101.00	11480	20240110	-18.29	6490	20241113	44.53	10130	-7.40	20250107	8220	14.11	20250109	11200	-16.25	20240116	6490	44.53	20241113	1.49	N	109080	500	28 억	N	N	N	N
53	20250116	130758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9040	10	2	0.11	1253435610	136037	55.40	9350	9500	8780	11730	6330	9030	9213.93	4754	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	509	22.10	0.89	12	2.41	409.00	10101.00	11480	20240110	-21.25	6490	20241113	39.29	10130	-10.76	20250107	8220	9.98	20250109	11200	-19.29	20240116	6490	39.29	20241113	1.49	N	109080	500	28 억	N	N	N	N
54	20250116	120758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9170	140	2	1.55	1176845290	127624	51.97	9350	9500	8780	11730	6330	9030	9221.19	5111	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	517	22.42	0.91	12	2.26	409.00	10101.00	11480	20240110	-20.12	6490	20241113	41.29	10130	-9.48	20250107	8220	11.56	20250109	11200	-18.12	20240116	6490	41.29	20241113	1.49	N	109080	500	28 억	N	N	N	N
55	20250116	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9130	100	2	1.11	1129222700	122413	49.85	9350	9500	8780	11730	6330	9030	9224.70	4731	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	515	22.32	0.90	12	2.17	409.00	10101.00	11480	20240110	-20.47	6490	20241113	40.68	10130	-9.87	20250107	8220	11.07	20250109	11200	-18.48	20240116	6490	40.68	20241113	1.49	N	109080	500	28 억	N	N	N	N
56	20250116	100759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9380	350	2	3.88	526422340	57126	23.26	9350	9410	8780	11730	6330	9030	9215.11	3653	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	529	22.93	0.93	12	1.01	409.00	10101.00	11480	20240110	-18.29	6490	20241113	44.53	10130	-7.40	20250107	8220	14.11	20250109	11200	-16.25	20240116	6490	44.53	20241113	1.49	N	109080	500	28 억	N	N	N	N
57	20250116	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9180	150	2	1.66	201561690	21753	8.86	9350	9410	8780	11730	6330	9030	9265.93	-123	9936	9482	9066	8612	8196	9710	8840	28	2700	500	6320	10	1	5636000	517	22.44	0.91	12	0.39	409.00	10101.00	11480	20240110	-20.03	6490	20241113	41.45	10130	-9.38	20250107	8220	11.68	20250109	11200	-18.04	20240116	6490	41.45	20241113	1.49	N	109080	500	28 억	N	N	N	N
58	20250115	160756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9030	290	2	3.32	2215407120	244577	740.51	8670	9520	8650	11360	6120	8740	9058.12	1056	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	509	22.08	0.89	12	4.34	409.00	10101.00	11480	20240110	-21.34	6490	20241113	39.14	10130	-10.86	20250107	8220	9.85	20250109	11200	-19.38	20240116	6490	39.14	20241113	1.58	N	109080	500	28 억	N	N	N	N
59	20250115	150757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9090	350	2	4.00	2182235780	240910	729.41	8670	9520	8650	11360	6120	8740	9058.30	1085	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	512	22.22	0.90	12	4.27	409.00	10101.00	11480	20240110	-20.82	6490	20241113	40.06	10130	-10.27	20250107	8220	10.58	20250109	11200	-18.84	20240116	6490	40.06	20241113	1.58	N	109080	500	28 억	N	N	N	N
60	20250115	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8940	200	2	2.29	2010649050	222030	672.25	8670	9520	8650	11360	6120	8740	9055.75	27	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	504	21.86	0.89	12	3.94	409.00	10101.00	11480	20240110	-22.13	6490	20241113	37.75	10130	-11.75	20250107	8220	8.76	20250109	11200	-20.18	20240116	6490	37.75	20241113	1.58	N	109080	500	28 억	N	N	N	N
61	20250115	130757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8980	240	2	2.75	1926016740	212591	643.67	8670	9520	8650	11360	6120	8740	9059.73	-92	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	506	21.96	0.89	12	3.77	409.00	10101.00	11480	20240110	-21.78	6490	20241113	38.37	10130	-11.35	20250107	8220	9.25	20250109	11200	-19.82	20240116	6490	38.37	20241113	1.58	N	109080	500	28 억	N	N	N	N
62	20250115	120741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9040	300	2	3.43	1760788720	194348	588.43	8670	9520	8650	11360	6120	8740	9059.98	-1262	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	509	22.10	0.89	12	3.45	409.00	10101.00	11480	20240110	-21.25	6490	20241113	39.29	10130	-10.76	20250107	8220	9.98	20250109	11200	-19.29	20240116	6490	39.29	20241113	1.58	N	109080	500	28 억	N	N	N	N
