KissMeData/065570/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	-8	5	-0.57	134177284	94954	113.70	1412	1472	1403	1835	989	1412	1413.10	0.38	-10850	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	224	-1.07	0.51	12	0.60	-1317.00	2738.00	3950	20240527	-64.46	1316	20241206	6.69	1826	-23.11	20250102	1390	1.01	20250120	3950	-64.46	20240527	1316	6.69	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
3	20250124	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1403	-9	5	-0.64	123695659	87489	104.76	1412	1472	1403	1835	989	1412	1413.84	0.38	-9326	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	224	-1.07	0.51	12	0.55	-1317.00	2738.00	3950	20240527	-64.48	1316	20241206	6.61	1826	-23.17	20250102	1390	0.94	20250120	3950	-64.48	20240527	1316	6.61	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
4	20250124	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-3	5	-0.21	97257941	68694	82.26	1412	1472	1409	1835	989	1412	1415.81	0.38	-2349	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	225	-1.07	0.51	12	0.43	-1317.00	2738.00	3950	20240527	-64.33	1316	20241206	7.07	1826	-22.84	20250102	1390	1.37	20250120	3950	-64.33	20240527	1316	7.07	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
5	20250124	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1410	-2	5	-0.14	68453505	48271	57.80	1412	1472	1410	1835	989	1412	1418.11	0.38	-123	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	225	-1.07	0.51	12	0.30	-1317.00	2738.00	3950	20240527	-64.30	1316	20241206	7.14	1826	-22.78	20250102	1390	1.44	20250120	3950	-64.30	20240527	1316	7.14	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
6	20250124	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	5	2	0.35	40104583	28216	33.79	1412	1472	1410	1835	989	1412	1421.34	0.38	1268	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	226	-1.08	0.52	12	0.18	-1317.00	2738.00	3950	20240527	-64.13	1316	20241206	7.67	1826	-22.40	20250102	1390	1.94	20250120	3950	-64.13	20240527	1316	7.67	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
7	20250124	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	8	2	0.57	36727657	25833	30.93	1412	1472	1410	1835	989	1412	1421.73	0.38	769	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	227	-1.08	0.52	12	0.16	-1317.00	2738.00	3950	20240527	-64.05	1316	20241206	7.90	1826	-22.23	20250102	1390	2.16	20250120	3950	-64.05	20240527	1316	7.90	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
8	20250124	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	11	2	0.78	29100052	20440	24.48	1412	1472	1410	1835	989	1412	1423.68	0.38	1345	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	227	-1.08	0.52	12	0.13	-1317.00	2738.00	3950	20240527	-63.97	1316	20241206	8.13	1826	-22.07	20250102	1390	2.37	20250120	3950	-63.97	20240527	1316	8.13	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
9	20250124	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	11	2	0.78	7818050	5489	6.57	1412	1426	1412	1835	989	1412	1424.31	0.38	-1006	1468	1439	1423	1394	1378	1432	1387	80	423	500	930	1	1	15955619	227	-1.08	0.52	12	0.03	-1317.00	2738.00	3950	20240527	-63.97	1316	20241206	8.13	1826	-22.07	20250102	1390	2.37	20250120	3950	-63.97	20240527	1316	8.13	20241206	0.08	N	065570	500	79 억	60290	N	N	N	N
10	20250123	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1412	-40	5	-2.75	118570568	83443	39.89	1440	1452	1407	1887	1017	1452	1420.98	0.36	2721	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	225	-1.07	0.52	12	0.52	-1317.00	2738.00	3950	20240527	-64.25	1316	20241206	7.29	1826	-22.67	20250102	1390	1.58	20250120	3950	-64.25	20240527	1316	7.29	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
11	20250123	150616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-43	5	-2.96	109196195	76800	36.72	1440	1452	1407	1887	1017	1452	1421.83	0.36	2724	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	225	-1.07	0.51	12	0.48	-1317.00	2738.00	3950	20240527	-64.33	1316	20241206	7.07	1826	-22.84	20250102	1390	1.37	20250120	3950	-64.33	20240527	1316	7.07	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
12	20250123	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	-34	5	-2.34	92546903	65017	31.08	1440	1452	1407	1887	1017	1452	1423.43	0.36	2633	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	226	-1.08	0.52	12	0.41	-1317.00	2738.00	3950	20240527	-64.10	1316	20241206	7.75	1826	-22.34	20250102	1390	2.01	20250120	3950	-64.10	20240527	1316	7.75	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
13	20250123	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	-37	5	-2.55	89273344	62707	29.98	1440	1452	1407	1887	1017	1452	1423.66	0.36	3824	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	226	-1.07	0.52	12	0.39	-1317.00	2738.00	3950	20240527	-64.18	1316	20241206	7.52	1826	-22.51	20250102	1390	1.80	20250120	3950	-64.18	20240527	1316	7.52	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
14	20250123	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	-28	5	-1.93	68657578	48120	23.01	1440	1452	1420	1887	1017	1452	1426.80	0.36	2979	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	227	-1.08	0.52	12	0.30	-1317.00	2738.00	3950	20240527	-63.95	1316	20241206	8.21	1826	-22.02	20250102	1390	2.45	20250120	3950	-63.95	20240527	1316	8.21	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
15	20250123	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	-17	5	-1.17	53103439	37214	17.79	1440	1452	1420	1887	1017	1452	1426.97	0.36	815	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	229	-1.09	0.52	12	0.23	-1317.00	2738.00	3950	20240527	-63.67	1316	20241206	9.04	1826	-21.41	20250102	1390	3.24	20250120	3950	-63.67	20240527	1316	9.04	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
16	20250123	100615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	-17	5	-1.17	31862101	22284	10.65	1440	1452	1420	1887	1017	1452	1429.82	0.36	6	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	229	-1.09	0.52	12	0.14	-1317.00	2738.00	3950	20240527	-63.67	1316	20241206	9.04	1826	-21.41	20250102	1390	3.24	20250120	3950	-63.67	20240527	1316	9.04	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
17	20250123	090615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1450	-2	5	-0.14	3330212	2317	1.11	1440	1452	1430	1887	1017	1452	1437.29	0.36	620	1526	1489	1458	1421	1390	1473	1405	80	435	500	950	1	1	15955619	231	-1.10	0.53	12	0.01	-1317.00	2738.00	3950	20240527	-63.29	1316	20241206	10.18	1826	-20.59	20250102	1390	4.32	20250120	3950	-63.29	20240527	1316	10.18	20241206	0.08	N	065570	500	79 억	57569	N	N	N	N
18	20250122	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1452	-58	5	-3.84	300803706	208104	13.01	1495	1495	1427	1963	1057	1510	1445.34	0.21	18044	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	232	-1.10	0.53	12	1.30	-1317.00	2738.00	3950	20240527	-63.24	1316	20241206	10.33	1826	-20.48	20250102	1390	4.46	20250120	3950	-63.24	20240527	1316	10.33	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
