KissMeData/039010/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	90	2	1.51	196779390	33091	249.27	6000	6050	5900	7740	4180	5960	5946.61	2.99	6476	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	522	-41.16	0.56	12	0.38	-147.00	10879.00	8530	20240117	-29.07	5090	20240805	18.86	6640	-8.89	20250102	5900	2.54	20250124	7420	-18.46	20240124	5090	18.86	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
3	20250124	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	80	2	1.34	187494030	31556	237.71	6000	6050	5900	7740	4180	5960	5941.63	2.99	7238	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	521	-41.09	0.56	12	0.37	-147.00	10879.00	8530	20240117	-29.19	5090	20240805	18.66	6640	-9.04	20250102	5900	2.37	20250124	7420	-18.60	20240124	5090	18.66	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
4	20250124	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	0	3	0.00	181850050	30617	230.64	6000	6020	5900	7740	4180	5960	5939.51	2.99	7500	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	514	-40.54	0.55	12	0.35	-147.00	10879.00	8530	20240117	-30.13	5090	20240805	17.09	6640	-10.24	20250102	5900	1.02	20250124	7420	-19.68	20240124	5090	17.09	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
5	20250124	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	20	2	0.34	177991930	29970	225.76	6000	6020	5900	7740	4180	5960	5939.00	2.99	7237	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	516	-40.68	0.55	12	0.35	-147.00	10879.00	8530	20240117	-29.89	5090	20240805	17.49	6640	-9.94	20250102	5900	1.36	20250124	7420	-19.41	20240124	5090	17.49	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
6	20250124	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	20	2	0.34	155837170	26247	197.72	6000	6020	5900	7740	4180	5960	5937.33	2.99	4216	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	516	-40.68	0.55	12	0.30	-147.00	10879.00	8530	20240117	-29.89	5090	20240805	17.49	6640	-9.94	20250102	5900	1.36	20250124	7420	-19.41	20240124	5090	17.49	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
7	20250124	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	10	2	0.17	62537650	10490	79.02	6000	6020	5910	7740	4180	5960	5961.64	2.99	1876	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	515	-40.61	0.55	12	0.12	-147.00	10879.00	8530	20240117	-30.01	5090	20240805	17.29	6640	-10.09	20250102	5910	1.02	20250124	7420	-19.54	20240124	5090	17.29	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
8	20250124	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-20	5	-0.34	42766250	7181	54.09	6000	6000	5910	7740	4180	5960	5955.47	2.99	-113	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	512	-40.41	0.55	12	0.08	-147.00	10879.00	8530	20240117	-30.36	5090	20240805	16.70	6640	-10.54	20250102	5910	0.51	20250124	7420	-19.95	20240124	5090	16.70	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
9	20250124	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	40	2	0.67	66000	11	0.08	6000	6000	6000	7740	4180	5960	6000.00	2.99	0	6173	6066	5993	5886	5813	6030	5850	43	1780	500	3690	10	1	8625000	518	-40.82	0.55	12	0.00	-147.00	10879.00	8530	20240117	-29.66	5090	20240805	17.88	6640	-9.64	20250102	5920	1.35	20250123	7420	-19.14	20240124	5090	17.88	20240805	1.90	N	039010	500	43 억	257631	N	N	N	N
10	20250123	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-110	5	-1.81	75450460	12662	57.05	6010	6100	5920	7890	4250	6070	5958.78	3.03	-3356	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	514	-40.54	0.55	12	0.15	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	6640	-10.24	20250102	5920	0.68	20250123	7560	-21.16	20240123	5090	17.09	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
11	20250123	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-110	5	-1.81	70937140	11905	53.64	6010	6100	5920	7890	4250	6070	5958.60	3.03	-3160	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	514	-40.54	0.55	12	0.14	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	6640	-10.24	20250102	5920	0.68	20250123	7560	-21.16	20240123	5090	17.09	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
12	20250123	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-100	5	-1.65	65232560	10946	49.32	6010	6100	5920	7890	4250	6070	5959.49	3.03	-2508	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	515	-40.61	0.55	12	0.13	-147.00	10879.00	11440	20240116	-47.81	5090	20240805	17.29	6640	-10.09	20250102	5920	0.84	20250123	7560	-21.03	20240123	5090	17.29	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
13	20250123	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-110	5	-1.81	61456500	10314	46.47	6010	6100	5920	7890	4250	6070	5958.55	3.03	-2448	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	514	-40.54	0.55	12	0.12	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	6640	-10.24	20250102	5920	0.68	20250123	7560	-21.16	20240123	5090	17.09	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
14	20250123	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-130	5	-2.14	54353600	9119	41.09	6010	6100	5920	7890	4250	6070	5960.48	3.03	-1873	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	512	-40.41	0.55	12	0.11	-147.00	10879.00	11440	20240116	-48.08	5090	20240805	16.70	6640	-10.54	20250102	5920	0.34	20250123	7560	-21.43	20240123	5090	16.70	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
15	20250123	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	-110	5	-1.81	49509430	8305	37.42	6010	6100	5920	7890	4250	6070	5961.40	3.03	-1589	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	514	-40.54	0.55	12	0.10	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	6640	-10.24	20250102	5920	0.68	20250123	7560	-21.16	20240123	5090	17.09	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
16	20250123	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-60	5	-0.99	16496600	2751	12.40	6010	6100	5970	7890	4250	6070	5996.58	3.03	-1278	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	518	-40.88	0.55	12	0.03	-147.00	10879.00	11440	20240116	-47.47	5090	20240805	18.07	6640	-9.49	20250102	5930	1.35	20250116	7560	-20.50	20240123	5090	18.07	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
17	20250123	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	10	2	0.16	2349570	390	1.76	6010	6100	6010	7890	4250	6070	6024.54	3.03	-100	6190	6130	6050	5990	5910	6160	6020	43	1820	500	3760	10	1	8625000	524	-41.36	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	6640	-8.43	20250102	5930	2.53	20250116	7560	-19.58	20240123	5090	19.45	20240805	1.96	N	039010	500	43 억	261245	N	N	N	N
18	20250122	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	80	2	1.34	133641260	22142	106.51	6020	6110	5970	7780	4200	5990	6035.64	3.03	13	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	524	-41.29	0.56	12	0.26	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	6640	-8.58	20250102	5930	2.36	20250116	7560	-19.71	20240123	5090	19.25	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