63	20250115	110757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8980	240	2	2.75	1651272180	182148	551.50	8670	9520	8650	11360	6120	8740	9065.55	-928	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	506	21.96	0.89	12	3.23	409.00	10101.00	11480	20240110	-21.78	6490	20241113	38.37	10130	-11.35	20250107	8220	9.25	20250109	11200	-19.82	20240116	6490	38.37	20241113	1.58	N	109080	500	28 억	N	N	N	N
64	20250115	100757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8650	-90	5	-1.03	1051339260	116055	351.38	8670	9520	8650	11360	6120	8740	9058.97	-4641	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	488	21.15	0.86	12	2.06	409.00	10101.00	11480	20240110	-24.65	6490	20241113	33.28	10130	-14.61	20250107	8220	5.23	20250109	11200	-22.77	20240116	6490	33.28	20241113	1.58	N	109080	500	28 억	Y	N	N	N
65	20250115	090800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8820	80	2	0.92	17730640	2026	6.13	8670	8830	8670	11360	6120	8740	8751.55	-313	9080	8910	8740	8570	8400	8825	8485	28	2620	500	6110	10	1	5636000	497	21.56	0.87	12	0.04	409.00	10101.00	11480	20240110	-23.17	6490	20241113	35.90	10130	-12.93	20250107	8220	7.30	20250109	11200	-21.25	20240116	6490	35.90	20241113	1.58	N	109080	500	28 억	N	N	N	N
66	20250114	160742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8740	-200	5	-2.24	287173460	32986	22.92	8910	8910	8570	11620	6260	8940	8705.40	-2040	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	493	21.37	0.87	12	0.59	409.00	10101.00	11480	20240110	-23.87	6490	20241113	34.67	10130	-13.72	20250107	8220	6.33	20250109	11200	-21.96	20240116	6490	34.67	20241113	1.44	N	109080	500	28 억	N	N	N	N
67	20250114	150754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8750	-190	5	-2.13	279362600	32092	22.30	8910	8910	8570	11620	6260	8940	8704.58	-1900	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	493	21.39	0.87	12	0.57	409.00	10101.00	11480	20240110	-23.78	6490	20241113	34.82	10130	-13.62	20250107	8220	6.45	20250109	11200	-21.88	20240116	6490	34.82	20241113	1.44	N	109080	500	28 억	N	N	N	N
68	20250114	140752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8730	-210	5	-2.35	261272800	30017	20.86	8910	8910	8570	11620	6260	8940	8703.66	-1982	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	492	21.34	0.86	12	0.53	409.00	10101.00	11480	20240110	-23.95	6490	20241113	34.51	10130	-13.82	20250107	8220	6.20	20250109	11200	-22.05	20240116	6490	34.51	20241113	1.44	N	109080	500	28 억	N	N	N	N
69	20250114	130752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8720	-220	5	-2.46	246248130	28292	19.66	8910	8910	8570	11620	6260	8940	8703.27	-1217	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	491	21.32	0.86	12	0.50	409.00	10101.00	11480	20240110	-24.04	6490	20241113	34.36	10130	-13.92	20250107	8220	6.08	20250109	11200	-22.14	20240116	6490	34.36	20241113	1.44	N	109080	500	28 억	N	N	N	N
70	20250114	120749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8700	-240	5	-2.68	222398810	25550	17.76	8910	8910	8570	11620	6260	8940	8703.86	-921	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	490	21.27	0.86	12	0.45	409.00	10101.00	11480	20240110	-24.22	6490	20241113	34.05	10130	-14.12	20250107	8220	5.84	20250109	11200	-22.32	20240116	6490	34.05	20241113	1.44	N	109080	500	28 억	N	N	N	N
71	20250114	110750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8640	-300	5	-3.36	210046690	24122	16.76	8910	8910	8570	11620	6260	8940	8707.06	-852	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	487	21.12	0.86	12	0.43	409.00	10101.00	11480	20240110	-24.74	6490	20241113	33.13	10130	-14.71	20250107	8220	5.11	20250109	11200	-22.86	20240116	6490	33.13	20241113	1.44	N	109080	500	28 억	N	N	N	N
72	20250114	100748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8660	-280	5	-3.13	115643050	13260	9.22	8910	8910	8570	11620	6260	8940	8720.13	161	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	488	21.17	0.86	12	0.24	409.00	10101.00	11480	20240110	-24.56	6490	20241113	33.44	10130	-14.51	20250107	8220	5.35	20250109	11200	-22.68	20240116	6490	33.44	20241113	1.44	N	109080	500	28 억	N	N	N	N
73	20250114	090752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8700	-240	5	-2.68	47450490	5371	3.73	8910	8910	8660	11620	6260	8940	8833.30	-67	9500	9220	8800	8520	8100	9360	8660	28	2680	500	6250	10	1	5636000	490	21.27	0.86	12	0.10	409.00	10101.00	11480	20240110	-24.22	6490	20241113	34.05	10130	-14.12	20250107	8220	5.84	20250109	11200	-22.32	20240116	6490	34.05	20241113	1.44	N	109080	500	28 억	N	N	N	N