19	20250122	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1453	-57	5	-3.77	286218322	198051	12.39	1495	1495	1427	1963	1057	1510	1445.13	0.21	17941	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	232	-1.10	0.53	12	1.24	-1317.00	2738.00	3950	20240527	-63.22	1316	20241206	10.41	1826	-20.43	20250102	1390	4.53	20250120	3950	-63.22	20240527	1316	10.41	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
20	20250122	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1458	-52	5	-3.44	226323415	156473	9.79	1495	1495	1427	1963	1057	1510	1446.35	0.21	11709	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	233	-1.11	0.53	12	0.98	-1317.00	2738.00	3950	20240527	-63.09	1316	20241206	10.79	1826	-20.15	20250102	1390	4.89	20250120	3950	-63.09	20240527	1316	10.79	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
21	20250122	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-71	5	-4.70	211043128	145911	9.13	1495	1495	1427	1963	1057	1510	1446.33	0.21	14489	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	230	-1.09	0.53	12	0.91	-1317.00	2738.00	3950	20240527	-63.57	1316	20241206	9.35	1826	-21.19	20250102	1390	3.53	20250120	3950	-63.57	20240527	1316	9.35	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
22	20250122	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1437	-73	5	-4.83	193106320	133450	8.35	1495	1495	1427	1963	1057	1510	1446.97	0.21	13370	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	229	-1.09	0.52	12	0.84	-1317.00	2738.00	3950	20240527	-63.62	1316	20241206	9.19	1826	-21.30	20250102	1390	3.38	20250120	3950	-63.62	20240527	1316	9.19	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
23	20250122	110612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-67	5	-4.44	174728735	120680	7.55	1495	1495	1427	1963	1057	1510	1447.80	0.21	10230	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	230	-1.10	0.53	12	0.76	-1317.00	2738.00	3950	20240527	-63.47	1316	20241206	9.65	1826	-20.97	20250102	1390	3.81	20250120	3950	-63.47	20240527	1316	9.65	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
24	20250122	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1442	-68	5	-4.50	122948381	84523	5.29	1495	1495	1431	1963	1057	1510	1454.53	0.21	4091	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	230	-1.09	0.53	12	0.53	-1317.00	2738.00	3950	20240527	-63.49	1316	20241206	9.57	1826	-21.03	20250102	1390	3.74	20250120	3950	-63.49	20240527	1316	9.57	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
25	20250122	090613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1472	-38	5	-2.52	29490853	19898	1.24	1495	1495	1471	1963	1057	1510	1481.92	0.21	-290	1760	1635	1513	1388	1266	1697	1450	80	453	500	990	1	1	15955619	235	-1.12	0.54	12	0.12	-1317.00	2738.00	3950	20240527	-62.73	1316	20241206	11.85	1826	-19.39	20250102	1390	5.90	20250120	3950	-62.73	20240527	1316	11.85	20241206	0.08	N	065570	500	79 억	34096	N	N	N	N
26	20250121	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	110	2	7.86	2458031534	1592294	655.19	1401	1638	1391	1820	980	1400	1543.81	0.16	11159	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	240	-1.15	0.55	12	10.00	-1317.00	2738.00	3950	20240527	-61.77	1316	20241206	14.74	1826	-17.31	20250102	1390	8.63	20250120	3950	-61.77	20240527	1316	14.74	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
27	20250121	150611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	98	2	7.00	2411390169	1561331	642.45	1401	1638	1391	1820	980	1400	1544.45	0.16	14202	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	239	-1.14	0.55	12	9.80	-1317.00	2738.00	3950	20240527	-62.08	1316	20241206	13.83	1826	-17.96	20250102	1390	7.77	20250120	3950	-62.08	20240527	1316	13.83	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
28	20250121	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	104	2	7.43	2307969011	1492400	614.09	1401	1638	1391	1820	980	1400	1546.48	0.16	12094	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	240	-1.14	0.55	12	9.37	-1317.00	2738.00	3950	20240527	-61.92	1316	20241206	14.29	1826	-17.63	20250102	1390	8.20	20250120	3950	-61.92	20240527	1316	14.29	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
29	20250121	130609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	106	2	7.57	2247517278	1452355	597.61	1401	1638	1391	1820	980	1400	1547.50	0.16	15824	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	240	-1.14	0.55	12	9.12	-1317.00	2738.00	3950	20240527	-61.87	1316	20241206	14.44	1826	-17.52	20250102	1390	8.35	20250120	3950	-61.87	20240527	1316	14.44	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
30	20250121	120600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	123	2	8.79	2173951778	1403700	577.59	1401	1638	1391	1820	980	1400	1548.73	0.16	25777	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	243	-1.16	0.56	12	8.81	-1317.00	2738.00	3950	20240527	-61.44	1316	20241206	15.73	1826	-16.59	20250102	1390	9.57	20250120	3950	-61.44	20240527	1316	15.73	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
31	20250121	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	107	2	7.64	2091585509	1349218	555.17	1401	1638	1391	1820	980	1400	1550.22	0.16	21180	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	240	-1.14	0.55	12	8.47	-1317.00	2738.00	3950	20240527	-61.85	1316	20241206	14.51	1826	-17.47	20250102	1390	8.42	20250120	3950	-61.85	20240527	1316	14.51	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
32	20250121	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	145	2	10.36	1646435143	1053931	433.67	1401	1638	1391	1820	980	1400	1562.18	0.16	-11853	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	246	-1.17	0.56	12	6.62	-1317.00	2738.00	3950	20240527	-60.89	1316	20241206	17.40	1826	-15.39	20250102	1390	11.15	20250120	3950	-60.89	20240527	1316	17.40	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
33	20250121	090610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1416	16	2	1.14	16748839	11978	4.93	1401	1420	1391	1820	980	1400	1398.30	0.16	184	1489	1444	1417	1372	1345	1431	1359	80	420	500	920	1	1	15924631	225	-1.08	0.52	12	0.08	-1317.00	2738.00	3950	20240527	-64.15	1316	20241206	7.60	1826	-22.45	20250102	1390	1.87	20250120	3950	-64.15	20240527	1316	7.60	20241206	0.08	N	065570	500	79 억	25277	N	N	N	N
34	20250120	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-64	5	-4.37	337203071	240134	167.63	1441	1462	1390	1903	1025	1464	1404.23	0.17	-1712	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	223	-1.06	0.51	12	1.51	-1317.00	2738.00	3950	20240527	-64.56	1316	20241206	6.38	1826	-23.33	20250102	1390	0.72	20250120	3950	-64.56	20240527	1316	6.38	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
35	20250120	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	-72	5	-4.92	332374839	236685	165.22	1441	1462	1390	1903	1025	1464	1404.29	0.17	-1113	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	222	-1.06	0.51	12	1.49	-1317.00	2738.00	3950	20240527	-64.76	1316	20241206	5.78	1826	-23.77	20250102	1390	0.14	20250120	3950	-64.76	20240527	1316	5.78	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
