KissMeData/073110/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

57 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	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	20	2	0.31	10764060	1683	159.07	6380	6500	6350	8350	4510	6430	6395.76	1.22	-475	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	574	-4.39	0.52	12	0.02	-1468.00	12466.00	9200	20240129	-29.89	5670	20240412	13.76	6500	-0.77	20250124	6180	4.37	20250103	9200	-29.89	20240129	5670	13.76	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
3	20250124	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	10	2	0.16	8583820	1343	126.94	6380	6500	6350	8350	4510	6430	6391.53	1.22	-464	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	573	-4.39	0.52	12	0.02	-1468.00	12466.00	9200	20240129	-30.00	5670	20240412	13.58	6500	-0.92	20250124	6180	4.21	20250103	9200	-30.00	20240129	5670	13.58	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
4	20250124	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	20	2	0.31	6004880	940	88.85	6380	6500	6350	8350	4510	6430	6388.17	1.22	-275	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	574	-4.39	0.52	12	0.01	-1468.00	12466.00	9200	20240129	-29.89	5670	20240412	13.76	6500	-0.77	20250124	6180	4.37	20250103	9200	-29.89	20240129	5670	13.76	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
5	20250124	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-50	5	-0.78	3585020	563	53.21	6380	6380	6350	8350	4510	6430	6367.71	1.22	-126	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	568	-4.35	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-30.65	5670	20240412	12.52	6450	-1.09	20250122	6180	3.24	20250103	9200	-30.65	20240129	5670	12.52	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
6	20250124	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-80	5	-1.24	1042050	164	15.50	6380	6380	6350	8350	4510	6430	6353.96	1.22	-94	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6450	-1.55	20250122	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
7	20250124	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-80	5	-1.24	400700	63	5.95	6380	6380	6350	8350	4510	6430	6360.32	1.22	-34	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6450	-1.55	20250122	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
8	20250124	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-50	5	-0.78	381610	60	5.67	6380	6380	6350	8350	4510	6430	6360.17	1.22	-32	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.65	5670	20240412	12.52	6450	-1.09	20250122	6180	3.24	20250103	9200	-30.65	20240129	5670	12.52	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
9	20250124	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-70	5	-1.09	76360	12	1.13	6380	6380	6360	8350	4510	6430	6363.33	1.22	-10	6543	6486	6393	6336	6243	6515	6365	45	1920	500	4110	10	1	8895755	566	-4.33	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.87	5670	20240412	12.17	6450	-1.40	20250122	6180	2.91	20250103	9200	-30.87	20240129	5670	12.17	20240412	0.51	N	073110	500	45 억	108326	N	N	N	N
10	20250123	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-20	5	-0.31	6771550	1058	12.11	6320	6450	6300	8380	4520	6450	6400.33	1.22	-78	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	572	-4.38	0.52	12	0.01	-1468.00	12466.00	9200	20240129	-30.11	5670	20240412	13.40	6450	0.00	20250122	6180	4.05	20250103	9200	-30.11	20240129	5670	13.40	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
11	20250123	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	-10	5	-0.16	6051990	946	10.83	6320	6450	6300	8380	4520	6450	6397.45	1.22	-68	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	573	-4.39	0.52	12	0.01	-1468.00	12466.00	9200	20240129	-30.00	5670	20240412	13.58	6450	0.00	20250122	6180	4.21	20250103	9200	-30.00	20240129	5670	13.58	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
12	20250123	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	0	3	0.00	6045550	945	10.82	6320	6450	6300	8380	4520	6450	6397.41	1.22	-68	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	574	-4.39	0.52	12	0.01	-1468.00	12466.00	9200	20240129	-29.89	5670	20240412	13.76	6450	0.00	20250122	6180	4.37	20250103	9200	-29.89	20240129	5670	13.76	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
13	20250123	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-20	5	-0.31	4221430	661	7.57	6320	6430	6300	8380	4520	6450	6386.43	1.22	-17	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	572	-4.38	0.52	12	0.01	-1468.00	12466.00	9200	20240129	-30.11	5670	20240412	13.40	6450	-0.31	20250122	6180	4.05	20250103	9200	-30.11	20240129	5670	13.40	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
14	20250123	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-40	5	-0.62	2753010	432	4.95	6320	6420	6300	8380	4520	6450	6372.71	1.22	-51	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	570	-4.37	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.33	5670	20240412	13.05	6450	-0.62	20250122	6180	3.72	20250103	9200	-30.33	20240129	5670	13.05	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
15	20250123	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-30	5	-0.47	2733760	429	4.91	6320	6420	6300	8380	4520	6450	6372.40	1.22	-51	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	571	-4.37	0.52	12	0.00	-1468.00	12466.00	9200	20240129	-30.22	5670	20240412	13.23	6450	-0.47	20250122	6180	3.88	20250103	9200	-30.22	20240129	5670	13.23	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
16	20250123	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-30	5	-0.47	2720920	427	4.89	6320	6420	6300	8380	4520	6450	6372.18	1.22	-51	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	571	-4.37	0.52	12	0.00	-1468.00	12466.00	9200	20240129	-30.22	5670	20240412	13.23	6450	-0.47	20250122	6180	3.88	20250103	9200	-30.22	20240129	5670	13.23	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
17	20250123	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-130	5	-2.02	814200	129	1.48	6320	6320	6300	8380	4520	6450	6311.63	1.22	50	6496	6472	6426	6402	6356	6485	6415	45	1930	500	4120	10	1	8895755	562	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6450	-2.02	20250122	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.51	N	073110	500	45 억	108404	N	N	N	N