74	20250113	160741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8940	450	2	5.30	1259207110	143392	224.16	8560	9080	8380	11030	5950	8490	8782.68	2349	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	504	21.86	0.89	12	2.54	409.00	10101.00	11480	20240110	-22.13	6490	20241113	37.75	10130	-11.75	20250107	8220	8.76	20250109	11200	-20.18	20240116	6490	37.75	20241113	1.39	N	109080	500	28 억	N	N	N	N
75	20250113	150745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8910	420	2	4.95	1211359740	138018	215.75	8560	9080	8380	11030	5950	8490	8778.08	2717	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	502	21.78	0.88	12	2.45	409.00	10101.00	11480	20240110	-22.39	6490	20241113	37.29	10130	-12.04	20250107	8220	8.39	20250109	11200	-20.45	20240116	6490	37.29	20241113	1.39	N	109080	500	28 억	N	N	N	N
76	20250113	140732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8820	330	2	3.89	1119087700	127518	199.34	8560	9080	8380	11030	5950	8490	8777.27	2721	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	497	21.56	0.87	12	2.26	409.00	10101.00	11480	20240110	-23.17	6490	20241113	35.90	10130	-12.93	20250107	8220	7.30	20250109	11200	-21.25	20240116	6490	35.90	20241113	1.39	N	109080	500	28 억	N	N	N	N
77	20250113	130734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8810	320	2	3.77	998194600	113809	177.91	8560	9080	8380	11030	5950	8490	8772.28	3352	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	497	21.54	0.87	12	2.02	409.00	10101.00	11480	20240110	-23.26	6490	20241113	35.75	10130	-13.03	20250107	8220	7.18	20250109	11200	-21.34	20240116	6490	35.75	20241113	1.39	N	109080	500	28 억	N	N	N	N
78	20250113	120737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8920	430	2	5.06	832638850	95344	149.04	8560	8990	8380	11030	5950	8490	8734.54	982	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	503	21.81	0.88	12	1.69	409.00	10101.00	11480	20240110	-22.30	6490	20241113	37.44	10130	-11.94	20250107	8220	8.52	20250109	11200	-20.36	20240116	6490	37.44	20241113	1.39	N	109080	500	28 억	N	N	N	N
79	20250113	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	440	2	5.18	593310890	68484	107.06	8560	8990	8380	11030	5950	8490	8665.03	-126	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	503	21.83	0.88	12	1.22	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	10130	-11.85	20250107	8220	8.64	20250109	11200	-20.27	20240116	6490	37.60	20241113	1.39	N	109080	500	28 억	N	N	N	N
80	20250113	100735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8430	-60	5	-0.71	240257330	28154	44.01	8560	8660	8380	11030	5950	8490	8534.63	2445	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	475	20.61	0.83	12	0.50	409.00	10101.00	11480	20240110	-26.57	6490	20241113	29.89	10130	-16.78	20250107	8220	2.55	20250109	11200	-24.73	20240116	6490	29.89	20241113	1.39	N	109080	500	28 억	N	N	N	N
81	20250113	090740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8640	150	2	1.77	130684350	15232	23.81	8560	8640	8500	11030	5950	8490	8583.27	4278	8763	8626	8473	8336	8183	8550	8260	28	2540	500	5940	10	1	5636000	487	21.12	0.86	12	0.27	409.00	10101.00	11480	20240110	-24.74	6490	20241113	33.13	10130	-14.71	20250107	8220	5.11	20250109	11200	-22.86	20240116	6490	33.13	20241113	1.39	N	109080	500	28 억	N	N	N	N
82	20250110	160717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8490	-30	5	-0.35	539197840	63710	71.33	8530	8610	8320	11070	5970	8520	8463.26	-4428	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	478	20.76	0.84	12	1.13	409.00	10101.00	11480	20240110	-26.05	6490	20241113	30.82	10130	-16.19	20250107	8220	3.28	20250109	11480	-26.05	20240110	6490	30.82	20241113	1.38	N	109080	500	28 억	N	N	N	N
83	20250110	150728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8530	10	2	0.12	501956160	59328	66.42	8530	8610	8320	11070	5970	8520	8460.64	-3772	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	481	20.86	0.84	12	1.05	409.00	10101.00	11480	20240110	-25.70	6490	20241113	31.43	10130	-15.79	20250107	8220	3.77	20250109	11480	-25.70	20240110	6490	31.43	20241113	1.38	N	109080	500	28 억	N	N	N	N
84	20250110	140732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	-40	5	-0.47	412433500	48850	54.69	8530	8590	8320	11070	5970	8520	8442.77	-3809	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	478	20.73	0.84	12	0.87	409.00	10101.00	11480	20240110	-26.13	6490	20241113	30.66	10130	-16.29	20250107	8220	3.16	20250109	11480	-26.13	20240110	6490	30.66	20241113	1.38	N	109080	500	28 억	N	N	N	N