36	20250120	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	-59	5	-4.03	289030779	205608	143.53	1441	1462	1390	1903	1025	1464	1405.74	0.17	2528	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	224	-1.07	0.51	12	1.29	-1317.00	2738.00	3950	20240527	-64.43	1316	20241206	6.76	1826	-23.06	20250102	1390	1.08	20250120	3950	-64.43	20240527	1316	6.76	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
37	20250120	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	-59	5	-4.03	265476894	188820	131.81	1441	1462	1390	1903	1025	1464	1405.98	0.17	5780	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	224	-1.07	0.51	12	1.19	-1317.00	2738.00	3950	20240527	-64.43	1316	20241206	6.76	1826	-23.06	20250102	1390	1.08	20250120	3950	-64.43	20240527	1316	6.76	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
38	20250120	120609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-64	5	-4.37	242459830	172407	120.35	1441	1462	1390	1903	1025	1464	1406.32	0.17	6740	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	223	-1.06	0.51	12	1.08	-1317.00	2738.00	3950	20240527	-64.56	1316	20241206	6.38	1826	-23.33	20250102	1390	0.72	20250120	3950	-64.56	20240527	1316	6.38	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
39	20250120	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-55	5	-3.76	196030197	139101	97.10	1441	1462	1390	1903	1025	1464	1409.27	0.17	9148	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	224	-1.07	0.51	12	0.87	-1317.00	2738.00	3950	20240527	-64.33	1316	20241206	7.07	1826	-22.84	20250102	1390	1.37	20250120	3950	-64.33	20240527	1316	7.07	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
40	20250120	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1407	-57	5	-3.89	144352547	102394	71.48	1441	1462	1390	1903	1025	1464	1409.78	0.17	11062	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	224	-1.07	0.51	12	0.64	-1317.00	2738.00	3950	20240527	-64.38	1316	20241206	6.91	1826	-22.95	20250102	1390	1.22	20250120	3950	-64.38	20240527	1316	6.91	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
41	20250120	090609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	-25	5	-1.71	12555482	8714	6.08	1441	1462	1436	1903	1025	1464	1440.84	0.17	1010	1548	1506	1483	1441	1418	1494	1429	80	439	500	960	1	1	15924631	229	-1.09	0.53	12	0.05	-1317.00	2738.00	3950	20240527	-63.57	1316	20241206	9.35	1826	-21.19	20250102	1436	0.21	20250120	3950	-63.57	20240527	1316	9.35	20241206	0.08	N	065570	500	79 억	26951	N	N	N	N
42	20250117	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1464	-43	5	-2.85	208784318	141422	283.84	1508	1525	1460	1959	1055	1507	1476.32	0.26	-14439	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	233	-1.11	0.53	12	0.89	-1317.00	2738.00	3950	20240527	-62.94	1316	20241206	11.25	1826	-19.82	20250102	1460	0.27	20250117	3950	-62.94	20240527	1316	11.25	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
43	20250117	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	-41	5	-2.72	201716105	136595	274.15	1508	1525	1460	1959	1055	1507	1476.75	0.26	-12814	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	233	-1.11	0.54	12	0.86	-1317.00	2738.00	3950	20240527	-62.89	1316	20241206	11.40	1826	-19.72	20250102	1460	0.41	20250117	3950	-62.89	20240527	1316	11.40	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
44	20250117	140608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	-47	5	-3.12	192814241	130523	261.96	1508	1525	1460	1959	1055	1507	1477.24	0.26	-13401	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	232	-1.11	0.53	12	0.82	-1317.00	2738.00	3950	20240527	-63.04	1316	20241206	10.94	1826	-20.04	20250102	1460	0.00	20250117	3950	-63.04	20240527	1316	10.94	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
45	20250117	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1467	-40	5	-2.65	166851274	112771	226.33	1508	1525	1460	1959	1055	1507	1479.56	0.26	-12974	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	234	-1.11	0.54	12	0.71	-1317.00	2738.00	3950	20240527	-62.86	1316	20241206	11.47	1826	-19.66	20250102	1460	0.48	20250117	3950	-62.86	20240527	1316	11.47	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
46	20250117	120608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1465	-42	5	-2.79	145911277	98455	197.60	1508	1525	1464	1959	1055	1507	1482.01	0.26	-12833	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	233	-1.11	0.54	12	0.62	-1317.00	2738.00	3950	20240527	-62.91	1316	20241206	11.32	1826	-19.77	20250102	1464	0.07	20250117	3950	-62.91	20240527	1316	11.32	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
47	20250117	110608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-37	5	-2.46	121935868	82104	164.78	1508	1525	1467	1959	1055	1507	1485.14	0.26	-12374	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	234	-1.12	0.54	12	0.52	-1317.00	2738.00	3950	20240527	-62.78	1316	20241206	11.70	1826	-19.50	20250102	1467	0.20	20250117	3950	-62.78	20240527	1316	11.70	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
48	20250117	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-19	5	-1.26	52626654	35171	70.59	1508	1525	1484	1959	1055	1507	1496.31	0.26	-12118	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	237	-1.13	0.54	12	0.22	-1317.00	2738.00	3950	20240527	-62.33	1316	20241206	13.07	1826	-18.51	20250102	1470	1.22	20250110	3950	-62.33	20240527	1316	13.07	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
49	20250117	090609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	0	3	0.00	3559657	2360	4.74	1508	1525	1506	1959	1055	1507	1508.33	0.26	-2	1539	1522	1513	1496	1487	1518	1492	80	452	500	990	1	1	15924631	240	-1.14	0.55	12	0.01	-1317.00	2738.00	3950	20240527	-61.85	1316	20241206	14.51	1826	-17.47	20250102	1470	2.52	20250110	3950	-61.85	20240527	1316	14.51	20241206	0.09	N	065570	500	79 억	41390	N	N	N	N
50	20250116	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	-4	5	-0.26	75114477	49703	81.16	1530	1530	1504	1964	1058	1511	1511.27	0.28	-2337	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	240	-1.14	0.55	12	0.31	-1317.00	2738.00	4070	20240109	-62.97	1316	20241206	14.51	1826	-17.47	20250102	1470	2.52	20250110	3950	-61.85	20240527	1316	14.51	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
51	20250116	150539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-1	5	-0.07	64579517	42721	69.76	1530	1530	1504	1964	1058	1511	1511.67	0.28	-438	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	240	-1.15	0.55	12	0.27	-1317.00	2738.00	4070	20240109	-62.90	1316	20241206	14.74	1826	-17.31	20250102	1470	2.72	20250110	3950	-61.77	20240527	1316	14.74	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
52	20250116	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	-3	5	-0.20	55748688	36874	60.22	1530	1530	1504	1964	1058	1511	1511.89	0.28	882	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	240	-1.15	0.55	12	0.23	-1317.00	2738.00	4070	20240109	-62.95	1316	20241206	14.59	1826	-17.42	20250102	1470	2.59	20250110	3950	-61.82	20240527	1316	14.59	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