19	20250122	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	60	2	1.00	121934200	20210	97.21	6020	6110	5970	7780	4200	5990	6033.36	3.03	17	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	522	-41.16	0.56	12	0.23	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	6640	-8.89	20250102	5930	2.02	20250116	7560	-19.97	20240123	5090	18.86	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
20	20250122	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	90	2	1.50	118750200	19683	94.68	6020	6110	5970	7780	4200	5990	6033.14	3.03	-151	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	524	-41.36	0.56	12	0.23	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	6640	-8.43	20250102	5930	2.53	20250116	7560	-19.58	20240123	5090	19.45	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
21	20250122	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	30	2	0.50	104096340	17256	83.01	6020	6110	5970	7780	4200	5990	6032.47	3.03	-825	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	519	-40.95	0.55	12	0.20	-147.00	10879.00	11440	20240116	-47.38	5090	20240805	18.27	6640	-9.34	20250102	5930	1.52	20250116	7560	-20.37	20240123	5090	18.27	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
22	20250122	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	100	2	1.67	54048950	8943	43.02	6020	6110	5970	7780	4200	5990	6043.72	3.03	-1151	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	525	-41.43	0.56	12	0.10	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	6640	-8.28	20250102	5930	2.70	20250116	7560	-19.44	20240123	5090	19.65	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
23	20250122	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	30	2	0.50	22408120	3721	17.90	6020	6110	5970	7780	4200	5990	6022.07	3.03	-1001	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	519	-40.95	0.55	12	0.04	-147.00	10879.00	11440	20240116	-47.38	5090	20240805	18.27	6640	-9.34	20250102	5930	1.52	20250116	7560	-20.37	20240123	5090	18.27	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
24	20250122	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	0	3	0.00	12298300	2043	9.83	6020	6110	5970	7780	4200	5990	6019.73	3.03	-295	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	517	-40.75	0.55	12	0.02	-147.00	10879.00	11440	20240116	-47.64	5090	20240805	17.68	6640	-9.79	20250102	5930	1.01	20250116	7560	-20.77	20240123	5090	17.68	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
25	20250122	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	100	2	1.67	9224340	1531	7.36	6020	6110	6020	7780	4200	5990	6025.04	3.03	-209	6216	6102	6046	5932	5876	6075	5905	43	1790	500	3710	10	1	8625000	525	-41.43	0.56	12	0.02	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	6640	-8.28	20250102	5930	2.70	20250116	7560	-19.44	20240123	5090	19.65	20240805	1.98	N	039010	500	43 억	261272	N	N	N	N
26	20250121	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-50	5	-0.83	124463650	20608	104.10	6090	6160	5990	7850	4230	6040	6039.58	3.03	273	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	517	-40.75	0.55	12	0.24	-147.00	10879.00	11440	20240116	-47.64	5090	20240805	17.68	6640	-9.79	20250102	5930	1.01	20250116	7560	-20.77	20240123	5090	17.68	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
27	20250121	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-10	5	-0.17	92599890	15299	77.28	6090	6160	6000	7850	4230	6040	6052.68	3.03	-905	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	520	-41.02	0.55	12	0.18	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	6640	-9.19	20250102	5930	1.69	20250116	7560	-20.24	20240123	5090	18.47	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
28	20250121	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	10	2	0.17	89953930	14861	75.07	6090	6160	6000	7850	4230	6040	6053.02	3.03	-893	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	522	-41.16	0.56	12	0.17	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	6640	-8.89	20250102	5930	2.02	20250116	7560	-19.97	20240123	5090	18.86	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
29	20250121	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	0	3	0.00	50143300	8245	41.65	6090	6160	6000	7850	4230	6040	6081.66	3.03	-784	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	521	-41.09	0.56	12	0.10	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	6640	-9.04	20250102	5930	1.85	20250116	7560	-20.11	20240123	5090	18.66	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
30	20250121	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	0	3	0.00	46736960	7678	38.79	6090	6160	6000	7850	4230	6040	6087.13	3.03	-870	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	521	-41.09	0.56	12	0.09	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	6640	-9.04	20250102	5930	1.85	20250116	7560	-20.11	20240123	5090	18.66	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
31	20250121	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	30	2	0.50	38029020	6231	31.48	6090	6160	6020	7850	4230	6040	6103.20	3.03	-1076	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	524	-41.29	0.56	12	0.07	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	6640	-8.58	20250102	5930	2.36	20250116	7560	-19.71	20240123	5090	19.25	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
32	20250121	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	80	2	1.32	27509700	4493	22.70	6090	6160	6080	7850	4230	6040	6122.79	3.03	-680	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	528	-41.63	0.56	12	0.05	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5930	3.20	20250116	7560	-19.05	20240123	5090	20.24	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
33	20250121	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	50	2	0.83	6090	1	0.01	6090	6090	6090	7850	4230	6040	6090.00	3.03	0	6133	6086	6043	5996	5953	6110	6020	43	1810	500	3740	10	1	8625000	525	-41.43	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	6640	-8.28	20250102	5930	2.70	20250116	7560	-19.44	20240123	5090	19.65	20240805	1.98	N	039010	500	43 억	260971	N	N	N	N
34	20250120	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	50	2	0.83	119480070	19796	162.52	6010	6090	6000	7780	4200	5990	6035.56	2.96	5115	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	521	-41.09	0.56	12	0.23	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	6640	-9.04	20250102	5930	1.85	20250116	7560	-20.11	20240123	5090	18.66	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
35	20250120	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	40	2	0.67	97820770	16227	133.22	6010	6060	6000	7780	4200	5990	6028.27	2.96	5692	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	520	-41.02	0.55	12	0.19	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	6640	-9.19	20250102	5930	1.69	20250116	7560	-20.24	20240123	5090	18.47	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
