KissMeData/127980/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	160845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	60	2	1.01	9030360	1509	25.66	5950	6010	5950	7730	4170	5950	5984.33	0.13	-18	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	712	15.77	1.67	12	0.01	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	10610	-43.36	20240124	5570	7.90	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
3	20250124	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	60	2	1.01	6925250	1157	19.68	5950	6010	5950	7730	4170	5950	5985.52	0.13	-16	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	712	15.77	1.67	12	0.01	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	10610	-43.36	20240124	5570	7.90	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
4	20250124	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	60	2	1.01	3365140	563	9.57	5950	6010	5950	7730	4170	5950	5977.16	0.13	-13	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	712	15.77	1.67	12	0.00	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	10610	-43.36	20240124	5570	7.90	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
5	20250124	130844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	60	2	1.01	3101080	519	8.83	5950	6010	5950	7730	4170	5950	5975.11	0.13	-13	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	712	15.77	1.67	12	0.00	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	10610	-43.36	20240124	5570	7.90	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
6	20250124	120841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	60	2	1.01	2482080	416	7.07	5950	6010	5950	7730	4170	5950	5966.54	0.13	-10	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	712	15.77	1.67	12	0.00	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	10610	-43.36	20240124	5570	7.90	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
7	20250124	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	60	2	1.01	1257110	211	3.59	5950	6010	5950	7730	4170	5950	5957.87	0.13	-9	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	712	15.77	1.67	12	0.00	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	10610	-43.36	20240124	5570	7.90	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
8	20250124	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	60	2	1.01	1125450	189	3.21	5950	6010	5950	7730	4170	5950	5954.76	0.13	0	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	712	15.77	1.67	12	0.00	381.00	3598.00	10610	20240124	-43.36	5570	20241209	7.90	6250	-3.84	20250106	5770	4.16	20250102	10610	-43.36	20240124	5570	7.90	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
9	20250124	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	0	3	0.00	29750	5	0.09	5950	5950	5950	7730	4170	5950	5950.00	0.13	0	6163	6056	6003	5896	5843	6030	5870	12	1780	100	3800	10	1	11840684	705	15.62	1.65	12	0.00	381.00	3598.00	10610	20240124	-43.92	5570	20241209	6.82	6250	-4.80	20250106	5770	3.12	20250102	10610	-43.92	20240124	5570	6.82	20241209	0.76	N	127980	100	11 억	15358	N	N	N	N
10	20250123	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-140	5	-2.30	35190990	5880	128.83	6090	6110	5950	7910	4270	6090	5984.86	0.13	-215	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	705	15.62	1.65	12	0.05	381.00	3598.00	10610	20240124	-43.92	5570	20241209	6.82	6250	-4.80	20250106	5770	3.12	20250102	10610	-43.92	20240124	5570	6.82	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
11	20250123	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-140	5	-2.30	28520920	4761	104.32	6090	6110	5950	7910	4270	6090	5990.53	0.13	-35	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	705	15.62	1.65	12	0.04	381.00	3598.00	10610	20240124	-43.92	5570	20241209	6.82	6250	-4.80	20250106	5770	3.12	20250102	10610	-43.92	20240124	5570	6.82	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
12	20250123	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-100	5	-1.64	25726270	4292	94.04	6090	6110	5950	7910	4270	6090	5994.01	0.13	28	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	709	15.72	1.66	12	0.04	381.00	3598.00	10610	20240124	-43.54	5570	20241209	7.54	6250	-4.16	20250106	5770	3.81	20250102	10610	-43.54	20240124	5570	7.54	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
13	20250123	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-90	5	-1.48	25666400	4282	93.82	6090	6110	5950	7910	4270	6090	5994.02	0.13	28	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	710	15.75	1.67	12	0.04	381.00	3598.00	10610	20240124	-43.45	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	10610	-43.45	20240124	5570	7.72	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
14	20250123	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-90	5	-1.48	18308060	3047	66.76	6090	6110	5990	7910	4270	6090	6008.55	0.13	28	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	710	15.75	1.67	12	0.03	381.00	3598.00	10610	20240124	-43.45	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	10610	-43.45	20240124	5570	7.72	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
15	20250123	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-90	5	-1.48	3632900	601	13.17	6090	6110	6000	7910	4270	6090	6044.76	0.13	-28	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	710	15.75	1.67	12	0.01	381.00	3598.00	10610	20240124	-43.45	5570	20241209	7.72	6250	-4.00	20250106	5770	3.99	20250102	10610	-43.45	20240124	5570	7.72	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
16	20250123	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-20	5	-0.33	912000	150	3.29	6090	6110	6040	7910	4270	6090	6080.00	0.13	-17	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	719	15.93	1.69	12	0.00	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	10610	-42.79	20240124	5570	8.98	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
17	20250123	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	0	3	0.00	243600	40	0.88	6090	6090	6090	7910	4270	6090	6090.00	0.13	-17	6203	6146	6083	6026	5963	6115	5995	12	1820	100	3890	10	1	11840684	721	15.98	1.69	12	0.00	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6250	-2.56	20250106	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.76	N	127980	100	11 억	15573	N	N	N	N