18	20250122	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	50	2	0.78	55941960	8732	155.85	6430	6450	6380	8320	4480	6400	6406.50	1.22	-33	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	574	-4.39	0.52	12	0.10	-1468.00	12466.00	9200	20240129	-29.89	5670	20240412	13.76	6450	0.00	20250122	6180	4.37	20250103	9200	-29.89	20240129	5670	13.76	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
19	20250122	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	20	2	0.31	52658210	8222	146.74	6430	6440	6380	8320	4480	6400	6404.55	1.22	76	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	571	-4.37	0.52	12	0.09	-1468.00	12466.00	9200	20240129	-30.22	5670	20240412	13.23	6440	-0.31	20250122	6180	3.88	20250103	9200	-30.22	20240129	5670	13.23	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
20	20250122	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-10	5	-0.16	43020200	6716	119.86	6430	6440	6380	8320	4480	6400	6405.63	1.22	82	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	568	-4.35	0.51	12	0.08	-1468.00	12466.00	9200	20240129	-30.54	5670	20240412	12.70	6440	-0.78	20250122	6180	3.40	20250103	9200	-30.54	20240129	5670	12.70	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
21	20250122	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	30	2	0.47	32419240	5061	90.33	6430	6440	6380	8320	4480	6400	6405.70	1.22	73	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	572	-4.38	0.52	12	0.06	-1468.00	12466.00	9200	20240129	-30.11	5670	20240412	13.40	6440	-0.16	20250122	6180	4.05	20250103	9200	-30.11	20240129	5670	13.40	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
22	20250122	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	10	2	0.16	15644890	2441	43.57	6430	6440	6380	8320	4480	6400	6409.21	1.22	72	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	570	-4.37	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-30.33	5670	20240412	13.05	6440	-0.47	20250122	6180	3.72	20250103	9200	-30.33	20240129	5670	13.05	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
23	20250122	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	40	2	0.62	13612920	2124	37.91	6430	6440	6380	8320	4480	6400	6409.10	1.22	72	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	573	-4.39	0.52	12	0.02	-1468.00	12466.00	9200	20240129	-30.00	5670	20240412	13.58	6440	0.00	20250122	6180	4.21	20250103	9200	-30.00	20240129	5670	13.58	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
24	20250122	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	10	2	0.16	10035070	1566	27.95	6430	6430	6380	8320	4480	6400	6408.09	1.22	72	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	570	-4.37	0.51	12	0.02	-1468.00	12466.00	9200	20240129	-30.33	5670	20240412	13.05	6430	-0.31	20250122	6180	3.72	20250103	9200	-30.33	20240129	5670	13.05	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
25	20250122	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-20	5	-0.31	506290	79	1.41	6430	6430	6380	8320	4480	6400	6408.73	1.22	-3	6500	6450	6370	6320	6240	6475	6345	45	1920	500	4090	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.65	5670	20240412	12.52	6430	-0.78	20250122	6180	3.24	20250103	9200	-30.65	20240129	5670	12.52	20240412	0.51	N	073110	500	45 억	108437	N	N	N	N
26	20250121	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	20	2	0.31	35688550	5603	205.46	6370	6420	6290	8290	4470	6380	6369.54	1.22	-161	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	569	-4.36	0.51	12	0.06	-1468.00	12466.00	9200	20240129	-30.43	5670	20240412	12.87	6420	-0.31	20250121	6180	3.56	20250103	9200	-30.43	20240129	5670	12.87	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
27	20250121	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	20	2	0.31	35637410	5595	205.17	6370	6420	6290	8290	4470	6380	6369.51	1.22	-158	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	569	-4.36	0.51	12	0.06	-1468.00	12466.00	9200	20240129	-30.43	5670	20240412	12.87	6420	-0.31	20250121	6180	3.56	20250103	9200	-30.43	20240129	5670	12.87	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
28	20250121	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	20	2	0.31	27046330	4243	155.59	6370	6420	6290	8290	4470	6380	6374.34	1.22	-158	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	569	-4.36	0.51	12	0.05	-1468.00	12466.00	9200	20240129	-30.43	5670	20240412	12.87	6420	-0.31	20250121	6180	3.56	20250103	9200	-30.43	20240129	5670	12.87	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
29	20250121	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	20	2	0.31	26758370	4198	153.94	6370	6420	6290	8290	4470	6380	6374.08	1.22	-158	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	569	-4.36	0.51	12	0.05	-1468.00	12466.00	9200	20240129	-30.43	5670	20240412	12.87	6420	-0.31	20250121	6180	3.56	20250103	9200	-30.43	20240129	5670	12.87	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
30	20250121	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	10	2	0.16	20679970	3247	119.07	6370	6420	6290	8290	4470	6380	6368.95	1.22	-126	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.04	-1468.00	12466.00	9200	20240129	-30.54	5670	20240412	12.70	6420	-0.47	20250121	6180	3.40	20250103	9200	-30.54	20240129	5670	12.70	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
31	20250121	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	0	3	0.00	16346680	2567	94.13	6370	6420	6290	8290	4470	6380	6368.01	1.22	-112	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-30.65	5670	20240412	12.52	6420	-0.62	20250121	6180	3.24	20250103	9200	-30.65	20240129	5670	12.52	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
32	20250121	100600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	0	3	0.00	15515920	2437	89.37	6370	6420	6290	8290	4470	6380	6366.81	1.22	-109	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-30.65	5670	20240412	12.52	6420	-0.62	20250121	6180	3.24	20250103	9200	-30.65	20240129	5670	12.52	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
33	20250121	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-30	5	-0.47	1063290	167	6.12	6370	6370	6350	8290	4470	6380	6367.01	1.22	-72	6440	6410	6350	6320	6260	6425	6335	45	1910	500	4080	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6390	-0.63	20250114	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.51	N	073110	500	45 억	108595	N	N	N	N