85	20250110	130731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8350	-170	5	-2.00	339207440	40190	45.00	8530	8590	8320	11070	5970	8520	8439.99	747	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	471	20.42	0.83	12	0.71	409.00	10101.00	11480	20240110	-27.26	6490	20241113	28.66	10130	-17.57	20250107	8220	1.58	20250109	11480	-27.26	20240110	6490	28.66	20241113	1.38	N	109080	500	28 억	N	N	N	N
86	20250110	120732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8410	-110	5	-1.29	281802190	33323	37.31	8530	8590	8320	11070	5970	8520	8456.58	47	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	474	20.56	0.83	12	0.59	409.00	10101.00	11480	20240110	-26.74	6490	20241113	29.58	10130	-16.98	20250107	8220	2.31	20250109	11480	-26.74	20240110	6490	29.58	20241113	1.38	N	109080	500	28 억	N	N	N	N
87	20250110	110730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8440	-80	5	-0.94	233978470	27609	30.91	8530	8590	8320	11070	5970	8520	8474.63	-161	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	476	20.64	0.84	12	0.49	409.00	10101.00	11480	20240110	-26.48	6490	20241113	30.05	10130	-16.68	20250107	8220	2.68	20250109	11480	-26.48	20240110	6490	30.05	20241113	1.38	N	109080	500	28 억	N	N	N	N
88	20250110	100729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8500	-20	5	-0.23	166630450	19648	22.00	8530	8590	8320	11070	5970	8520	8480.67	-138	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	479	20.78	0.84	12	0.35	409.00	10101.00	11480	20240110	-25.96	6490	20241113	30.97	10130	-16.09	20250107	8220	3.41	20250109	11480	-25.96	20240110	6490	30.97	20241113	1.38	N	109080	500	28 억	N	N	N	N
89	20250110	090732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8540	20	2	0.23	13437660	1576	1.76	8530	8540	8500	11070	5970	8520	8526.67	-523	9360	8940	8580	8160	7800	8760	7980	28	2550	500	5960	10	1	5636000	481	20.88	0.85	12	0.03	409.00	10101.00	11480	20240110	-25.61	6490	20241113	31.59	10130	-15.70	20250107	8220	3.89	20250109	11480	-25.61	20240110	6490	31.59	20241113	1.38	N	109080	500	28 억	N	N	N	N
90	20250109	160725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8520	-1000	5	-10.50	759394480	89196	130.56	8600	9000	8220	12370	6670	9520	8510.91	-790	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	480	20.83	0.84	12	1.58	409.00	10101.00	11480	20240110	-25.78	6490	20241113	31.28	10130	-15.89	20250107	8220	3.65	20250109	11480	-25.78	20240110	6490	31.28	20241113	1.40	N	109080	500	28 억	N	N	N	N
91	20250109	150726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8510	-1010	5	-10.61	707971990	83151	121.71	8600	9000	8220	12370	6670	9520	8511.22	275	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	480	20.81	0.84	12	1.48	409.00	10101.00	11480	20240110	-25.87	6490	20241113	31.12	10130	-15.99	20250107	8220	3.53	20250109	11480	-25.87	20240110	6490	31.12	20241113	1.40	N	109080	500	28 억	N	N	N	N
92	20250109	140726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8500	-1020	5	-10.71	660506930	77570	113.54	8600	9000	8220	12370	6670	9520	8511.69	273	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	479	20.78	0.84	12	1.38	409.00	10101.00	11480	20240110	-25.96	6490	20241113	30.97	10130	-16.09	20250107	8220	3.41	20250109	11480	-25.96	20240110	6490	30.97	20241113	1.40	N	109080	500	28 억	N	N	N	N
93	20250109	130726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8540	-980	5	-10.29	616745120	72419	106.00	8600	9000	8220	12370	6670	9520	8512.83	1648	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	481	20.88	0.85	12	1.28	409.00	10101.00	11480	20240110	-25.61	6490	20241113	31.59	10130	-15.70	20250107	8220	3.89	20250109	11480	-25.61	20240110	6490	31.59	20241113	1.40	N	109080	500	28 억	N	N	N	N
94	20250109	120726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8560	-960	5	-10.08	578377750	67915	99.41	8600	9000	8220	12370	6670	9520	8512.45	1770	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	482	20.93	0.85	12	1.21	409.00	10101.00	11480	20240110	-25.44	6490	20241113	31.90	10130	-15.50	20250107	8220	4.14	20250109	11480	-25.44	20240110	6490	31.90	20241113	1.40	N	109080	500	28 억	N	N	N	N