18	20250122	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-20	5	-0.33	25389920	4207	149.88	6140	6140	6020	7940	4280	6110	6035.16	0.13	-30	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	721	15.98	1.69	12	0.04	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6250	-2.56	20250106	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
19	20250122	150833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	25195130	4175	148.74	6140	6140	6020	7940	4280	6110	6034.76	0.13	-8	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	718	15.91	1.68	12	0.04	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
20	20250122	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-50	5	-0.82	21980290	3644	129.82	6140	6140	6020	7940	4280	6110	6031.91	0.13	-5	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	718	15.91	1.68	12	0.03	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
21	20250122	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-80	5	-1.31	20039030	3323	118.38	6140	6140	6020	7940	4280	6110	6030.40	0.13	-4	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	714	15.83	1.68	12	0.03	381.00	3598.00	10610	20240124	-43.17	5570	20241209	8.26	6250	-3.52	20250106	5770	4.51	20250102	10610	-43.17	20240124	5570	8.26	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
22	20250122	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-30	5	-0.49	15138580	2511	89.45	6140	6140	6020	7940	4280	6110	6028.90	0.13	18	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	720	15.96	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.70	5570	20241209	9.16	6250	-2.72	20250106	5770	5.37	20250102	10610	-42.70	20240124	5570	9.16	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
23	20250122	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-80	5	-1.31	14835750	2461	87.67	6140	6140	6020	7940	4280	6110	6028.34	0.13	37	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	714	15.83	1.68	12	0.02	381.00	3598.00	10610	20240124	-43.17	5570	20241209	8.26	6250	-3.52	20250106	5770	4.51	20250102	10610	-43.17	20240124	5570	8.26	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
24	20250122	100832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-30	5	-0.49	9948350	1650	58.78	6140	6140	6020	7940	4280	6110	6029.30	0.13	18	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	720	15.96	1.69	12	0.01	381.00	3598.00	10610	20240124	-42.70	5570	20241209	9.16	6250	-2.72	20250106	5770	5.37	20250102	10610	-42.70	20240124	5570	9.16	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
25	20250122	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	0	3	0.00	0	0	0.00	0	0	0	7940	4280	6110	0.00	0.13	0	6163	6136	6083	6056	6003	6150	6070	12	1830	100	3910	10	1	11840684	723	16.04	1.70	12	0.00	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	6250	-2.24	20250106	5770	5.89	20250102	10610	-42.41	20240124	5570	9.69	20241209	0.76	N	127980	100	11 억	15603	N	N	N	N
26	20250121	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	60	2	0.99	16492270	2726	68.15	6050	6110	6030	7860	4240	6050	6049.99	0.13	10	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	723	16.04	1.70	12	0.02	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	6250	-2.24	20250106	5770	5.89	20250102	10610	-42.41	20240124	5570	9.69	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
27	20250121	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	20	2	0.33	15315970	2533	63.33	6050	6100	6030	7860	4240	6050	6046.57	0.13	38	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	10610	-42.79	20240124	5570	8.98	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
28	20250121	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-10	5	-0.17	8820690	1457	36.42	6050	6100	6030	7860	4240	6050	6054.01	0.13	-18	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	715	15.85	1.68	12	0.01	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
29	20250121	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	0	3	0.00	5154040	850	21.25	6050	6100	6030	7860	4240	6050	6063.58	0.13	-42	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	716	15.88	1.68	12	0.01	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
30	20250121	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	50	2	0.83	4013500	662	16.55	6050	6100	6030	7860	4240	6050	6062.69	0.13	-36	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	722	16.01	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	6250	-2.40	20250106	5770	5.72	20250102	10610	-42.51	20240124	5570	9.52	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
31	20250121	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	0	3	0.00	2764270	457	11.42	6050	6080	6030	7860	4240	6050	6048.73	0.13	-2	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
32	20250121	100741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	0	3	0.00	2740010	453	11.32	6050	6050	6030	7860	4240	6050	6048.59	0.13	0	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
33	20250121	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	0	3	0.00	0	0	0.00	0	0	0	7860	4240	6050	0.00	0.13	0	6143	6096	6053	6006	5963	6075	5985	12	1810	100	3870	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.76	N	127980	100	11 억	15593	N	N	N	N
34	20250120	160819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	24184730	4000	134.86	6100	6100	6010	7930	4270	6100	6046.18	0.13	-39	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	716	15.88	1.68	12	0.03	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
35	20250120	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	21951180	3631	122.42	6100	6100	6010	7930	4270	6100	6045.49	0.13	-4	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	716	15.88	1.68	12	0.03	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
36	20250120	140825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-60	5	-0.98	19434430	3216	108.43	6100	6100	6010	7930	4270	6100	6043.04	0.13	-4	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	715	15.85	1.68	12	0.03	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