34	20250120	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	0	3	0.00	17223270	2727	45.79	6380	6380	6290	8290	4470	6380	6315.83	1.22	-261	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-30.65	5670	20240412	12.52	6390	-0.16	20250114	6180	3.24	20250103	9200	-30.65	20240129	5670	12.52	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
35	20250120	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-10	5	-0.16	16408630	2599	43.64	6380	6380	6290	8290	4470	6380	6313.44	1.22	-157	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	567	-4.34	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-30.76	5670	20240412	12.35	6390	-0.31	20250114	6180	3.07	20250103	9200	-30.76	20240129	5670	12.35	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
36	20250120	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-50	5	-0.78	15178140	2405	40.38	6380	6380	6290	8290	4470	6380	6311.08	1.22	-114	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	563	-4.31	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6390	-0.94	20250114	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
37	20250120	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-50	5	-0.78	13855420	2196	36.87	6380	6380	6290	8290	4470	6380	6309.39	1.22	-90	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	563	-4.31	0.51	12	0.02	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6390	-0.94	20250114	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
38	20250120	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-90	5	-1.41	11949430	1893	31.78	6380	6380	6290	8290	4470	6380	6312.43	1.22	-90	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	560	-4.28	0.50	12	0.02	-1468.00	12466.00	9200	20240129	-31.63	5670	20240412	10.93	6390	-1.56	20250114	6180	1.78	20250103	9200	-31.63	20240129	5670	10.93	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
39	20250120	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-50	5	-0.78	2097650	331	5.56	6380	6380	6320	8290	4470	6380	6337.31	1.22	-53	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	563	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6390	-0.94	20250114	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
40	20250120	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-60	5	-0.94	1705080	269	4.52	6380	6380	6320	8290	4470	6380	6338.59	1.22	-43	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	562	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6390	-1.10	20250114	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
41	20250120	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-30	5	-0.47	565340	89	1.49	6380	6380	6350	8290	4470	6380	6352.13	1.22	-2	6466	6422	6346	6302	6226	6445	6325	45	1910	500	4080	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6390	-0.63	20250114	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.51	N	073110	500	45 억	108856	N	N	N	N
42	20250117	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	50	2	0.79	37708220	5956	471.20	6350	6390	6270	8220	4440	6330	6331.13	1.23	-542	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	568	-4.35	0.51	12	0.07	-1468.00	12466.00	9200	20240129	-30.65	5670	20240412	12.52	6390	0.00	20250114	6180	3.24	20250103	9200	-30.65	20240129	5670	12.52	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
43	20250117	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	20	2	0.32	34649850	5475	433.15	6350	6390	6270	8220	4440	6330	6328.74	1.23	-441	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	565	-4.33	0.51	12	0.06	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6390	0.00	20250114	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
44	20250117	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	10	2	0.16	32021030	5061	400.40	6350	6390	6270	8220	4440	6330	6327.02	1.23	-442	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	564	-4.32	0.51	12	0.06	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	0.00	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
45	20250117	130632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	20	2	0.32	23818320	3770	298.26	6350	6370	6270	8220	4440	6330	6317.86	1.23	-409	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	565	-4.33	0.51	12	0.04	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6390	-0.63	20250114	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
46	20250117	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-60	5	-0.95	4012300	637	50.40	6350	6350	6270	8220	4440	6330	6298.74	1.23	-46	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	558	-4.27	0.50	12	0.01	-1468.00	12466.00	9200	20240129	-31.85	5670	20240412	10.58	6390	-1.88	20250114	6180	1.46	20250103	9200	-31.85	20240129	5670	10.58	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
47	20250117	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-30	5	-0.47	594570	94	7.44	6350	6350	6280	8220	4440	6330	6325.21	1.23	-46	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	560	-4.29	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6390	-1.41	20250114	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
48	20250117	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	0	3	0.00	581940	92	7.28	6350	6350	6280	8220	4440	6330	6325.43	1.23	-44	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	563	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6390	-0.94	20250114	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
49	20250117	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	10	2	0.16	12690	2	0.16	6350	6350	6340	8220	4440	6330	6345.00	1.23	-1	6410	6370	6320	6280	6230	6390	6300	45	1890	500	4050	10	1	8895755	564	-4.32	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	-0.78	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	109398	N	N	N	N
50	20250116	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-20	5	-0.31	5435510	861	47.81	6270	6360	6270	8250	4450	6350	6313.02	1.23	-9	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	563	-4.31	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6390	-0.94	20250114	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