53	20250116	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	1	2	0.07	51383009	33983	55.49	1530	1530	1504	1964	1058	1511	1512.04	0.28	1801	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	241	-1.15	0.55	12	0.21	-1317.00	2738.00	4070	20240109	-62.85	1316	20241206	14.89	1826	-17.20	20250102	1470	2.86	20250110	3950	-61.72	20240527	1316	14.89	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
54	20250116	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-1	5	-0.07	47599957	31478	51.40	1530	1530	1504	1964	1058	1511	1512.19	0.28	1759	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	240	-1.15	0.55	12	0.20	-1317.00	2738.00	4070	20240109	-62.90	1316	20241206	14.74	1826	-17.31	20250102	1470	2.72	20250110	3950	-61.77	20240527	1316	14.74	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
55	20250116	110607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	3	2	0.20	42606099	28165	45.99	1530	1530	1504	1964	1058	1511	1512.78	0.28	2033	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	241	-1.15	0.55	12	0.18	-1317.00	2738.00	4070	20240109	-62.80	1316	20241206	15.05	1826	-17.09	20250102	1470	2.99	20250110	3950	-61.67	20240527	1316	15.05	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
56	20250116	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-7	5	-0.46	39771904	26288	42.93	1530	1530	1504	1964	1058	1511	1512.99	0.28	1976	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	240	-1.14	0.55	12	0.17	-1317.00	2738.00	4070	20240109	-63.05	1316	20241206	14.29	1826	-17.63	20250102	1470	2.31	20250110	3950	-61.92	20240527	1316	14.29	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
57	20250116	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-1	5	-0.07	21875517	14423	23.55	1530	1530	1510	1964	1058	1511	1517.03	0.28	2009	1553	1531	1515	1493	1477	1543	1505	80	453	500	990	1	1	15924631	240	-1.15	0.55	12	0.09	-1317.00	2738.00	4070	20240109	-62.90	1316	20241206	14.74	1826	-17.31	20250102	1470	2.72	20250110	3950	-61.77	20240527	1316	14.74	20241206	0.09	N	065570	500	79 억	44006	N	N	N	N
58	20250115	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-13	5	-0.85	92331604	61087	87.54	1500	1537	1499	1981	1067	1524	1511.48	0.20	12881	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	241	-1.15	0.55	12	0.38	-1317.00	2738.00	4070	20240109	-62.87	1316	20241206	14.82	1826	-17.25	20250102	1470	2.79	20250110	3950	-61.75	20240527	1316	14.82	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
59	20250115	150606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-13	5	-0.85	81784614	54107	77.53	1500	1537	1499	1981	1067	1524	1511.53	0.20	12870	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	241	-1.15	0.55	12	0.34	-1317.00	2738.00	4070	20240109	-62.87	1316	20241206	14.82	1826	-17.25	20250102	1470	2.79	20250110	3950	-61.75	20240527	1316	14.82	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
60	20250115	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	-15	5	-0.98	69654977	46077	66.03	1500	1537	1499	1981	1067	1524	1511.71	0.20	12422	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	240	-1.15	0.55	12	0.29	-1317.00	2738.00	4070	20240109	-62.92	1316	20241206	14.67	1826	-17.36	20250102	1470	2.65	20250110	3950	-61.80	20240527	1316	14.67	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
61	20250115	130605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-5	5	-0.33	56115451	37112	53.18	1500	1537	1499	1981	1067	1524	1512.06	0.20	10003	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	242	-1.15	0.55	12	0.23	-1317.00	2738.00	4070	20240109	-62.68	1316	20241206	15.43	1826	-16.81	20250102	1470	3.33	20250110	3950	-61.54	20240527	1316	15.43	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
62	20250115	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-5	5	-0.33	53737170	35543	50.93	1500	1537	1499	1981	1067	1524	1511.89	0.20	9933	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	242	-1.15	0.55	12	0.22	-1317.00	2738.00	4070	20240109	-62.68	1316	20241206	15.43	1826	-16.81	20250102	1470	3.33	20250110	3950	-61.54	20240527	1316	15.43	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
63	20250115	110605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-8	5	-0.52	44073955	29166	41.79	1500	1537	1499	1981	1067	1524	1511.14	0.20	9853	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	241	-1.15	0.55	12	0.18	-1317.00	2738.00	4070	20240109	-62.75	1316	20241206	15.20	1826	-16.98	20250102	1470	3.13	20250110	3950	-61.62	20240527	1316	15.20	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
64	20250115	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-13	5	-0.85	30877049	20453	29.31	1500	1537	1499	1981	1067	1524	1509.66	0.20	11309	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	241	-1.15	0.55	12	0.13	-1317.00	2738.00	4070	20240109	-62.87	1316	20241206	14.82	1826	-17.25	20250102	1470	2.79	20250110	3950	-61.75	20240527	1316	14.82	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
65	20250115	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1508	-16	5	-1.05	7274504	4839	6.93	1500	1537	1499	1981	1067	1524	1503.31	0.20	538	1568	1546	1518	1496	1468	1557	1507	80	457	500	1000	1	1	15924631	240	-1.15	0.55	12	0.03	-1317.00	2738.00	4070	20240109	-62.95	1316	20241206	14.59	1826	-17.42	20250102	1470	2.59	20250110	3950	-61.82	20240527	1316	14.59	20241206	0.10	N	065570	500	79 억	31950	N	N	N	N
66	20250114	160551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	28	2	1.87	105704668	69662	73.96	1518	1540	1490	1944	1048	1496	1517.39	0.11	14952	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	243	-1.16	0.56	12	0.44	-1317.00	2738.00	4070	20240109	-62.56	1316	20241206	15.81	1826	-16.54	20250102	1470	3.67	20250110	3950	-61.42	20240527	1316	15.81	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
67	20250114	150603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	30	2	2.01	96919028	63895	67.84	1518	1540	1490	1944	1048	1496	1516.85	0.11	15051	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	243	-1.16	0.56	12	0.40	-1317.00	2738.00	4070	20240109	-62.51	1316	20241206	15.96	1826	-16.43	20250102	1470	3.81	20250110	3950	-61.37	20240527	1316	15.96	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
68	20250114	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	27	2	1.80	82358849	54354	57.71	1518	1540	1490	1944	1048	1496	1515.23	0.11	14279	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	243	-1.16	0.56	12	0.34	-1317.00	2738.00	4070	20240109	-62.58	1316	20241206	15.73	1826	-16.59	20250102	1470	3.61	20250110	3950	-61.44	20240527	1316	15.73	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
69	20250114	130602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	29	2	1.94	79973041	52789	56.05	1518	1540	1490	1944	1048	1496	1514.96	0.11	14279	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	243	-1.16	0.56	12	0.33	-1317.00	2738.00	4070	20240109	-62.53	1316	20241206	15.88	1826	-16.48	20250102	1470	3.74	20250110	3950	-61.39	20240527	1316	15.88	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