36	20250120	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	20	2	0.33	86334620	14320	117.56	6010	6060	6000	7780	4200	5990	6028.96	2.96	5827	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	518	-40.88	0.55	12	0.17	-147.00	10879.00	11440	20240116	-47.47	5090	20240805	18.07	6640	-9.49	20250102	5930	1.35	20250116	7560	-20.50	20240123	5090	18.07	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
37	20250120	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	40	2	0.67	51364630	8518	69.93	6010	6050	6000	7780	4200	5990	6030.13	2.96	2063	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	520	-41.02	0.55	12	0.10	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	6640	-9.19	20250102	5930	1.69	20250116	7560	-20.24	20240123	5090	18.47	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
38	20250120	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	60	2	1.00	45226330	7500	61.57	6010	6050	6000	7780	4200	5990	6030.18	2.96	1672	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	522	-41.16	0.56	12	0.09	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	6640	-8.89	20250102	5930	2.02	20250116	7560	-19.97	20240123	5090	18.86	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
39	20250120	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	20	2	0.33	25745370	4272	35.07	6010	6050	6000	7780	4200	5990	6026.55	2.96	-453	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	518	-40.88	0.55	12	0.05	-147.00	10879.00	11440	20240116	-47.47	5090	20240805	18.07	6640	-9.49	20250102	5930	1.35	20250116	7560	-20.50	20240123	5090	18.07	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
40	20250120	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	60	2	1.00	17148840	2843	23.34	6010	6050	6000	7780	4200	5990	6031.97	2.96	-227	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	522	-41.16	0.56	12	0.03	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	6640	-8.89	20250102	5930	2.02	20250116	7560	-19.97	20240123	5090	18.86	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
41	20250120	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	60	2	1.00	9610070	1593	13.08	6010	6050	6010	7780	4200	5990	6032.71	2.96	-97	6176	6082	6036	5942	5896	6060	5920	43	1790	500	3710	10	1	8625000	522	-41.16	0.56	12	0.02	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	6640	-8.89	20250102	5930	2.02	20250116	7560	-19.97	20240123	5090	18.86	20240805	1.95	N	039010	500	43 억	255488	N	N	N	N
42	20250117	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-140	5	-2.28	73608430	12171	43.28	6130	6130	5990	7960	4300	6130	6047.86	2.98	-1259	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	517	-40.75	0.55	12	0.14	-147.00	10879.00	11440	20240116	-47.64	5090	20240805	17.68	6640	-9.79	20250102	5930	1.01	20250116	8530	-29.78	20240117	5090	17.68	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
43	20250117	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-60	5	-0.98	59364020	9798	34.84	6130	6130	6020	7960	4300	6130	6058.79	2.98	-1187	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	524	-41.29	0.56	12	0.11	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	6640	-8.58	20250102	5930	2.36	20250116	8530	-28.84	20240117	5090	19.25	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
44	20250117	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-40	5	-0.65	45181740	7448	26.48	6130	6130	6040	7960	4300	6130	6066.29	2.98	-1184	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	525	-41.43	0.56	12	0.09	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	6640	-8.28	20250102	5930	2.70	20250116	8530	-28.60	20240117	5090	19.65	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
45	20250117	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-40	5	-0.65	39213020	6461	22.97	6130	6130	6040	7960	4300	6130	6069.19	2.98	-1169	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	525	-41.43	0.56	12	0.07	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	6640	-8.28	20250102	5930	2.70	20250116	8530	-28.60	20240117	5090	19.65	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
46	20250117	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-50	5	-0.82	27145960	4468	15.89	6130	6130	6040	7960	4300	6130	6075.64	2.98	-1178	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	524	-41.36	0.56	12	0.05	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	6640	-8.43	20250102	5930	2.53	20250116	8530	-28.72	20240117	5090	19.45	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
47	20250117	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-10	5	-0.16	10819480	1787	6.35	6130	6130	6040	7960	4300	6130	6054.55	2.98	317	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	528	-41.63	0.56	12	0.02	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5930	3.20	20250116	8530	-28.25	20240117	5090	20.24	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
48	20250117	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-20	5	-0.33	628060	103	0.37	6130	6130	6040	7960	4300	6130	6097.67	2.98	-59	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	527	-41.56	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	6640	-7.98	20250102	5930	3.04	20250116	8530	-28.37	20240117	5090	20.04	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
49	20250117	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-10	5	-0.16	42880	7	0.02	6130	6130	6120	7960	4300	6130	6125.71	2.98	-4	6343	6236	6083	5976	5823	6290	6030	43	1830	500	3800	10	1	8625000	528	-41.63	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5930	3.20	20250116	8530	-28.25	20240117	5090	20.24	20240805	1.97	N	039010	500	43 억	256828	N	N	N	N
50	20250116	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	10	2	0.16	170342850	28123	568.14	6120	6190	5930	7950	4290	6120	6057.07	3.01	-2485	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	529	-41.70	0.56	12	0.33	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5930	3.37	20250116	11440	-46.42	20240116	5090	20.43	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
51	20250116	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-10	5	-0.16	159886310	26416	533.66	6120	6190	5930	7950	4290	6120	6052.63	3.01	-2056	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	527	-41.56	0.56	12	0.31	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	6640	-7.98	20250102	5930	3.04	20250116	11440	-46.59	20240116	5090	20.04	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
52	20250116	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	0	3	0.00	137863410	22802	460.65	6120	6190	5930	7950	4290	6120	6046.11	3.01	-1131	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	528	-41.63	0.56	12	0.26	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5930	3.20	20250116	11440	-46.50	20240116	5090	20.24	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