95	20250109	110731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8530	-990	5	-10.40	511042900	60035	87.88	8600	9000	8220	12370	6670	9520	8508.15	1370	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	481	20.86	0.84	12	1.07	409.00	10101.00	11480	20240110	-25.70	6490	20241113	31.43	10130	-15.79	20250107	8220	3.77	20250109	11480	-25.70	20240110	6490	31.43	20241113	1.40	N	109080	500	28 억	N	N	N	N
96	20250109	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8690	-830	5	-8.72	450746330	52989	77.56	8600	9000	8220	12370	6670	9520	8501.55	54	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	490	21.25	0.86	12	0.94	409.00	10101.00	11480	20240110	-24.30	6490	20241113	33.90	10130	-14.22	20250107	8220	5.72	20250109	11480	-24.30	20240110	6490	33.90	20241113	1.40	N	109080	500	28 억	N	N	N	N
97	20250109	090731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8630	-890	5	-9.35	167010430	19355	28.33	8600	9000	8570	12370	6670	9520	8617.00	-653	9913	9716	9503	9306	9093	9610	9200	28	2850	500	6660	10	1	5636000	486	21.10	0.85	12	0.34	409.00	10101.00	11480	20240110	-24.83	6490	20241113	32.97	10130	-14.81	20250107	8570	0.70	20250109	11480	-24.83	20240110	6490	32.97	20241113	1.40	N	109080	500	28 억	N	N	N	N
98	20250108	160721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9520	-310	5	-3.15	646168070	68006	46.86	9610	9700	9290	12770	6890	9830	9499.10	3058	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	537	23.28	0.94	12	1.21	409.00	10101.00	11480	20240110	-17.07	6490	20241113	46.69	10130	-6.02	20250107	8590	10.83	20250102	11480	-17.07	20240110	6490	46.69	20241113	1.39	N	109080	500	28 억	N	N	N	N
99	20250108	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9520	-310	5	-3.15	595137410	62623	43.15	9610	9700	9290	12770	6890	9830	9500.76	3318	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	537	23.28	0.94	12	1.11	409.00	10101.00	11480	20240110	-17.07	6490	20241113	46.69	10130	-6.02	20250107	8590	10.83	20250102	11480	-17.07	20240110	6490	46.69	20241113	1.39	N	109080	500	28 억	N	N	N	N
100	20250108	140726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9440	-390	5	-3.97	463319950	48817	33.63	9610	9700	9290	12770	6890	9830	9487.30	772	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	532	23.08	0.93	12	0.87	409.00	10101.00	11480	20240110	-17.77	6490	20241113	45.45	10130	-6.81	20250107	8590	9.90	20250102	11480	-17.77	20240110	6490	45.45	20241113	1.39	N	109080	500	28 억	N	N	N	N
101	20250108	130726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	-440	5	-4.48	423234270	44570	30.71	9610	9700	9290	12770	6890	9830	9492.00	1114	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	529	22.96	0.93	12	0.79	409.00	10101.00	11480	20240110	-18.21	6490	20241113	44.68	10130	-7.31	20250107	8590	9.31	20250102	11480	-18.21	20240110	6490	44.68	20241113	1.39	N	109080	500	28 억	N	N	N	N
102	20250108	120722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9480	-350	5	-3.56	395622660	41636	28.69	9610	9700	9290	12770	6890	9830	9497.79	1280	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	534	23.18	0.94	12	0.74	409.00	10101.00	11480	20240110	-17.42	6490	20241113	46.07	10130	-6.42	20250107	8590	10.36	20250102	11480	-17.42	20240110	6490	46.07	20241113	1.39	N	109080	500	28 억	N	N	N	N
103	20250108	110723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9590	-240	5	-2.44	366239450	38552	26.56	9610	9700	9290	12770	6890	9830	9495.37	1448	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	540	23.45	0.95	12	0.68	409.00	10101.00	11480	20240110	-16.46	6490	20241113	47.77	10130	-5.33	20250107	8590	11.64	20250102	11480	-16.46	20240110	6490	47.77	20241113	1.39	N	109080	500	28 억	N	N	N	N
104	20250108	100724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9420	-410	5	-4.17	232089240	24557	16.92	9610	9610	9290	12770	6890	9830	9442.84	413	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	531	23.03	0.93	12	0.44	409.00	10101.00	11480	20240110	-17.94	6490	20241113	45.15	10130	-7.01	20250107	8590	9.66	20250102	11480	-17.94	20240110	6490	45.15	20241113	1.39	N	109080	500	28 억	N	N	N	N
105	20250108	090724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9320	-510	5	-5.19	78265780	8276	5.70	9610	9610	9290	12770	6890	9830	9431.95	323	10510	10170	9790	9450	9070	9980	9260	28	2940	500	6880	10	1	5636000	525	22.79	0.92	12	0.15	409.00	10101.00	11480	20240110	-18.82	6490	20241113	43.61	10130	-8.00	20250107	8590	8.50	20250102	11480	-18.82	20240110	6490	43.61	20241113	1.39	N	109080	500	28 억	N	N	N	N