51	20250116	150601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-50	5	-0.79	5321570	843	46.81	6270	6360	6270	8250	4450	6350	6312.66	1.23	-7	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	560	-4.29	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6390	-1.41	20250114	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
52	20250116	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-30	5	-0.47	3433000	543	30.15	6270	6360	6270	8250	4450	6350	6322.28	1.23	-7	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	562	-4.31	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6390	-1.10	20250114	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
53	20250116	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-30	5	-0.47	3268460	517	28.71	6270	6360	6270	8250	4450	6350	6321.97	1.23	-7	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	562	-4.31	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6390	-1.10	20250114	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
54	20250116	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-20	5	-0.31	2584900	409	22.71	6270	6360	6270	8250	4450	6350	6320.05	1.23	1	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	563	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6390	-0.94	20250114	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
55	20250116	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	0	3	0.00	2546920	403	22.38	6270	6360	6270	8250	4450	6350	6319.90	1.23	1	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6390	-0.63	20250114	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
56	20250116	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-30	5	-0.47	1209740	192	10.66	6270	6330	6270	8250	4450	6350	6300.73	1.23	2	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	562	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6390	-1.10	20250114	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
57	20250116	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-80	5	-1.26	6270	1	0.06	6270	6270	6270	8250	4450	6350	6270.00	1.23	0	6403	6376	6333	6306	6263	6390	6320	45	1900	500	4060	10	1	8895755	558	-4.27	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-31.85	5670	20240412	10.58	6390	-1.88	20250114	6180	1.46	20250103	9200	-31.85	20240129	5670	10.58	20240412	0.52	N	073110	500	45 억	109405	N	N	N	N
58	20250115	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	10	2	0.16	11417960	1801	22.53	6340	6360	6290	8240	4440	6340	6339.78	1.23	-382	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	565	-4.33	0.51	12	0.02	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6390	-0.63	20250114	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
59	20250115	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	0	3	0.00	11252960	1775	22.20	6340	6360	6290	8240	4440	6340	6339.70	1.23	-380	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	564	-4.32	0.51	12	0.02	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	-0.78	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
60	20250115	140629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	10	2	0.16	9304070	1468	18.36	6340	6360	6290	8240	4440	6340	6337.92	1.23	-325	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	565	-4.33	0.51	12	0.02	-1468.00	12466.00	9200	20240129	-30.98	5670	20240412	11.99	6390	-0.63	20250114	6180	2.75	20250103	9200	-30.98	20240129	5670	11.99	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
61	20250115	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-10	5	-0.16	2478070	392	4.90	6340	6340	6290	8240	4440	6340	6321.61	1.23	-114	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	563	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6390	-0.94	20250114	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
62	20250115	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-40	5	-0.63	2111440	334	4.18	6340	6340	6290	8240	4440	6340	6321.68	1.23	-74	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	560	-4.29	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6390	-1.41	20250114	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
63	20250115	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-50	5	-0.79	2098840	332	4.15	6340	6340	6290	8240	4440	6340	6321.81	1.23	-74	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	560	-4.28	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-31.63	5670	20240412	10.93	6390	-1.56	20250114	6180	1.78	20250103	9200	-31.63	20240129	5670	10.93	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
64	20250115	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	0	3	0.00	1928730	305	3.81	6340	6340	6290	8240	4440	6340	6323.70	1.23	-67	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	564	-4.32	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	-0.78	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
65	20250115	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	0	3	0.00	513540	81	1.01	6340	6340	6340	8240	4440	6340	6340.00	1.23	-66	6480	6410	6320	6250	6160	6445	6285	45	1900	500	4050	10	1	8895755	564	-4.32	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	-0.78	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	109787	N	N	N	N
66	20250114	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	60	2	0.96	50273260	7995	100.29	6230	6390	6230	8160	4400	6280	6288.09	1.24	-532	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	564	-4.32	0.51	12	0.09	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	-0.78	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
67	20250114	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	20	2	0.32	19679110	3124	39.19	6230	6390	6230	8160	4400	6280	6299.33	1.24	-520	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	560	-4.29	0.51	12	0.04	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6390	-1.41	20250114	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
68	20250114	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	10	2	0.16	19282190	3061	38.40	6230	6390	6230	8160	4400	6280	6299.31	1.24	-520	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	560	-4.28	0.50	12	0.03	-1468.00	12466.00	9200	20240129	-31.63	5670	20240412	10.93	6390	-1.56	20250114	6180	1.78	20250103	9200	-31.63	20240129	5670	10.93	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