53	20250116	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-90	5	-1.47	114686680	18989	383.62	6120	6190	5930	7950	4290	6120	6039.64	3.01	-162	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	520	-41.02	0.55	12	0.22	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	6640	-9.19	20250102	5930	1.69	20250116	11440	-47.29	20240116	5090	18.47	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
54	20250116	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-130	5	-2.12	108878050	18022	364.08	6120	6190	5930	7950	4290	6120	6041.40	3.01	-595	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	517	-40.75	0.55	12	0.21	-147.00	10879.00	11440	20240116	-47.64	5090	20240805	17.68	6640	-9.79	20250102	5930	1.01	20250116	11440	-47.64	20240116	5090	17.68	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
55	20250116	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-80	5	-1.31	101479070	16793	339.25	6120	6190	5930	7950	4290	6120	6042.94	3.01	-576	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	521	-41.09	0.56	12	0.19	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	6640	-9.04	20250102	5930	1.85	20250116	11440	-47.20	20240116	5090	18.66	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
56	20250116	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-10	5	-0.16	19709880	3218	65.01	6120	6190	6080	7950	4290	6120	6124.89	3.01	-1267	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	527	-41.56	0.56	12	0.04	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	6640	-7.98	20250102	5990	2.00	20250102	11440	-46.59	20240116	5090	20.04	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
57	20250116	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	70	2	1.14	11666550	1900	38.38	6120	6190	6100	7950	4290	6120	6140.29	3.01	-405	6193	6156	6113	6076	6033	6175	6095	43	1830	500	3790	10	1	8625000	534	-42.11	0.57	12	0.02	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	6640	-6.78	20250102	5990	3.34	20250102	11440	-45.89	20240116	5090	21.61	20240805	1.96	N	039010	500	43 억	259373	N	N	N	N
58	20250115	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-40	5	-0.65	30194690	4950	45.27	6100	6150	6070	8000	4320	6160	6099.94	3.02	-945	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	528	-41.63	0.56	12	0.06	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5990	2.17	20250102	11440	-46.50	20240116	5090	20.24	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
59	20250115	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-40	5	-0.65	26556670	4355	39.83	6100	6150	6070	8000	4320	6160	6097.97	3.02	-845	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	528	-41.63	0.56	12	0.05	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5990	2.17	20250102	11440	-46.50	20240116	5090	20.24	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
60	20250115	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-40	5	-0.65	23432480	3842	35.14	6100	6150	6070	8000	4320	6160	6099.03	3.02	-339	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	528	-41.63	0.56	12	0.04	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5990	2.17	20250102	11440	-46.50	20240116	5090	20.24	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
61	20250115	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-40	5	-0.65	22252130	3649	33.37	6100	6150	6070	8000	4320	6160	6098.14	3.02	-246	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	528	-41.63	0.56	12	0.04	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5990	2.17	20250102	11440	-46.50	20240116	5090	20.24	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
62	20250115	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-30	5	-0.49	11974830	1961	17.93	6100	6150	6090	8000	4320	6160	6106.49	3.02	58	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	529	-41.70	0.56	12	0.02	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5990	2.34	20250102	11440	-46.42	20240116	5090	20.43	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
63	20250115	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-30	5	-0.49	11625520	1904	17.41	6100	6150	6090	8000	4320	6160	6105.84	3.02	58	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	529	-41.70	0.56	12	0.02	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5990	2.34	20250102	11440	-46.42	20240116	5090	20.43	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
64	20250115	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-40	5	-0.65	4193850	687	6.28	6100	6150	6100	8000	4320	6160	6104.59	3.02	6	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	528	-41.63	0.56	12	0.01	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5990	2.17	20250102	11440	-46.50	20240116	5090	20.24	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
65	20250115	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-10	5	-0.16	2074050	340	3.11	6100	6150	6100	8000	4320	6160	6100.15	3.02	-30	6240	6200	6150	6110	6060	6220	6130	43	1840	500	3810	10	1	8625000	530	-41.84	0.57	12	0.00	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	6640	-7.38	20250102	5990	2.67	20250102	11440	-46.24	20240116	5090	20.83	20240805	1.98	N	039010	500	43 억	260448	N	N	N	N
66	20250114	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	30	2	0.49	66625460	10869	87.59	6130	6190	6100	7960	4300	6130	6129.86	3.06	-2949	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	531	-41.90	0.57	12	0.13	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	6640	-7.23	20250102	5990	2.84	20250102	11440	-46.15	20240116	5090	21.02	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
67	20250114	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	20	2	0.33	62882360	10261	82.69	6130	6190	6100	7960	4300	6130	6128.29	3.06	-2877	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	530	-41.84	0.57	12	0.12	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	6640	-7.38	20250102	5990	2.67	20250102	11440	-46.24	20240116	5090	20.83	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
68	20250114	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	0	3	0.00	57787530	9430	75.99	6130	6190	6100	7960	4300	6130	6128.05	3.06	-2840	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	529	-41.70	0.56	12	0.11	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5990	2.34	20250102	11440	-46.42	20240116	5090	20.43	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
69	20250114	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-10	5	-0.16	41098730	6702	54.01	6130	6190	6100	7960	4300	6130	6132.31	3.06	-2880	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	528	-41.63	0.56	12	0.08	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	6640	-7.83	20250102	5990	2.17	20250102	11440	-46.50	20240116	5090	20.24	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
70	20250114	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	0	3	0.00	34491510	5621	45.30	6130	6190	6100	7960	4300	6130	6136.19	3.06	-2881	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	529	-41.70	0.56	12	0.07	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5990	2.34	20250102	11440	-46.42	20240116	5090	20.43	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