70	20250114	120559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	20	2	1.34	47781594	31767	33.73	1518	1518	1490	1944	1048	1496	1504.13	0.11	3098	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	241	-1.15	0.55	12	0.20	-1317.00	2738.00	4070	20240109	-62.75	1316	20241206	15.20	1826	-16.98	20250102	1470	3.13	20250110	3950	-61.62	20240527	1316	15.20	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
71	20250114	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1509	13	2	0.87	34643449	23070	24.49	1518	1518	1490	1944	1048	1496	1501.67	0.11	2095	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	240	-1.15	0.55	12	0.14	-1317.00	2738.00	4070	20240109	-62.92	1316	20241206	14.67	1826	-17.36	20250102	1470	2.65	20250110	3950	-61.80	20240527	1316	14.67	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
72	20250114	100600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	15	2	1.00	26461700	17644	18.73	1518	1518	1490	1944	1048	1496	1499.76	0.11	2765	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	241	-1.15	0.55	12	0.11	-1317.00	2738.00	4070	20240109	-62.87	1316	20241206	14.82	1826	-17.25	20250102	1470	2.79	20250110	3950	-61.75	20240527	1316	14.82	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
73	20250114	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	21	2	1.40	494866	326	0.35	1518	1518	1517	1944	1048	1496	1517.99	0.11	0	1601	1548	1522	1469	1443	1535	1456	80	448	500	980	1	1	15924631	242	-1.15	0.55	12	0.00	-1317.00	2738.00	4070	20240109	-62.73	1316	20241206	15.27	1826	-16.92	20250102	1470	3.20	20250110	3950	-61.59	20240527	1316	15.27	20241206	0.10	N	065570	500	79 억	17956	N	N	N	N
74	20250113	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	-28	5	-1.84	140570197	92255	55.87	1575	1575	1496	1981	1067	1524	1523.99	0.18	-10294	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	238	-1.14	0.55	12	0.58	-1317.00	2738.00	4070	20240109	-63.24	1316	20241206	13.68	1826	-18.07	20250102	1470	1.77	20250110	3950	-62.13	20240527	1316	13.68	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
75	20250113	150556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-4	5	-0.26	118083870	77272	46.80	1575	1575	1514	1981	1067	1524	1528.24	0.18	-11735	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	242	-1.15	0.56	12	0.49	-1317.00	2738.00	4070	20240109	-62.65	1316	20241206	15.50	1826	-16.76	20250102	1470	3.40	20250110	3950	-61.52	20240527	1316	15.50	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
76	20250113	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-7	5	-0.46	108767856	71133	43.08	1575	1575	1517	1981	1067	1524	1529.19	0.18	-11922	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	242	-1.15	0.55	12	0.45	-1317.00	2738.00	4070	20240109	-62.73	1316	20241206	15.27	1826	-16.92	20250102	1470	3.20	20250110	3950	-61.59	20240527	1316	15.27	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
77	20250113	130548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-2	5	-0.13	93614512	61158	37.04	1575	1575	1519	1981	1067	1524	1530.87	0.18	-11329	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	242	-1.16	0.56	12	0.38	-1317.00	2738.00	4070	20240109	-62.60	1316	20241206	15.65	1826	-16.65	20250102	1470	3.54	20250110	3950	-61.47	20240527	1316	15.65	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
78	20250113	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	0	3	0.00	78244082	51059	30.92	1575	1575	1520	1981	1067	1524	1532.68	0.18	-10849	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	243	-1.16	0.56	12	0.32	-1317.00	2738.00	4070	20240109	-62.56	1316	20241206	15.81	1826	-16.54	20250102	1470	3.67	20250110	3950	-61.42	20240527	1316	15.81	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
79	20250113	110549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-4	5	-0.26	65844384	42924	26.00	1575	1575	1520	1981	1067	1524	1534.34	0.18	-10251	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	242	-1.15	0.56	12	0.27	-1317.00	2738.00	4070	20240109	-62.65	1316	20241206	15.50	1826	-16.76	20250102	1470	3.40	20250110	3950	-61.52	20240527	1316	15.50	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
80	20250113	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1521	-3	5	-0.20	52076790	33886	20.52	1575	1575	1521	1981	1067	1524	1537.42	0.18	-7747	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	242	-1.15	0.56	12	0.21	-1317.00	2738.00	4070	20240109	-62.63	1316	20241206	15.58	1826	-16.70	20250102	1470	3.47	20250110	3950	-61.49	20240527	1316	15.58	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
81	20250113	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	11	2	0.72	15192976	9806	5.94	1575	1575	1532	1981	1067	1524	1553.96	0.18	-351	1568	1546	1508	1486	1448	1557	1497	80	457	500	1000	1	1	15924631	244	-1.17	0.56	12	0.06	-1317.00	2738.00	4070	20240109	-62.29	1316	20241206	16.64	1826	-15.94	20250102	1470	4.42	20250110	3950	-61.14	20240527	1316	16.64	20241206	0.13	N	065570	500	79 억	28392	N	N	N	N
82	20250110	160545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1524	24	2	1.60	246414918	164888	29.36	1501	1530	1470	1950	1050	1500	1494.18	0.18	-934	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	243	-1.16	0.56	12	1.04	-1317.00	2738.00	4070	20240109	-62.56	1316	20241206	15.81	1826	-16.54	20250102	1470	3.67	20250110	3950	-61.42	20240527	1316	15.81	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
83	20250110	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	7	2	0.47	214300192	143770	25.60	1501	1530	1470	1950	1050	1500	1490.53	0.18	2392	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	240	-1.14	0.55	12	0.90	-1317.00	2738.00	4070	20240109	-62.97	1316	20241206	14.51	1826	-17.47	20250102	1470	2.52	20250110	3950	-61.85	20240527	1316	14.51	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
84	20250110	140547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1503	3	2	0.20	193558754	130048	23.16	1501	1503	1470	1950	1050	1500	1488.30	0.18	-738	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	239	-1.14	0.55	12	0.82	-1317.00	2738.00	4070	20240109	-63.07	1316	20241206	14.21	1826	-17.69	20250102	1470	2.24	20250110	3950	-61.95	20240527	1316	14.21	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
85	20250110	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	-4	5	-0.27	175094236	117722	20.96	1501	1501	1470	1950	1050	1500	1487.28	0.18	-6645	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	238	-1.14	0.55	12	0.74	-1317.00	2738.00	4070	20240109	-63.24	1316	20241206	13.68	1826	-18.07	20250102	1470	1.77	20250110	3950	-62.13	20240527	1316	13.68	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
86	20250110	120546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	-9	5	-0.60	164057593	110325	19.65	1501	1501	1470	1950	1050	1500	1486.96	0.18	-5943	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	237	-1.13	0.54	12	0.69	-1317.00	2738.00	4070	20240109	-63.37	1316	20241206	13.30	1826	-18.35	20250102	1470	1.43	20250110	3950	-62.25	20240527	1316	13.30	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