69	20250114	130626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	17986450	2855	35.81	6230	6390	6230	8160	4400	6280	6299.98	1.24	-525	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.03	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6390	-1.72	20250114	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
70	20250114	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	60	2	0.96	14271610	2269	28.46	6230	6390	6230	8160	4400	6280	6289.82	1.24	-319	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	564	-4.32	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	-0.78	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
71	20250114	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	60	2	0.96	7722360	1228	15.40	6230	6390	6230	8160	4400	6280	6288.57	1.24	-307	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	564	-4.32	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6390	-0.78	20250114	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
72	20250114	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	20	2	0.32	4312080	688	8.63	6230	6300	6230	8160	4400	6280	6267.56	1.24	-256	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	560	-4.29	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6340	-0.63	20250110	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
73	20250114	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	20	2	0.32	1773300	283	3.55	6230	6300	6230	8160	4400	6280	6266.08	1.24	-72	6353	6316	6253	6216	6153	6330	6230	45	1880	500	4010	10	1	8895755	560	-4.29	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6340	-0.63	20250110	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	110319	N	N	N	N
74	20250113	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	49866330	7972	658.84	6280	6290	6190	8160	4400	6280	6255.18	1.26	-1711	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.09	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6340	-0.95	20250110	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
75	20250113	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	45784330	7322	605.12	6280	6290	6190	8160	4400	6280	6252.98	1.26	-1692	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.08	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6340	-0.95	20250110	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
76	20250113	140614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	40728930	6517	538.60	6280	6290	6190	8160	4400	6280	6249.64	1.26	-1569	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.07	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6340	-0.95	20250110	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
77	20250113	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-30	5	-0.48	33917090	5432	448.93	6280	6290	6190	8160	4400	6280	6243.94	1.26	-1240	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	556	-4.26	0.50	12	0.06	-1468.00	12466.00	9200	20240129	-32.07	5670	20240412	10.23	6340	-1.42	20250110	6180	1.13	20250103	9200	-32.07	20240129	5670	10.23	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
78	20250113	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-30	5	-0.48	31579590	5058	418.02	6280	6290	6190	8160	4400	6280	6243.49	1.26	-1221	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	556	-4.26	0.50	12	0.06	-1468.00	12466.00	9200	20240129	-32.07	5670	20240412	10.23	6340	-1.42	20250110	6180	1.13	20250103	9200	-32.07	20240129	5670	10.23	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
79	20250113	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	28129050	4508	372.56	6280	6290	6190	8160	4400	6280	6239.81	1.26	-1114	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.05	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6340	-0.95	20250110	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
80	20250113	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-60	5	-0.96	3435380	553	45.70	6280	6280	6190	8160	4400	6280	6212.26	1.26	179	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	553	-4.24	0.50	12	0.01	-1468.00	12466.00	9200	20240129	-32.39	5670	20240412	9.70	6340	-1.89	20250110	6180	0.65	20250103	9200	-32.39	20240129	5670	9.70	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
81	20250113	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	6280	1	0.08	6280	6280	6280	8160	4400	6280	6280.00	1.26	0	6386	6332	6286	6232	6186	6310	6210	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6340	-0.95	20250110	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112030	N	N	N	N
82	20250110	160605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-20	5	-0.32	7481780	1190	26.05	6330	6340	6240	8190	4410	6300	6287.28	1.26	-98	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	559	-4.28	0.50	12	0.01	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6340	-0.95	20250110	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
83	20250110	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	30	2	0.48	6508060	1035	22.65	6330	6340	6240	8190	4410	6300	6287.98	1.26	-95	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	563	-4.31	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6340	-0.16	20250110	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
84	20250110	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	5966970	949	20.77	6330	6340	6240	8190	4410	6300	6287.64	1.26	-95	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	561	-4.30	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.41	5670	20240412	11.29	6340	-0.47	20250110	6180	2.10	20250103	9200	-31.41	20240129	5670	11.29	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
85	20250110	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	5619910	894	19.57	6330	6340	6240	8190	4410	6300	6286.25	1.26	-95	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	561	-4.30	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.41	5670	20240412	11.29	6340	-0.47	20250110	6180	2.10	20250103	9200	-31.41	20240129	5670	11.29	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
86	20250110	120609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	3419060	545	11.93	6330	6340	6240	8190	4410	6300	6273.50	1.26	-53	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	561	-4.30	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.41	5670	20240412	11.29	6340	-0.47	20250110	6180	2.10	20250103	9200	-31.41	20240129	5670	11.29	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