71	20250114	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	20	2	0.33	32538230	5303	42.74	6130	6190	6100	7960	4300	6130	6135.82	3.06	-2997	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	530	-41.84	0.57	12	0.06	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	6640	-7.38	20250102	5990	2.67	20250102	11440	-46.24	20240116	5090	20.83	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
72	20250114	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	30	2	0.49	5455780	886	7.14	6130	6190	6100	7960	4300	6130	6157.77	3.06	-203	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	531	-41.90	0.57	12	0.01	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	6640	-7.23	20250102	5990	2.84	20250102	11440	-46.15	20240116	5090	21.02	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
73	20250114	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	40	2	0.65	1459580	238	1.92	6130	6190	6100	7960	4300	6130	6132.69	3.06	-69	6303	6216	6173	6086	6043	6195	6065	43	1830	500	3800	10	1	8625000	532	-41.97	0.57	12	0.00	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	6640	-7.08	20250102	5990	3.01	20250102	11440	-46.07	20240116	5090	21.22	20240805	1.97	N	039010	500	43 억	263495	N	N	N	N
74	20250113	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-90	5	-1.45	75835330	12317	43.85	6140	6260	6130	8080	4360	6220	6157.83	3.08	-1946	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	529	-41.70	0.56	12	0.14	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5990	2.34	20250102	11440	-46.42	20240116	5090	20.43	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
75	20250113	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-50	5	-0.80	52730530	8553	30.45	6140	6260	6140	8080	4360	6220	6165.15	3.08	-712	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	532	-41.97	0.57	12	0.10	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	6640	-7.08	20250102	5990	3.01	20250102	11440	-46.07	20240116	5090	21.22	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
76	20250113	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-30	5	-0.48	46888520	7603	27.07	6140	6260	6140	8080	4360	6220	6167.11	3.08	-371	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	534	-42.11	0.57	12	0.09	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	6640	-6.78	20250102	5990	3.34	20250102	11440	-45.89	20240116	5090	21.61	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
77	20250113	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-20	5	-0.32	26890400	4350	15.49	6140	6260	6140	8080	4360	6220	6181.70	3.08	-266	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	535	-42.18	0.57	12	0.05	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	6640	-6.63	20250102	5990	3.51	20250102	11440	-45.80	20240116	5090	21.81	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
78	20250113	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	0	3	0.00	21402280	3461	12.32	6140	6260	6140	8080	4360	6220	6183.84	3.08	-278	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	536	-42.31	0.57	12	0.04	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	6640	-6.33	20250102	5990	3.84	20250102	11440	-45.63	20240116	5090	22.20	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
79	20250113	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-20	5	-0.32	17552240	2840	10.11	6140	6260	6140	8080	4360	6220	6180.37	3.08	-222	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	535	-42.18	0.57	12	0.03	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	6640	-6.63	20250102	5990	3.51	20250102	11440	-45.80	20240116	5090	21.81	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
80	20250113	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	10	2	0.16	10658190	1723	6.13	6140	6260	6140	8080	4360	6220	6185.83	3.08	-211	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	537	-42.38	0.57	12	0.02	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	6640	-6.17	20250102	5990	4.01	20250102	11440	-45.54	20240116	5090	22.40	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
81	20250113	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-80	5	-1.29	793340	129	0.46	6140	6160	6140	8080	4360	6220	6149.92	3.08	7	6326	6272	6196	6142	6066	6285	6155	43	1860	500	3850	10	1	8625000	530	-41.77	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	6640	-7.53	20250102	5990	2.50	20250102	11440	-46.33	20240116	5090	20.63	20240805	1.84	N	039010	500	43 억	265422	N	N	N	N
82	20250110	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-20	5	-0.32	172304430	27947	100.37	6220	6250	6120	8110	4370	6240	6165.39	3.03	3840	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	536	-42.31	0.57	12	0.32	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	6640	-6.33	20250102	5990	3.84	20250102	11440	-45.63	20240116	5090	22.20	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
83	20250110	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	-20	5	-0.32	164246090	26650	95.71	6220	6250	6120	8110	4370	6240	6163.08	3.03	4022	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	536	-42.31	0.57	12	0.31	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	6640	-6.33	20250102	5990	3.84	20250102	11440	-45.63	20240116	5090	22.20	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
84	20250110	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-80	5	-1.28	115125340	18710	67.20	6220	6250	6120	8110	4370	6240	6153.14	3.03	1089	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	531	-41.90	0.57	12	0.22	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	6640	-7.23	20250102	5990	2.84	20250102	11440	-46.15	20240116	5090	21.02	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
85	20250110	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-110	5	-1.76	105091740	17077	61.33	6220	6250	6120	8110	4370	6240	6153.99	3.03	1301	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	529	-41.70	0.56	12	0.20	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5990	2.34	20250102	11440	-46.42	20240116	5090	20.43	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
86	20250110	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-110	5	-1.76	91759330	14900	53.51	6220	6250	6120	8110	4370	6240	6158.34	3.03	485	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	529	-41.70	0.56	12	0.17	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	6640	-7.68	20250102	5990	2.34	20250102	11440	-46.42	20240116	5090	20.43	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
87	20250110	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-80	5	-1.28	45831570	7409	26.61	6220	6250	6150	8110	4370	6240	6185.93	3.03	245	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	531	-41.90	0.57	12	0.09	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	6640	-7.23	20250102	5990	2.84	20250102	11440	-46.15	20240116	5090	21.02	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