87	20250110	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1488	-12	5	-0.80	155654312	104680	18.64	1501	1501	1470	1950	1050	1500	1486.87	0.18	-6440	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	237	-1.13	0.54	12	0.66	-1317.00	2738.00	4070	20240109	-63.44	1316	20241206	13.07	1826	-18.51	20250102	1470	1.22	20250110	3950	-62.33	20240527	1316	13.07	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
88	20250110	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	-15	5	-1.00	137602826	92515	16.47	1501	1501	1470	1950	1050	1500	1487.27	0.18	-4589	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	236	-1.13	0.54	12	0.58	-1317.00	2738.00	4070	20240109	-63.51	1316	20241206	12.84	1826	-18.67	20250102	1470	1.02	20250110	3950	-62.41	20240527	1316	12.84	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
89	20250110	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-2	5	-0.13	23133969	15499	2.76	1501	1501	1489	1950	1050	1500	1492.28	0.18	4609	1655	1577	1534	1456	1413	1556	1435	80	450	500	990	1	1	15924631	239	-1.14	0.55	12	0.10	-1317.00	2738.00	4070	20240109	-63.19	1316	20241206	13.83	1826	-17.96	20250102	1489	0.60	20250110	3950	-62.08	20240527	1316	13.83	20241206	0.13	N	065570	500	79 억	29326	N	N	N	N
90	20250109	160542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	-122	5	-7.52	852668830	559105	153.63	1611	1612	1491	2105	1136	1622	1525.07	0.71	-83890	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	239	-1.14	0.55	12	3.51	-1317.00	2738.00	4070	20240109	-63.14	1316	20241206	13.98	1826	-17.85	20250102	1491	0.60	20250109	4070	-63.14	20240109	1316	13.98	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
91	20250109	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1510	-112	5	-6.91	801442913	525031	144.27	1611	1612	1491	2105	1136	1622	1526.47	0.71	-81432	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	240	-1.15	0.55	12	3.30	-1317.00	2738.00	4070	20240109	-62.90	1316	20241206	14.74	1826	-17.31	20250102	1491	1.27	20250109	4070	-62.90	20240109	1316	14.74	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
92	20250109	140544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	-107	5	-6.60	776829658	508735	139.79	1611	1612	1491	2105	1136	1622	1526.98	0.71	-81147	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	241	-1.15	0.55	12	3.19	-1317.00	2738.00	4070	20240109	-62.78	1316	20241206	15.12	1826	-17.03	20250102	1491	1.61	20250109	4070	-62.78	20240109	1316	15.12	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
93	20250109	130544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-116	5	-7.15	745652717	488095	134.12	1611	1612	1491	2105	1136	1622	1527.68	0.71	-83099	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	240	-1.14	0.55	12	3.07	-1317.00	2738.00	4070	20240109	-63.00	1316	20241206	14.44	1826	-17.52	20250102	1491	1.01	20250109	4070	-63.00	20240109	1316	14.44	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
94	20250109	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1501	-121	5	-7.46	703138755	459825	126.35	1611	1612	1491	2105	1136	1622	1529.14	0.71	-84129	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	239	-1.14	0.55	12	2.89	-1317.00	2738.00	4070	20240109	-63.12	1316	20241206	14.06	1826	-17.80	20250102	1491	0.67	20250109	4070	-63.12	20240109	1316	14.06	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
95	20250109	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1517	-105	5	-6.47	519749571	337701	92.79	1611	1612	1506	2105	1136	1622	1539.08	0.71	-55883	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	242	-1.15	0.55	12	2.12	-1317.00	2738.00	4070	20240109	-62.73	1316	20241206	15.27	1826	-16.92	20250102	1506	0.73	20250109	4070	-62.73	20240109	1316	15.27	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
96	20250109	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	-95	5	-5.86	363308318	234383	64.40	1611	1612	1506	2105	1136	1622	1550.06	0.71	-38327	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	243	-1.16	0.56	12	1.47	-1317.00	2738.00	4070	20240109	-62.48	1316	20241206	16.03	1826	-16.37	20250102	1506	1.39	20250109	4070	-62.48	20240109	1316	16.03	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
97	20250109	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-42	5	-2.59	54827704	34398	9.45	1611	1612	1579	2105	1136	1622	1593.92	0.71	-4250	1717	1669	1615	1567	1513	1693	1591	80	483	500	1070	1	1	15924631	252	-1.20	0.58	12	0.22	-1317.00	2738.00	4070	20240109	-61.18	1316	20241206	20.06	1826	-13.47	20250102	1545	2.27	20250102	4070	-61.18	20240109	1316	20.06	20241206	0.13	N	065570	500	79 억	113277	N	N	N	N
98	20250108	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1622	46	2	2.92	587165500	360754	146.35	1561	1663	1561	2045	1104	1576	1627.61	0.52	30426	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	258	-1.23	0.59	12	2.27	-1317.00	2738.00	4070	20240109	-60.15	1316	20241206	23.25	1826	-11.17	20250102	1545	4.98	20250102	4070	-60.15	20240109	1316	23.25	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
99	20250108	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1614	38	2	2.41	576058785	353890	143.56	1561	1663	1561	2045	1104	1576	1627.79	0.52	30471	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	257	-1.23	0.59	12	2.22	-1317.00	2738.00	4070	20240109	-60.34	1316	20241206	22.64	1826	-11.61	20250102	1545	4.47	20250102	4070	-60.34	20240109	1316	22.64	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
100	20250108	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	32	2	2.03	520099483	319124	129.46	1561	1663	1561	2045	1104	1576	1629.77	0.52	32331	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	256	-1.22	0.59	12	2.00	-1317.00	2738.00	4070	20240109	-60.49	1316	20241206	22.19	1826	-11.94	20250102	1545	4.08	20250102	4070	-60.49	20240109	1316	22.19	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
101	20250108	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1625	49	2	3.11	474630976	290944	118.03	1561	1663	1561	2045	1104	1576	1631.35	0.52	41358	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	259	-1.23	0.59	12	1.83	-1317.00	2738.00	4070	20240109	-60.07	1316	20241206	23.48	1826	-11.01	20250102	1545	5.18	20250102	4070	-60.07	20240109	1316	23.48	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
102	20250108	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1627	51	2	3.24	453668447	278092	112.81	1561	1663	1561	2045	1104	1576	1631.36	0.52	42919	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	259	-1.24	0.59	12	1.75	-1317.00	2738.00	4070	20240109	-60.02	1316	20241206	23.63	1826	-10.90	20250102	1545	5.31	20250102	4070	-60.02	20240109	1316	23.63	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
103	20250108	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1646	70	2	4.44	378712314	232154	94.18	1561	1663	1561	2045	1104	1576	1631.30	0.52	56317	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	262	-1.25	0.60	12	1.46	-1317.00	2738.00	4070	20240109	-59.56	1316	20241206	25.08	1826	-9.86	20250102	1545	6.54	20250102	4070	-59.56	20240109	1316	25.08	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