87	20250110	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-60	5	-0.95	3337180	532	11.64	6330	6340	6240	8190	4410	6300	6272.89	1.26	-45	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	555	-4.25	0.50	12	0.01	-1468.00	12466.00	9200	20240129	-32.17	5670	20240412	10.05	6340	-1.58	20250110	6180	0.97	20250103	9200	-32.17	20240129	5670	10.05	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
88	20250110	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	40	2	0.63	436350	69	1.51	6330	6340	6300	8190	4410	6300	6323.91	1.26	-40	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	564	-4.32	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.09	5670	20240412	11.82	6340	0.00	20250110	6180	2.59	20250103	9200	-31.09	20240129	5670	11.82	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
89	20250110	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	30	2	0.48	6330	1	0.02	6330	6330	6330	8190	4410	6300	6330.00	1.26	0	6393	6346	6273	6226	6153	6370	6250	45	1890	500	4030	10	1	8895755	563	-4.31	0.51	12	0.00	-1468.00	12466.00	9200	20240129	-31.20	5670	20240412	11.64	6330	0.00	20250108	6180	2.43	20250103	9200	-31.20	20240129	5670	11.64	20240412	0.52	N	073110	500	45 억	112128	N	N	N	N
90	20250109	160605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	20	2	0.32	28689160	4568	265.12	6280	6320	6200	8160	4400	6280	6280.46	1.26	-168	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	560	-4.29	0.51	12	0.05	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6330	-0.47	20250108	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
91	20250109	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	10	2	0.16	22865850	3644	211.49	6280	6320	6200	8160	4400	6280	6274.93	1.26	-156	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	560	-4.28	0.50	12	0.04	-1468.00	12466.00	9200	20240129	-31.63	5670	20240412	10.93	6330	-0.63	20250108	6180	1.78	20250103	9200	-31.63	20240129	5670	10.93	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
92	20250109	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	19844310	3164	183.63	6280	6320	6200	8160	4400	6280	6271.91	1.26	-126	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.04	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
93	20250109	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	12685110	2024	117.47	6280	6320	6200	8160	4400	6280	6267.35	1.26	-126	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.02	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
94	20250109	120606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-50	5	-0.80	4317050	692	40.16	6280	6280	6200	8160	4400	6280	6238.51	1.26	-126	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	554	-4.24	0.50	12	0.01	-1468.00	12466.00	9200	20240129	-32.28	5670	20240412	9.88	6330	-1.58	20250108	6180	0.81	20250103	9200	-32.28	20240129	5670	9.88	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
95	20250109	110608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	4223600	677	39.29	6280	6280	6200	8160	4400	6280	6238.70	1.26	-111	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.01	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
96	20250109	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	2269540	363	21.07	6280	6280	6200	8160	4400	6280	6252.18	1.26	-108	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
97	20250109	090611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	43960	7	0.41	6280	6280	6280	8160	4400	6280	6280.00	1.26	0	6380	6330	6280	6230	6180	6355	6255	45	1880	500	4010	10	1	8895755	559	-4.28	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.52	N	073110	500	45 억	112296	N	N	N	N
98	20250108	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-30	5	-0.48	10826570	1723	55.22	6230	6330	6230	8200	4420	6310	6283.56	1.26	-218	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	559	-4.28	0.50	12	0.02	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
99	20250108	150604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-30	5	-0.48	9229100	1468	47.05	6230	6330	6230	8200	4420	6310	6286.85	1.26	-212	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	559	-4.28	0.50	12	0.02	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
100	20250108	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-30	5	-0.48	8582260	1365	43.75	6230	6330	6230	8200	4420	6310	6287.37	1.26	-212	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	559	-4.28	0.50	12	0.02	-1468.00	12466.00	9200	20240129	-31.74	5670	20240412	10.76	6330	-0.79	20250108	6180	1.62	20250103	9200	-31.74	20240129	5670	10.76	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
101	20250108	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-10	5	-0.16	8425210	1340	42.95	6230	6330	6230	8200	4420	6310	6287.47	1.26	-212	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.02	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6330	-0.47	20250108	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
102	20250108	120602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	10	2	0.16	7231480	1151	36.89	6230	6330	6230	8200	4420	6310	6282.78	1.26	-174	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	562	-4.31	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6330	-0.16	20250108	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
103	20250108	110603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	10	2	0.16	6538150	1041	33.37	6230	6320	6230	8200	4420	6310	6280.64	1.26	-185	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	562	-4.31	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6320	0.00	20250103	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
104	20250108	100603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	0	3	0.00	5617330	895	28.69	6230	6310	6230	8200	4420	6310	6276.35	1.26	-87	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	561	-4.30	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.41	5670	20240412	11.29	6320	-0.16	20250103	6180	2.10	20250103	9200	-31.41	20240129	5670	11.29	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
105	20250108	090605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-80	5	-1.27	18690	3	0.10	6230	6230	6230	8200	4420	6310	6230.00	1.26	0	6363	6336	6293	6266	6223	6350	6280	45	1890	500	4030	10	1	8895755	554	-4.24	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-32.28	5670	20240412	9.88	6320	-1.42	20250103	6180	0.81	20250103	9200	-32.28	20240129	5670	9.88	20240412	0.53	N	073110	500	45 억	112514	N	N	N	N