88	20250110	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-50	5	-0.80	37231120	6012	21.59	6220	6250	6160	8110	4370	6240	6192.80	3.03	246	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	534	-42.11	0.57	12	0.07	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	6640	-6.78	20250102	5990	3.34	20250102	11440	-45.89	20240116	5090	21.61	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
89	20250110	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-40	5	-0.64	1820900	294	1.06	6220	6220	6180	8110	4370	6240	6193.54	3.03	-67	6406	6322	6226	6142	6046	6275	6095	43	1870	500	3860	10	1	8625000	535	-42.18	0.57	12	0.00	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	6640	-6.63	20250102	5990	3.51	20250102	11440	-45.80	20240116	5090	21.81	20240805	1.76	N	039010	500	43 억	261509	N	N	N	N
90	20250109	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-70	5	-1.11	171154530	27665	46.24	6300	6310	6130	8200	4420	6310	6186.68	3.11	-7483	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	538	-42.45	0.57	12	0.32	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	6640	-6.02	20250102	5990	4.17	20250102	11440	-45.45	20240116	5090	22.59	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
91	20250109	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-120	5	-1.90	153714480	24865	41.56	6300	6310	6130	8200	4420	6310	6181.96	3.11	-6623	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	534	-42.11	0.57	12	0.29	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	6640	-6.78	20250102	5990	3.34	20250102	11440	-45.89	20240116	5090	21.61	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
92	20250109	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-100	5	-1.58	136952870	22156	37.03	6300	6310	6130	8200	4420	6310	6181.30	3.11	-5259	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	536	-42.24	0.57	12	0.26	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	6640	-6.48	20250102	5990	3.67	20250102	11440	-45.72	20240116	5090	22.00	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
93	20250109	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-120	5	-1.90	132367100	21414	35.79	6300	6310	6130	8200	4420	6310	6181.33	3.11	-4721	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	534	-42.11	0.57	12	0.25	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	6640	-6.78	20250102	5990	3.34	20250102	11440	-45.89	20240116	5090	21.61	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
94	20250109	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-130	5	-2.06	115619650	18700	31.25	6300	6310	6130	8200	4420	6310	6182.87	3.11	-3950	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	533	-42.04	0.57	12	0.22	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	6640	-6.93	20250102	5990	3.17	20250102	11440	-45.98	20240116	5090	21.41	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
95	20250109	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-110	5	-1.74	103253570	16697	27.91	6300	6310	6130	8200	4420	6310	6183.96	3.11	-2846	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	535	-42.18	0.57	12	0.19	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	6640	-6.63	20250102	5990	3.51	20250102	11440	-45.80	20240116	5090	21.81	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
96	20250109	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-100	5	-1.58	90539480	14639	24.47	6300	6310	6130	8200	4420	6310	6184.81	3.11	-2603	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	536	-42.24	0.57	12	0.17	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	6640	-6.48	20250102	5990	3.67	20250102	11440	-45.72	20240116	5090	22.00	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
97	20250109	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-60	5	-0.95	19243600	3086	5.16	6300	6310	6220	8200	4420	6310	6235.77	3.11	-2992	6530	6420	6320	6210	6110	6370	6160	43	1890	500	3910	10	1	8625000	539	-42.52	0.57	12	0.04	-147.00	10879.00	11440	20240116	-45.37	5090	20240805	22.79	6640	-5.87	20250102	5990	4.34	20250102	11440	-45.37	20240116	5090	22.79	20240805	1.63	N	039010	500	43 억	268117	N	N	N	N
98	20250108	160423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-60	5	-0.94	375407290	59487	131.35	6350	6430	6220	8280	4460	6370	6310.75	3.17	-6319	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	544	-42.93	0.58	12	0.69	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	6640	-4.97	20250102	5990	5.34	20250102	11440	-44.84	20240116	5090	23.97	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
99	20250108	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-60	5	-0.94	357884180	56706	125.21	6350	6430	6220	8280	4460	6370	6311.22	3.17	-5641	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	544	-42.93	0.58	12	0.66	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	6640	-4.97	20250102	5990	5.34	20250102	11440	-44.84	20240116	5090	23.97	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
100	20250108	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	0	3	0.00	311321580	49316	108.89	6350	6430	6220	8280	4460	6370	6312.79	3.17	-7883	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	549	-43.33	0.59	12	0.57	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	6640	-4.07	20250102	5990	6.34	20250102	11440	-44.32	20240116	5090	25.15	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
101	20250108	130428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-100	5	-1.57	109002530	17402	38.42	6350	6370	6240	8280	4460	6370	6263.79	3.17	315	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	541	-42.65	0.58	12	0.20	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	6640	-5.57	20250102	5990	4.67	20250102	11440	-45.19	20240116	5090	23.18	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
102	20250108	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	-80	5	-1.26	101431990	16195	35.76	6350	6370	6240	8280	4460	6370	6263.17	3.17	915	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	543	-42.79	0.58	12	0.19	-147.00	10879.00	11440	20240116	-45.02	5090	20240805	23.58	6640	-5.27	20250102	5990	5.01	20250102	11440	-45.02	20240116	5090	23.58	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
103	20250108	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-70	5	-1.10	94802760	15140	33.43	6350	6370	6240	8280	4460	6370	6261.74	3.17	1615	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	543	-42.86	0.58	12	0.18	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	6640	-5.12	20250102	5990	5.18	20250102	11440	-44.93	20240116	5090	23.77	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