106	20250107	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	-120	5	-1.21	1412381510	144691	74.17	10120	10130	9410	12930	6970	9950	9761.26	-10883	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	554	24.03	0.97	12	2.57	409.00	10101.00	11480	20240110	-14.37	6490	20241113	51.46	10130	-2.96	20250107	8590	14.44	20250102	11480	-14.37	20240110	6490	51.46	20241113	1.31	N	109080	500	28 억	N	N	N	N
107	20250107	150719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9600	-350	5	-3.52	1320761870	135293	69.35	10120	10130	9410	12930	6970	9950	9762.23	-10507	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	541	23.47	0.95	12	2.40	409.00	10101.00	11480	20240110	-16.38	6490	20241113	47.92	10130	-5.23	20250107	8590	11.76	20250102	11480	-16.38	20240110	6490	47.92	20241113	1.31	N	109080	500	28 억	N	N	N	N
108	20250107	140717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9700	-250	5	-2.51	1182211800	120883	61.96	10120	10130	9410	12930	6970	9950	9779.80	-10380	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	547	23.72	0.96	12	2.14	409.00	10101.00	11480	20240110	-15.51	6490	20241113	49.46	10130	-4.24	20250107	8590	12.92	20250102	11480	-15.51	20240110	6490	49.46	20241113	1.31	N	109080	500	28 억	N	N	N	N
109	20250107	130717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9670	-280	5	-2.81	1104425310	112820	57.83	10120	10130	9410	12930	6970	9950	9789.27	-8884	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	545	23.64	0.96	12	2.00	409.00	10101.00	11480	20240110	-15.77	6490	20241113	49.00	10130	-4.54	20250107	8590	12.57	20250102	11480	-15.77	20240110	6490	49.00	20241113	1.31	N	109080	500	28 억	N	N	N	N
110	20250107	120718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9690	-260	5	-2.61	1072834100	109547	56.15	10120	10130	9410	12930	6970	9950	9793.37	-8616	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	546	23.69	0.96	12	1.94	409.00	10101.00	11480	20240110	-15.59	6490	20241113	49.31	10130	-4.34	20250107	8590	12.81	20250102	11480	-15.59	20240110	6490	49.31	20241113	1.31	N	109080	500	28 억	N	N	N	N
111	20250107	110714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9760	-190	5	-1.91	990104340	101000	51.77	10120	10130	9410	12930	6970	9950	9803.01	-7317	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	550	23.86	0.97	12	1.79	409.00	10101.00	11480	20240110	-14.98	6490	20241113	50.39	10130	-3.65	20250107	8590	13.62	20250102	11480	-14.98	20240110	6490	50.39	20241113	1.31	N	109080	500	28 억	N	N	N	N
112	20250107	100720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9580	-370	5	-3.72	916964770	93455	47.90	10120	10130	9410	12930	6970	9950	9811.83	-7204	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	540	23.42	0.95	12	1.66	409.00	10101.00	11480	20240110	-16.55	6490	20241113	47.61	10130	-5.43	20250107	8590	11.53	20250102	11480	-16.55	20240110	6490	47.61	20241113	1.31	N	109080	500	28 억	N	N	N	N
113	20250107	090721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9750	-200	5	-2.01	188628280	18848	9.66	10120	10130	9740	12930	6970	9950	10007.87	-654	10423	10186	9843	9606	9263	10305	9725	28	2980	500	6960	10	1	5636000	550	23.84	0.97	12	0.33	409.00	10101.00	11480	20240110	-15.07	6490	20241113	50.23	10130	-3.75	20250107	8590	13.50	20250102	11480	-15.07	20240110	6490	50.23	20241113	1.31	N	109080	500	28 억	N	N	N	N
114	20250106	160711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	600	2	6.42	1910545090	194326	155.08	9510	10080	9500	12150	6550	9350	9831.61	-2322	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	561	24.33	0.99	12	3.45	409.00	10101.00	11480	20240110	-13.33	6490	20241113	53.31	10080	-1.29	20250106	8590	15.83	20250102	11480	-13.33	20240110	6490	53.31	20241113	1.34	N	109080	500	28 억	N	N	N	N
115	20250106	150709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9800	450	2	4.81	1822160750	185375	147.94	9510	10080	9500	12150	6550	9350	9829.59	-3529	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	552	23.96	0.97	12	3.29	409.00	10101.00	11480	20240110	-14.63	6490	20241113	51.00	10080	-2.78	20250106	8590	14.09	20250102	11480	-14.63	20240110	6490	51.00	20241113	1.34	N	109080	500	28 억	N	N	N	N
116	20250106	140711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	550	2	5.88	1700919470	172984	138.05	9510	10080	9500	12150	6550	9350	9832.81	-3111	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	558	24.21	0.98	12	3.07	409.00	10101.00	11480	20240110	-13.76	6490	20241113	52.54	10080	-1.79	20250106	8590	15.25	20250102	11480	-13.76	20240110	6490	52.54	20241113	1.34	N	109080	500	28 억	N	N	N	N