106	20250107	160559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	19650620	3120	28.71	6250	6320	6250	8190	4410	6300	6298.28	1.27	-59	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	561	-4.30	0.51	12	0.04	-1468.00	12466.00	9200	20240129	-31.41	5670	20240412	11.29	6320	0.00	20250103	6180	2.10	20250103	9200	-31.41	20240129	5670	11.29	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
107	20250107	150600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	20	2	0.32	18078910	2871	26.41	6250	6320	6250	8190	4410	6300	6297.08	1.27	-33	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	562	-4.31	0.51	12	0.03	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6320	0.00	20250103	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
108	20250107	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	0	3	0.00	10287080	1635	15.04	6250	6320	6250	8190	4410	6300	6291.79	1.27	-26	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.02	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6320	0.00	20250103	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
109	20250107	130600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	10	2	0.16	6481880	1031	9.49	6250	6320	6250	8190	4410	6300	6286.98	1.27	-22	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	561	-4.30	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.41	5670	20240412	11.29	6320	0.00	20250103	6180	2.10	20250103	9200	-31.41	20240129	5670	11.29	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
110	20250107	120559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	20	2	0.32	5087360	810	7.45	6250	6320	6250	8190	4410	6300	6280.69	1.27	-22	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	562	-4.31	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6320	0.00	20250103	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
111	20250107	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	0	3	0.00	5074720	808	7.43	6250	6310	6250	8190	4410	6300	6280.59	1.27	-21	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6320	-0.32	20250103	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
112	20250107	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	0	3	0.00	3638320	580	5.34	6250	6300	6250	8190	4410	6300	6272.97	1.27	-3	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.01	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6320	-0.32	20250103	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
113	20250107	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-50	5	-0.79	43750	7	0.06	6250	6250	6250	8190	4410	6300	6250.00	1.27	-3	6386	6342	6266	6222	6146	6365	6245	45	1890	500	4030	10	1	8895755	556	-4.26	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-32.07	5670	20240412	10.23	6320	-1.11	20250103	6180	1.13	20250103	9200	-32.07	20240129	5670	10.23	20240412	0.53	N	073110	500	45 억	112571	N	N	N	N
114	20250106	160553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	50	2	0.80	67623010	10869	223.18	6200	6310	6190	8120	4380	6250	6221.64	1.27	-143	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	560	-4.29	0.51	12	0.12	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6320	-0.32	20250103	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
115	20250106	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	50	2	0.80	56692490	9134	187.56	6200	6310	6190	8120	4380	6250	6206.75	1.27	-110	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	560	-4.29	0.51	12	0.10	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6320	-0.32	20250103	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
116	20250106	140553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-50	5	-0.80	45878640	7398	151.91	6200	6260	6190	8120	4380	6250	6201.49	1.27	62	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	552	-4.22	0.50	12	0.08	-1468.00	12466.00	9200	20240129	-32.61	5670	20240412	9.35	6320	-1.90	20250103	6180	0.32	20250103	9200	-32.61	20240129	5670	9.35	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
117	20250106	130551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-60	5	-0.96	28370390	4571	93.86	6200	6260	6190	8120	4380	6250	6206.60	1.27	223	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	551	-4.22	0.50	12	0.05	-1468.00	12466.00	9200	20240129	-32.72	5670	20240412	9.17	6320	-2.06	20250103	6180	0.16	20250103	9200	-32.72	20240129	5670	9.17	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
118	20250106	120550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-60	5	-0.96	23766790	3828	78.60	6200	6260	6190	8120	4380	6250	6208.67	1.27	234	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	551	-4.22	0.50	12	0.04	-1468.00	12466.00	9200	20240129	-32.72	5670	20240412	9.17	6320	-2.06	20250103	6180	0.16	20250103	9200	-32.72	20240129	5670	9.17	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
119	20250106	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-60	5	-0.96	22905880	3689	75.75	6200	6260	6190	8120	4380	6250	6209.24	1.27	241	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	551	-4.22	0.50	12	0.04	-1468.00	12466.00	9200	20240129	-32.72	5670	20240412	9.17	6320	-2.06	20250103	6180	0.16	20250103	9200	-32.72	20240129	5670	9.17	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
120	20250106	100550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-10	5	-0.16	2329480	373	7.66	6200	6260	6200	8120	4380	6250	6245.25	1.27	-24	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-32.17	5670	20240412	10.05	6320	-1.27	20250103	6180	0.97	20250103	9200	-32.17	20240129	5670	10.05	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
121	20250106	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	10	2	0.16	857140	137	2.81	6200	6260	6200	8120	4380	6250	6256.50	1.27	-12	6390	6320	6250	6180	6110	6355	6215	45	1870	500	4000	10	1	8895755	557	-4.26	0.50	12	0.00	-1468.00	12466.00	9200	20240129	-31.96	5670	20240412	10.41	6320	-0.95	20250103	6180	1.29	20250103	9200	-31.96	20240129	5670	10.41	20240412	0.52	N	073110	500	45 억	112714	N	N	N	N