104	20250108	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-90	5	-1.41	72325950	11544	25.49	6350	6370	6250	8280	4460	6370	6265.24	3.17	-369	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	542	-42.72	0.58	12	0.13	-147.00	10879.00	11440	20240116	-45.10	5090	20240805	23.38	6640	-5.42	20250102	5990	4.84	20250102	11440	-45.10	20240116	5090	23.38	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
105	20250108	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	-70	5	-1.10	6526720	1039	2.29	6350	6370	6250	8280	4460	6370	6281.73	3.17	-598	6510	6440	6370	6300	6230	6405	6265	43	1910	500	3940	10	1	8625000	543	-42.86	0.58	12	0.01	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	6640	-5.12	20250102	5990	5.18	20250102	11440	-44.93	20240116	5090	23.77	20240805	1.62	N	039010	500	43 억	273690	N	N	N	N
106	20250107	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-30	5	-0.47	287678160	45212	150.62	6430	6440	6300	8320	4480	6400	6360.97	3.15	4849	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	549	-43.33	0.59	12	0.52	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	6640	-4.07	20250102	5990	6.34	20250102	11440	-44.32	20240116	5090	25.15	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
107	20250107	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-60	5	-0.94	274206030	43092	143.55	6430	6440	6300	8320	4480	6400	6361.31	3.15	5106	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	547	-43.13	0.58	12	0.50	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	6640	-4.52	20250102	5990	5.84	20250102	11440	-44.58	20240116	5090	24.56	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
108	20250107	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-50	5	-0.78	226218740	35513	118.31	6430	6440	6320	8320	4480	6400	6368.06	3.15	4188	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	548	-43.20	0.58	12	0.41	-147.00	10879.00	11440	20240116	-44.49	5090	20240805	24.75	6640	-4.37	20250102	5990	6.01	20250102	11440	-44.49	20240116	5090	24.75	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
109	20250107	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-60	5	-0.94	215309650	33794	112.58	6430	6440	6320	8320	4480	6400	6369.25	3.15	3091	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	547	-43.13	0.58	12	0.39	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	6640	-4.52	20250102	5990	5.84	20250102	11440	-44.58	20240116	5090	24.56	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
110	20250107	120423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-30	5	-0.47	170992600	26805	89.30	6430	6440	6320	8320	4480	6400	6377.28	3.15	-1433	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	549	-43.33	0.59	12	0.31	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	6640	-4.07	20250102	5990	6.34	20250102	11440	-44.32	20240116	5090	25.15	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
111	20250107	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-30	5	-0.47	127431670	19938	66.42	6430	6440	6320	8320	4480	6400	6390.34	3.15	-1876	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	549	-43.33	0.59	12	0.23	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	6640	-4.07	20250102	5990	6.34	20250102	11440	-44.32	20240116	5090	25.15	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
112	20250107	100425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	0	3	0.00	103082890	16117	53.69	6430	6440	6320	8320	4480	6400	6395.27	3.15	-778	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	552	-43.54	0.59	12	0.19	-147.00	10879.00	11440	20240116	-44.06	5090	20240805	25.74	6640	-3.61	20250102	5990	6.84	20250102	11440	-44.06	20240116	5090	25.74	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
113	20250107	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	40	2	0.62	40899650	6376	21.24	6430	6440	6360	8320	4480	6400	6422.26	3.15	-1343	6460	6430	6370	6340	6280	6445	6355	43	1920	500	3960	10	1	8625000	555	-43.81	0.59	12	0.07	-147.00	10879.00	11440	20240116	-43.71	5090	20240805	26.52	6640	-3.01	20250102	5990	7.51	20250102	11440	-43.71	20240116	5090	26.52	20240805	1.67	N	039010	500	43 억	272060	N	N	N	N
114	20250106	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	30	2	0.47	190269100	29972	66.90	6310	6400	6310	8280	4460	6370	6348.23	3.15	-730	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	552	-43.54	0.59	12	0.35	-147.00	10879.00	11440	20240116	-44.06	5090	20240805	25.74	6640	-3.61	20250102	5990	6.84	20250102	11440	-44.06	20240116	5090	25.74	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
115	20250106	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	10	2	0.16	173691300	27373	61.10	6310	6390	6310	8280	4460	6370	6345.35	3.15	-499	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	550	-43.40	0.59	12	0.32	-147.00	10879.00	11440	20240116	-44.23	5090	20240805	25.34	6640	-3.92	20250102	5990	6.51	20250102	11440	-44.23	20240116	5090	25.34	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
116	20250106	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	10	2	0.16	154934590	24423	54.51	6310	6390	6310	8280	4460	6370	6343.80	3.15	-392	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	550	-43.40	0.59	12	0.28	-147.00	10879.00	11440	20240116	-44.23	5090	20240805	25.34	6640	-3.92	20250102	5990	6.51	20250102	11440	-44.23	20240116	5090	25.34	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
117	20250106	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-10	5	-0.16	127125510	20049	44.75	6310	6380	6310	8280	4460	6370	6340.74	3.15	-1905	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	549	-43.27	0.58	12	0.23	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	6640	-4.22	20250102	5990	6.18	20250102	11440	-44.41	20240116	5090	24.95	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
118	20250106	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-30	5	-0.47	91313260	14403	32.15	6310	6380	6310	8280	4460	6370	6339.88	3.15	-3604	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	547	-43.13	0.58	12	0.17	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	6640	-4.52	20250102	5990	5.84	20250102	11440	-44.58	20240116	5090	24.56	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
119	20250106	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-20	5	-0.31	82708310	13046	29.12	6310	6380	6310	8280	4460	6370	6339.74	3.15	-3088	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	548	-43.20	0.58	12	0.15	-147.00	10879.00	11440	20240116	-44.49	5090	20240805	24.75	6640	-4.37	20250102	5990	6.01	20250102	11440	-44.49	20240116	5090	24.75	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
120	20250106	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-30	5	-0.47	57939590	9142	20.41	6310	6380	6310	8280	4460	6370	6337.74	3.15	-1000	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	547	-43.13	0.58	12	0.11	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	6640	-4.52	20250102	5990	5.84	20250102	11440	-44.58	20240116	5090	24.56	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