117	20250106	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9820	470	2	5.03	1530620980	155600	124.18	9510	10080	9500	12150	6550	9350	9836.90	-1840	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	553	24.01	0.97	12	2.76	409.00	10101.00	11480	20240110	-14.46	6490	20241113	51.31	10080	-2.58	20250106	8590	14.32	20250102	11480	-14.46	20240110	6490	51.31	20241113	1.34	N	109080	500	28 억	N	N	N	N
118	20250106	120707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	600	2	6.42	1422595280	144722	115.50	9510	10080	9500	12150	6550	9350	9829.85	-1896	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	561	24.33	0.99	12	2.57	409.00	10101.00	11480	20240110	-13.33	6490	20241113	53.31	10080	-1.29	20250106	8590	15.83	20250102	11480	-13.33	20240110	6490	53.31	20241113	1.34	N	109080	500	28 억	N	N	N	N
119	20250106	110706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9820	470	2	5.03	1168215440	119151	95.09	9510	10080	9500	12150	6550	9350	9804.50	646	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	553	24.01	0.97	12	2.11	409.00	10101.00	11480	20240110	-14.46	6490	20241113	51.31	10080	-2.58	20250106	8590	14.32	20250102	11480	-14.46	20240110	6490	51.31	20241113	1.34	N	109080	500	28 억	N	N	N	N
120	20250106	100705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9900	550	2	5.88	981961130	100105	79.89	9510	10080	9500	12150	6550	9350	9809.31	-31	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	558	24.21	0.98	12	1.78	409.00	10101.00	11480	20240110	-13.76	6490	20241113	52.54	10080	-1.79	20250106	8590	15.25	20250102	11480	-13.76	20240110	6490	52.54	20241113	1.34	N	109080	500	28 억	N	N	N	N
121	20250106	090704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9700	350	2	3.74	173633100	18078	14.43	9510	9700	9500	12150	6550	9350	9604.66	-1537	9843	9596	9203	8956	8563	9720	9080	28	2800	500	6540	10	1	5636000	547	23.72	0.96	12	0.32	409.00	10101.00	11480	20240110	-15.51	6490	20241113	49.46	9700	0.00	20250106	8590	12.92	20250102	11480	-15.51	20240110	6490	49.46	20241113	1.34	N	109080	500	28 억	N	N	N	N
122	20250103	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9350	600	2	6.86	1115565350	121095	316.27	9000	9450	8810	11370	6130	8750	9212.23	1153	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	527	22.86	0.93	12	2.15	409.00	10101.00	11480	20240110	-18.55	6490	20241113	44.07	9450	-1.06	20250103	8590	8.85	20250102	11480	-18.55	20240110	6490	44.07	20241113	1.32	N	109080	500	28 억	N	N	N	N
123	20250103	150704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9400	650	2	7.43	1061203400	115287	301.10	9000	9450	8810	11370	6130	8750	9204.88	1360	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	530	22.98	0.93	12	2.05	409.00	10101.00	11480	20240110	-18.12	6490	20241113	44.84	9450	-0.53	20250103	8590	9.43	20250102	11480	-18.12	20240110	6490	44.84	20241113	1.32	N	109080	500	28 억	N	N	N	N
124	20250103	140703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9230	480	2	5.49	969532200	105425	275.34	9000	9450	8810	11370	6130	8750	9196.42	904	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	520	22.57	0.91	12	1.87	409.00	10101.00	11480	20240110	-19.60	6490	20241113	42.22	9450	-2.33	20250103	8590	7.45	20250102	11480	-19.60	20240110	6490	42.22	20241113	1.32	N	109080	500	28 억	N	N	N	N
125	20250103	130703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9170	420	2	4.80	834328450	90580	236.57	9000	9450	8810	11370	6130	8750	9210.96	2408	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	517	22.42	0.91	12	1.61	409.00	10101.00	11480	20240110	-20.12	6490	20241113	41.29	9450	-2.96	20250103	8590	6.75	20250102	11480	-20.12	20240110	6490	41.29	20241113	1.32	N	109080	500	28 억	N	N	N	N
126	20250103	120702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9220	470	2	5.37	809316560	87856	229.45	9000	9450	8810	11370	6130	8750	9211.85	2065	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	520	22.54	0.91	12	1.56	409.00	10101.00	11480	20240110	-19.69	6490	20241113	42.06	9450	-2.43	20250103	8590	7.33	20250102	11480	-19.69	20240110	6490	42.06	20241113	1.32	N	109080	500	28 억	N	N	N	N