104	20250108	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1631	55	2	3.49	213088683	131341	53.28	1561	1663	1561	2045	1104	1576	1622.41	0.52	-157	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	260	-1.24	0.60	12	0.82	-1317.00	2738.00	4070	20240109	-59.93	1316	20241206	23.94	1826	-10.68	20250102	1545	5.57	20250102	4070	-59.93	20240109	1316	23.94	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
105	20250108	090542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1583	7	2	0.44	8831869	5623	2.28	1561	1583	1561	2045	1104	1576	1570.67	0.52	-585	1628	1602	1584	1558	1540	1593	1549	80	469	500	1040	1	1	15924631	252	-1.20	0.58	12	0.04	-1317.00	2738.00	4070	20240109	-61.11	1316	20241206	20.29	1826	-13.31	20250102	1545	2.46	20250102	4070	-61.11	20240109	1316	20.29	20241206	0.12	N	065570	500	79 억	83010	N	N	N	N
106	20250107	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1576	-34	5	-2.11	388866513	245692	129.54	1610	1610	1566	2090	1127	1610	1582.78	0.83	-49014	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	251	-1.20	0.58	12	1.54	-1317.00	2738.00	4070	20240109	-61.28	1316	20241206	19.76	1826	-13.69	20250102	1545	2.01	20250102	4070	-61.28	20240109	1316	19.76	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
107	20250107	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1582	-28	5	-1.74	363318410	229502	121.00	1610	1610	1566	2090	1127	1610	1583.07	0.83	-48147	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	252	-1.20	0.58	12	1.44	-1317.00	2738.00	4070	20240109	-61.13	1316	20241206	20.21	1826	-13.36	20250102	1545	2.39	20250102	4070	-61.13	20240109	1316	20.21	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
108	20250107	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1578	-32	5	-1.99	340692067	215180	113.45	1610	1610	1566	2090	1127	1610	1583.29	0.83	-43967	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	251	-1.20	0.58	12	1.35	-1317.00	2738.00	4070	20240109	-61.23	1316	20241206	19.91	1826	-13.58	20250102	1545	2.14	20250102	4070	-61.23	20240109	1316	19.91	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
109	20250107	130536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1576	-34	5	-2.11	320766441	202551	106.79	1610	1610	1566	2090	1127	1610	1583.63	0.83	-38003	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	251	-1.20	0.58	12	1.27	-1317.00	2738.00	4070	20240109	-61.28	1316	20241206	19.76	1826	-13.69	20250102	1545	2.01	20250102	4070	-61.28	20240109	1316	19.76	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
110	20250107	120537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-30	5	-1.86	283734442	179045	94.40	1610	1610	1566	2090	1127	1610	1584.71	0.83	-38030	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	252	-1.20	0.58	12	1.12	-1317.00	2738.00	4070	20240109	-61.18	1316	20241206	20.06	1826	-13.47	20250102	1545	2.27	20250102	4070	-61.18	20240109	1316	20.06	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
111	20250107	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1586	-24	5	-1.49	213950466	134910	71.13	1610	1610	1566	2090	1127	1610	1585.87	0.83	-21997	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	253	-1.20	0.58	12	0.85	-1317.00	2738.00	4070	20240109	-61.03	1316	20241206	20.52	1826	-13.14	20250102	1545	2.65	20250102	4070	-61.03	20240109	1316	20.52	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
112	20250107	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1590	-20	5	-1.24	193520506	122016	64.33	1610	1610	1566	2090	1127	1610	1586.02	0.83	-17601	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	253	-1.21	0.58	12	0.77	-1317.00	2738.00	4070	20240109	-60.93	1316	20241206	20.82	1826	-12.92	20250102	1545	2.91	20250102	4070	-60.93	20240109	1316	20.82	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
113	20250107	090537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1597	-13	5	-0.81	25119063	15652	8.25	1610	1610	1595	2090	1127	1610	1604.84	0.83	-3645	1678	1643	1614	1579	1550	1629	1565	80	480	500	1060	1	1	15924631	254	-1.21	0.58	12	0.10	-1317.00	2738.00	4070	20240109	-60.76	1316	20241206	21.35	1826	-12.54	20250102	1545	3.37	20250102	4070	-60.76	20240109	1316	21.35	20241206	0.12	N	065570	500	79 억	131894	N	N	N	N
114	20250106	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	-18	5	-1.11	298771339	185774	65.79	1628	1649	1585	2115	1140	1628	1608.25	0.79	5973	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	256	-1.22	0.59	12	1.17	-1317.00	2738.00	4070	20240109	-60.44	1316	20241206	22.34	1826	-11.83	20250102	1545	4.21	20250102	4070	-60.44	20240109	1316	22.34	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
115	20250106	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1609	-19	5	-1.17	265200690	164895	58.40	1628	1649	1585	2115	1140	1628	1608.30	0.79	8773	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	256	-1.22	0.59	12	1.04	-1317.00	2738.00	4070	20240109	-60.47	1316	20241206	22.26	1826	-11.88	20250102	1545	4.14	20250102	4070	-60.47	20240109	1316	22.26	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
116	20250106	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	-20	5	-1.23	247070672	153625	54.41	1628	1649	1585	2115	1140	1628	1608.27	0.79	7530	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	256	-1.22	0.59	12	0.96	-1317.00	2738.00	4070	20240109	-60.49	1316	20241206	22.19	1826	-11.94	20250102	1545	4.08	20250102	4070	-60.49	20240109	1316	22.19	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
117	20250106	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1611	-17	5	-1.04	206396195	128345	45.45	1628	1649	1585	2115	1140	1628	1608.14	0.79	8587	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	257	-1.22	0.59	12	0.81	-1317.00	2738.00	4070	20240109	-60.42	1316	20241206	22.42	1826	-11.77	20250102	1545	4.27	20250102	4070	-60.42	20240109	1316	22.42	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
118	20250106	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1609	-19	5	-1.17	195746725	121727	43.11	1628	1649	1585	2115	1140	1628	1608.08	0.79	7138	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	256	-1.22	0.59	12	0.76	-1317.00	2738.00	4070	20240109	-60.47	1316	20241206	22.26	1826	-11.88	20250102	1545	4.14	20250102	4070	-60.47	20240109	1316	22.26	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
119	20250106	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1604	-24	5	-1.47	191535798	119113	42.18	1628	1649	1585	2115	1140	1628	1608.02	0.79	6470	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	255	-1.22	0.59	12	0.75	-1317.00	2738.00	4070	20240109	-60.59	1316	20241206	21.88	1826	-12.16	20250102	1545	3.82	20250102	4070	-60.59	20240109	1316	21.88	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
120	20250106	100528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1607	-21	5	-1.29	121109396	75150	26.62	1628	1649	1585	2115	1140	1628	1611.57	0.79	-2149	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	256	-1.22	0.59	12	0.47	-1317.00	2738.00	4070	20240109	-60.52	1316	20241206	22.11	1826	-11.99	20250102	1545	4.01	20250102	4070	-60.52	20240109	1316	22.11	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