121	20250106	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-10	5	-0.16	15148010	2394	5.34	6310	6380	6310	8280	4460	6370	6327.49	3.15	-146	6516	6442	6296	6222	6076	6480	6260	43	1910	500	3940	10	1	8625000	549	-43.27	0.58	12	0.03	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	6640	-4.22	20250102	5990	6.18	20250102	11440	-44.41	20240116	5090	24.95	20240805	1.59	N	039010	500	43 억	271912	N	N	N	N
122	20250103	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	160	2	2.58	276333860	44382	40.11	6200	6370	6150	8070	4350	6210	6225.75	3.07	5206	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	549	-43.33	0.59	12	0.51	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	6640	-4.07	20250102	5990	6.34	20250102	11440	-44.32	20240116	5090	25.15	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
123	20250103	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	90	2	1.45	244587660	39369	35.58	6200	6340	6150	8070	4350	6210	6212.70	3.07	5934	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	543	-42.86	0.58	12	0.46	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	6640	-5.12	20250102	5990	5.18	20250102	11440	-44.93	20240116	5090	23.77	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
124	20250103	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	40	2	0.64	227225150	36598	33.07	6200	6340	6150	8070	4350	6210	6208.68	3.07	5683	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	539	-42.52	0.57	12	0.42	-147.00	10879.00	11440	20240116	-45.37	5090	20240805	22.79	6640	-5.87	20250102	5990	4.34	20250102	11440	-45.37	20240116	5090	22.79	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
125	20250103	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	70	2	1.13	216071910	34809	31.46	6200	6340	6150	8070	4350	6210	6207.36	3.07	6451	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	542	-42.72	0.58	12	0.40	-147.00	10879.00	11440	20240116	-45.10	5090	20240805	23.38	6640	-5.42	20250102	5990	4.84	20250102	11440	-45.10	20240116	5090	23.38	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
126	20250103	120414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	30	2	0.48	189352110	30520	27.58	6200	6340	6150	8070	4350	6210	6204.20	3.07	4834	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	538	-42.45	0.57	12	0.35	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	6640	-6.02	20250102	5990	4.17	20250102	11440	-45.45	20240116	5090	22.59	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
127	20250103	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	70	2	1.13	163036880	26290	23.76	6200	6340	6150	8070	4350	6210	6201.48	3.07	4267	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	542	-42.72	0.58	12	0.30	-147.00	10879.00	11440	20240116	-45.10	5090	20240805	23.38	6640	-5.42	20250102	5990	4.84	20250102	11440	-45.10	20240116	5090	23.38	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
128	20250103	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-20	5	-0.32	103438160	16730	15.12	6200	6340	6150	8070	4350	6210	6182.79	3.07	2885	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	534	-42.11	0.57	12	0.19	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	6640	-6.78	20250102	5990	3.34	20250102	11440	-45.89	20240116	5090	21.61	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
129	20250103	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	0	3	0.00	4108200	661	0.60	6200	6340	6200	8070	4350	6210	6215.13	3.07	-281	6930	6570	6280	5920	5630	6750	6100	43	1860	500	3850	10	1	8625000	536	-42.24	0.57	12	0.01	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	6640	-6.48	20250102	5990	3.67	20250102	11440	-45.72	20240116	5090	22.00	20240805	1.59	N	039010	500	43 억	264656	N	N	N	N
130	20250102	160412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	110	2	1.80	699858080	109843	697.77	6060	6640	5990	7930	4270	6100	6371.59	2.85	18630	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	536	-42.24	0.57	12	1.27	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	6640	-6.48	20250102	5990	3.67	20250102	11440	-45.72	20240116	5090	22.00	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N
131	20250102	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	210	2	3.44	673042640	105538	670.42	6060	6640	5990	7930	4270	6100	6377.41	2.85	20100	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	544	-42.93	0.58	12	1.22	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	6640	-4.97	20250102	5990	5.34	20250102	11440	-44.84	20240116	5090	23.97	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N
132	20250102	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	200	2	3.28	628228820	98406	625.12	6060	6640	5990	7930	4270	6100	6384.22	2.85	17512	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	543	-42.86	0.58	12	1.14	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	6640	-5.12	20250102	5990	5.18	20250102	11440	-44.93	20240116	5090	23.77	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N
133	20250102	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	210	2	3.44	614424090	96216	611.21	6060	6640	5990	7930	4270	6100	6386.06	2.85	17618	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	544	-42.93	0.58	12	1.12	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	6640	-4.97	20250102	5990	5.34	20250102	11440	-44.84	20240116	5090	23.97	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N
134	20250102	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	330	2	5.41	362214550	57349	364.31	6060	6520	5990	7930	4270	6100	6316.20	2.85	5521	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	555	-43.74	0.59	12	0.66	-147.00	10879.00	11440	20240116	-43.79	5090	20240805	26.33	6520	-1.38	20250102	5990	7.35	20250102	11440	-43.79	20240116	5090	26.33	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N
135	20250102	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-40	5	-0.66	39414380	6527	41.46	6060	6080	5990	7930	4270	6100	6038.10	2.85	-633	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	523	-41.22	0.56	12	0.08	-147.00	10879.00	11440	20240116	-47.03	5090	20240805	19.06	6080	-0.33	20250102	5990	1.17	20250102	11440	-47.03	20240116	5090	19.06	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N
136	20250102	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-100	5	-1.64	13479700	2224	14.13	6060	6080	6000	7930	4270	6100	6059.94	2.85	-24	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	518	-40.82	0.55	12	0.03	-147.00	10879.00	11440	20240116	-47.55	5090	20240805	17.88	6080	-1.32	20250102	6000	0.00	20250102	11440	-47.55	20240116	5090	17.88	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N
137	20250102	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	2.85	0	6293	6196	6003	5906	5713	6245	5955	43	1830	500	3780	10	1	8625000	526	-41.50	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	0	0.00	0	0	0.00	0	11440	-46.68	20240116	5090	19.84	20240805	1.57	N	039010	500	43 억	245869	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History