127	20250103	110704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9150	400	2	4.57	754743050	81902	213.90	9000	9450	8810	11370	6130	8750	9215.20	2644	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	516	22.37	0.91	12	1.45	409.00	10101.00	11480	20240110	-20.30	6490	20241113	40.99	9450	-3.17	20250103	8590	6.52	20250102	11480	-20.30	20240110	6490	40.99	20241113	1.32	N	109080	500	28 억	N	N	N	N
128	20250103	100700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9060	310	2	3.54	666910290	72276	188.76	9000	9450	8810	11370	6130	8750	9227.27	3339	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	511	22.15	0.90	12	1.28	409.00	10101.00	11480	20240110	-21.08	6490	20241113	39.60	9450	-4.13	20250103	8590	5.47	20250102	11480	-21.08	20240110	6490	39.60	20241113	1.32	N	109080	500	28 억	N	N	N	N
129	20250103	090703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8920	170	2	1.94	36742780	4108	10.73	9000	9060	8810	11370	6130	8750	8944.20	-1084	9096	8922	8756	8582	8416	8840	8500	28	2620	500	6120	10	1	5636000	503	21.81	0.88	12	0.07	409.00	10101.00	11480	20240110	-22.30	6490	20241113	37.44	9060	-1.55	20250103	8590	3.84	20250102	11480	-22.30	20240110	6490	37.44	20241113	1.32	N	109080	500	28 억	N	N	N	N
130	20250102	160657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8750	-180	5	-2.02	333335600	38053	49.41	8930	8930	8590	11600	6260	8930	8759.78	-1131	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	493	21.39	0.87	12	0.68	409.00	10101.00	11480	20240110	-23.78	6490	20241113	34.82	8930	-2.02	20250102	8590	1.86	20250102	11480	-23.78	20240110	6490	34.82	20241113	1.27	N	109080	500	28 억	N	N	N	N
131	20250102	150659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8740	-190	5	-2.13	277878300	31708	41.17	8930	8930	8590	11600	6260	8930	8763.67	-1616	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	493	21.37	0.87	12	0.56	409.00	10101.00	11480	20240110	-23.87	6490	20241113	34.67	8930	-2.13	20250102	8590	1.75	20250102	11480	-23.87	20240110	6490	34.67	20241113	1.27	N	109080	500	28 억	N	N	N	N
132	20250102	140656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8750	-180	5	-2.02	255623260	29157	37.86	8930	8930	8590	11600	6260	8930	8767.13	-1376	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	493	21.39	0.87	12	0.52	409.00	10101.00	11480	20240110	-23.78	6490	20241113	34.82	8930	-2.02	20250102	8590	1.86	20250102	11480	-23.78	20240110	6490	34.82	20241113	1.27	N	109080	500	28 억	N	N	N	N
133	20250102	130656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8720	-210	5	-2.35	226095340	25776	33.47	8930	8930	8590	11600	6260	8930	8771.54	-1083	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	491	21.32	0.86	12	0.46	409.00	10101.00	11480	20240110	-24.04	6490	20241113	34.36	8930	-2.35	20250102	8590	1.51	20250102	11480	-24.04	20240110	6490	34.36	20241113	1.27	N	109080	500	28 억	N	N	N	N
134	20250102	120654	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8790	-140	5	-1.57	212558460	24224	31.45	8930	8930	8590	11600	6260	8930	8774.71	-547	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	495	21.49	0.87	12	0.43	409.00	10101.00	11480	20240110	-23.43	6490	20241113	35.44	8930	-1.57	20250102	8590	2.33	20250102	11480	-23.43	20240110	6490	35.44	20241113	1.27	N	109080	500	28 억	N	N	N	N
135	20250102	110645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8650	-280	5	-3.14	178486100	20309	26.37	8930	8930	8590	11600	6260	8930	8788.52	-339	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	488	21.15	0.86	12	0.36	409.00	10101.00	11480	20240110	-24.65	6490	20241113	33.28	8930	-3.14	20250102	8590	0.70	20250102	11480	-24.65	20240110	6490	33.28	20241113	1.27	N	109080	500	28 억	N	N	N	N
136	20250102	100653	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8770	-160	5	-1.79	46344840	5215	6.77	8930	8930	8710	11600	6260	8930	8886.83	52	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	494	21.44	0.87	12	0.09	409.00	10101.00	11480	20240110	-23.61	6490	20241113	35.13	8930	-1.79	20250102	8710	0.69	20250102	11480	-23.61	20240110	6490	35.13	20241113	1.27	N	109080	500	28 억	N	N	N	N
137	20250102	090647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	0	3	0.00	0	0	0.00	0	0	0	11600	6260	8930	0.00	0	9323	9126	8763	8566	8203	9225	8665	28	2670	500	6250	10	1	5636000	503	21.83	0.88	12	0.00	409.00	10101.00	11480	20240110	-22.21	6490	20241113	37.60	0	0.00	0	0	0.00	0	11480	-22.21	20240110	6490	37.60	20241113	1.27	N	109080	500	28 억	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History