122	20250103	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	0	3	0.00	30247810	4870	173.74	6190	6320	6180	8120	4380	6250	6211.05	1.25	1696	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	556	-4.26	0.50	12	0.05	-1468.00	12466.00	9200	20240129	-32.07	5670	20240412	10.23	6320	-1.11	20250103	6180	1.13	20250103	9200	-32.07	20240129	5670	10.23	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
123	20250103	150548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	50	2	0.80	29335310	4724	168.53	6190	6320	6180	8120	4380	6250	6209.85	1.25	1838	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	560	-4.29	0.51	12	0.05	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6320	-0.32	20250103	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
124	20250103	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	10	2	0.16	25606010	4131	147.38	6190	6320	6180	8120	4380	6250	6198.50	1.25	1864	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	557	-4.26	0.50	12	0.05	-1468.00	12466.00	9200	20240129	-31.96	5670	20240412	10.41	6320	-0.95	20250103	6180	1.29	20250103	9200	-31.96	20240129	5670	10.41	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
125	20250103	130548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	50	2	0.80	25342720	4089	145.88	6190	6320	6180	8120	4380	6250	6197.78	1.25	1900	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	560	-4.29	0.51	12	0.05	-1468.00	12466.00	9200	20240129	-31.52	5670	20240412	11.11	6320	-0.32	20250103	6180	1.94	20250103	9200	-31.52	20240129	5670	11.11	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
126	20250103	120546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	70	2	1.12	25254600	4075	145.38	6190	6320	6180	8120	4380	6250	6197.45	1.25	1901	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	562	-4.31	0.51	12	0.05	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6320	0.00	20250103	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
127	20250103	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	70	2	1.12	25254600	4075	145.38	6190	6320	6180	8120	4380	6250	6197.45	1.25	1901	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	562	-4.31	0.51	12	0.05	-1468.00	12466.00	9200	20240129	-31.30	5670	20240412	11.46	6320	0.00	20250103	6180	2.27	20250103	9200	-31.30	20240129	5670	11.46	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
128	20250103	100545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-10	5	-0.16	20914200	3380	120.59	6190	6240	6180	8120	4380	6250	6187.63	1.25	1889	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	555	-4.25	0.50	12	0.04	-1468.00	12466.00	9200	20240129	-32.17	5670	20240412	10.05	6260	-0.32	20250102	6180	0.97	20250103	9200	-32.17	20240129	5670	10.05	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
129	20250103	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-70	5	-1.12	17436930	2818	100.54	6190	6190	6180	8120	4380	6250	6187.70	1.25	1915	6290	6270	6240	6220	6190	6255	6205	45	1870	500	4000	10	1	8895755	550	-4.21	0.50	12	0.03	-1468.00	12466.00	9200	20240129	-32.83	5670	20240412	8.99	6260	-1.28	20250102	6180	0.00	20250103	9200	-32.83	20240129	5670	8.99	20240412	0.52	N	073110	500	45 억	111018	N	N	N	N
130	20250102	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-50	5	-0.79	17476300	2803	46.79	6260	6260	6210	8190	4410	6300	6234.86	1.25	-46	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	556	-4.26	0.50	12	0.03	-1468.00	12466.00	9260	20231221	-32.51	5670	20240412	10.23	6260	-0.16	20250102	6210	0.64	20250102	9200	-32.07	20240129	5670	10.23	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N
131	20250102	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-90	5	-1.43	14612660	2343	39.12	6260	6260	6210	8190	4410	6300	6236.73	1.25	-46	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	552	-4.23	0.50	12	0.03	-1468.00	12466.00	9260	20231221	-32.94	5670	20240412	9.52	6260	-0.80	20250102	6210	0.00	20250102	9200	-32.50	20240129	5670	9.52	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N
132	20250102	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-80	5	-1.27	9259290	1482	24.74	6260	6260	6210	8190	4410	6300	6247.83	1.25	-68	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	553	-4.24	0.50	12	0.02	-1468.00	12466.00	9260	20231221	-32.83	5670	20240412	9.70	6260	-0.64	20250102	6210	0.16	20250102	9200	-32.39	20240129	5670	9.70	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N
133	20250102	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-70	5	-1.11	6158370	985	16.44	6260	6260	6210	8190	4410	6300	6252.15	1.25	-50	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	554	-4.24	0.50	12	0.01	-1468.00	12466.00	9260	20231221	-32.72	5670	20240412	9.88	6260	-0.48	20250102	6210	0.32	20250102	9200	-32.28	20240129	5670	9.88	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N
134	20250102	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-40	5	-0.63	4663340	746	12.45	6260	6260	6210	8190	4410	6300	6251.13	1.25	1	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	557	-4.26	0.50	12	0.01	-1468.00	12466.00	9260	20231221	-32.40	5670	20240412	10.41	6260	0.00	20250102	6210	0.81	20250102	9200	-31.96	20240129	5670	10.41	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N
135	20250102	110533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-90	5	-1.43	4018760	643	10.73	6260	6260	6210	8190	4410	6300	6250.02	1.25	1	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	552	-4.23	0.50	12	0.01	-1468.00	12466.00	9260	20231221	-32.94	5670	20240412	9.52	6260	-0.80	20250102	6210	0.00	20250102	9200	-32.50	20240129	5670	9.52	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N
136	20250102	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-40	5	-0.63	137720	22	0.37	6260	6260	6260	8190	4410	6300	6260.00	1.25	0	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	557	-4.26	0.50	12	0.00	-1468.00	12466.00	9260	20231221	-32.40	5670	20240412	10.41	6260	0.00	20250102	6260	0.00	20250102	9200	-31.96	20240129	5670	10.41	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N
137	20250102	090535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	1.25	0	6513	6406	6283	6176	6053	6460	6230	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.00	-1468.00	12466.00	9260	20231221	-31.97	5670	20240412	11.11	0	0.00	0	0	0.00	0	9200	-31.52	20240129	5670	11.11	20240412	0.53	N	073110	500	45 억	111064	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History