121	20250106	090525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1627	-1	5	-0.06	34488645	21122	7.48	1628	1649	1627	2115	1140	1628	1632.83	0.79	-4951	1709	1668	1609	1568	1509	1639	1539	80	487	500	1070	1	1	15924631	259	-1.24	0.59	12	0.13	-1317.00	2738.00	4070	20240109	-60.02	1316	20241206	23.63	1826	-10.90	20250102	1545	5.31	20250102	4070	-60.02	20240109	1316	23.63	20241206	0.12	N	065570	500	79 억	125582	N	N	N	N
122	20250103	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1628	18	2	1.12	446602309	277351	28.85	1650	1650	1550	2090	1127	1610	1610.20	0.68	17557	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	259	-1.24	0.59	12	1.74	-1317.00	2738.00	4070	20240109	-60.00	1316	20241206	23.71	1826	-10.84	20250102	1545	5.37	20250102	4070	-60.00	20240109	1316	23.71	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
123	20250103	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	25	2	1.55	402182976	250074	26.01	1650	1650	1550	2090	1127	1610	1608.25	0.68	20123	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	260	-1.24	0.60	12	1.57	-1317.00	2738.00	4070	20240109	-59.83	1316	20241206	24.24	1826	-10.46	20250102	1545	5.83	20250102	4070	-59.83	20240109	1316	24.24	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
124	20250103	140527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1618	8	2	0.50	339066678	211417	21.99	1650	1650	1550	2090	1127	1610	1603.78	0.68	6677	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	258	-1.23	0.59	12	1.33	-1317.00	2738.00	4070	20240109	-60.25	1316	20241206	22.95	1826	-11.39	20250102	1545	4.72	20250102	4070	-60.25	20240109	1316	22.95	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
125	20250103	130527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1621	11	2	0.68	298006193	186032	19.35	1650	1650	1550	2090	1127	1610	1601.90	0.68	1460	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	258	-1.23	0.59	12	1.17	-1317.00	2738.00	4070	20240109	-60.17	1316	20241206	23.18	1826	-11.23	20250102	1545	4.92	20250102	4070	-60.17	20240109	1316	23.18	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
126	20250103	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1602	-8	5	-0.50	251070243	156872	16.32	1650	1650	1550	2090	1127	1610	1600.47	0.68	-2504	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	255	-1.22	0.59	12	0.99	-1317.00	2738.00	4070	20240109	-60.64	1316	20241206	21.73	1826	-12.27	20250102	1545	3.69	20250102	4070	-60.64	20240109	1316	21.73	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
127	20250103	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1604	-6	5	-0.37	206630582	129037	13.42	1650	1650	1550	2090	1127	1610	1601.31	0.68	4604	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	255	-1.22	0.59	12	0.81	-1317.00	2738.00	4070	20240109	-60.59	1316	20241206	21.88	1826	-12.16	20250102	1545	3.82	20250102	4070	-60.59	20240109	1316	21.88	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
128	20250103	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	-10	5	-0.62	168052003	104952	10.92	1650	1650	1550	2090	1127	1610	1601.21	0.68	6525	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	255	-1.21	0.58	12	0.66	-1317.00	2738.00	4070	20240109	-60.69	1316	20241206	21.58	1826	-12.38	20250102	1545	3.56	20250102	4070	-60.69	20240109	1316	21.58	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
129	20250103	090526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	3	2	0.19	54792545	33546	3.49	1650	1650	1610	2090	1127	1610	1633.51	0.68	-4297	1941	1775	1660	1494	1379	1718	1437	80	480	500	1060	1	1	15924631	257	-1.22	0.59	12	0.21	-1317.00	2738.00	4070	20240109	-60.37	1316	20241206	22.57	1826	-11.66	20250102	1545	4.40	20250102	4070	-60.37	20240109	1316	22.57	20241206	0.19	N	065570	500	79 억	108513	N	N	N	N
130	20250102	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	-130	5	-7.47	1510343944	944059	75.61	1824	1826	1545	2260	1218	1740	1599.76	0.77	-14156	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	256	-1.22	0.59	12	5.93	-1317.00	2738.00	4070	20240109	-60.44	1316	20241206	22.34	1826	-11.83	20250102	1545	4.21	20250102	4070	-60.44	20240109	1316	22.34	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N
131	20250102	150523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1601	-139	5	-7.99	1440720291	900765	72.14	1824	1826	1545	2260	1218	1740	1599.39	0.77	-6214	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	255	-1.22	0.58	12	5.66	-1317.00	2738.00	4070	20240109	-60.66	1316	20241206	21.66	1826	-12.32	20250102	1545	3.62	20250102	4070	-60.66	20240109	1316	21.66	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N
132	20250102	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1606	-134	5	-7.70	1335167000	834994	66.88	1824	1826	1545	2260	1218	1740	1598.96	0.77	-7924	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	256	-1.22	0.59	12	5.24	-1317.00	2738.00	4070	20240109	-60.54	1316	20241206	22.04	1826	-12.05	20250102	1545	3.95	20250102	4070	-60.54	20240109	1316	22.04	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N
133	20250102	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1590	-150	5	-8.62	1256989929	785883	62.94	1824	1826	1545	2260	1218	1740	1599.41	0.77	-19304	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	253	-1.21	0.58	12	4.94	-1317.00	2738.00	4070	20240109	-60.93	1316	20241206	20.82	1826	-12.92	20250102	1545	2.91	20250102	4070	-60.93	20240109	1316	20.82	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N
134	20250102	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1582	-158	5	-9.08	1138871938	711474	56.98	1824	1826	1545	2260	1218	1740	1600.66	0.77	-13249	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	252	-1.20	0.58	12	4.47	-1317.00	2738.00	4070	20240109	-61.13	1316	20241206	20.21	1826	-13.36	20250102	1545	2.39	20250102	4070	-61.13	20240109	1316	20.21	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N
135	20250102	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1569	-171	5	-9.83	852304647	528174	42.30	1824	1826	1545	2260	1218	1740	1613.61	0.77	10048	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	250	-1.19	0.57	12	3.32	-1317.00	2738.00	4070	20240109	-61.45	1316	20241206	19.22	1826	-14.07	20250102	1545	1.55	20250102	4070	-61.45	20240109	1316	19.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N
136	20250102	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1688	-52	5	-2.99	121488281	69154	5.54	1824	1826	1662	2260	1218	1740	1756.85	0.77	1372	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	269	-1.28	0.62	12	0.43	-1317.00	2738.00	4070	20240109	-58.53	1316	20241206	28.27	1826	-7.56	20250102	1662	1.56	20250102	4070	-58.53	20240109	1316	28.27	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N
137	20250102	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1740	0	3	0.00	0	0	0.00	0	0	0	2260	1218	1740	0.00	0.77	0	2182	1960	1843	1621	1504	1902	1563	80	520	500	1140	1	1	15924631	277	-1.32	0.64	12	0.00	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	0	0.00	0	0	0.00	0	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History