37	20250120	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	7243380	1199	40.42	6100	6100	6010	7930	4270	6100	6041.18	0.13	-4	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	716	15.88	1.68	12	0.01	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
38	20250120	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-60	5	-0.98	7062010	1169	39.41	6100	6100	6010	7930	4270	6100	6041.07	0.13	-1	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	715	15.85	1.68	12	0.01	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
39	20250120	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	4095270	678	22.86	6100	6100	6010	7930	4270	6100	6040.22	0.13	1	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	716	15.88	1.68	12	0.01	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
40	20250120	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	1682960	278	9.37	6100	6100	6040	7930	4270	6100	6053.81	0.13	1	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
41	20250120	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-60	5	-0.98	636600	105	3.54	6100	6100	6040	7930	4270	6100	6062.86	0.13	-30	6300	6200	6050	5950	5800	6250	6000	12	1830	100	3900	10	1	11840684	715	15.85	1.68	12	0.00	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.75	N	127980	100	11 억	15625	N	N	N	N
42	20250117	160824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-20	5	-0.33	17840630	2966	57.88	6010	6150	5900	7950	4290	6120	6015.05	0.13	-150	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	722	16.01	1.70	12	0.03	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	6250	-2.40	20250106	5770	5.72	20250102	10610	-42.51	20240124	5570	9.52	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
43	20250117	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-60	5	-0.98	17428440	2898	56.56	6010	6150	5900	7950	4290	6120	6013.95	0.13	-150	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	718	15.91	1.68	12	0.02	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
44	20250117	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-50	5	-0.82	14962210	2491	48.61	6010	6150	5900	7950	4290	6120	6006.51	0.13	-13	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	10610	-42.79	20240124	5570	8.98	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
45	20250117	130824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-50	5	-0.82	13719870	2286	44.61	6010	6150	5900	7950	4290	6120	6001.69	0.13	-9	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	10610	-42.79	20240124	5570	8.98	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
46	20250117	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-50	5	-0.82	13659170	2276	44.42	6010	6150	5900	7950	4290	6120	6001.39	0.13	-8	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	10610	-42.79	20240124	5570	8.98	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
47	20250117	110825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-60	5	-0.98	13531700	2255	44.01	6010	6150	5900	7950	4290	6120	6000.75	0.13	-8	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	718	15.91	1.68	12	0.02	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
48	20250117	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-60	5	-0.98	12549980	2093	40.85	6010	6150	5900	7950	4290	6120	5996.17	0.13	114	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	718	15.91	1.68	12	0.02	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
49	20250117	090827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	0	3	0.00	5739710	962	18.77	6010	6150	5900	7950	4290	6120	5966.43	0.13	0	6253	6186	6073	6006	5893	6220	6040	12	1830	100	3910	10	1	11840684	725	16.06	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	6250	-2.08	20250106	5770	6.07	20250102	10610	-42.32	20240124	5570	9.87	20241209	0.75	N	127980	100	11 억	15775	N	N	N	N
50	20250116	160820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	80	2	1.32	30979030	5123	91.43	6010	6140	5960	7850	4230	6040	6047.05	0.13	39	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	725	16.06	1.70	12	0.04	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	6250	-2.08	20250106	5770	6.07	20250102	10610	-42.32	20240124	5570	9.87	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
51	20250116	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	50	2	0.83	28900050	4782	85.35	6010	6140	5960	7850	4230	6040	6043.51	0.13	82	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	721	15.98	1.69	12	0.04	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6250	-2.56	20250106	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
52	20250116	140825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	50	2	0.83	26147290	4330	77.28	6010	6140	5960	7850	4230	6040	6038.64	0.13	85	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	721	15.98	1.69	12	0.04	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6250	-2.56	20250106	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
53	20250116	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	80	2	1.32	26001070	4306	76.85	6010	6140	5960	7850	4230	6040	6038.33	0.13	88	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	725	16.06	1.70	12	0.04	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	6250	-2.08	20250106	5770	6.07	20250102	10610	-42.32	20240124	5570	9.87	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
54	20250116	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	30	2	0.50	20421860	3392	60.54	6010	6080	5960	7850	4230	6040	6020.60	0.13	147	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	719	15.93	1.69	12	0.03	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	10610	-42.79	20240124	5570	8.98	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
55	20250116	110825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	20	2	0.33	18303700	3043	54.31	6010	6080	5960	7850	4230	6040	6015.02	0.13	147	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	718	15.91	1.68	12	0.03	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
56	20250116	100825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	30	2	0.50	14909300	2483	44.32	6010	6080	5960	7850	4230	6040	6004.55	0.13	147	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.79	5570	20241209	8.98	6250	-2.88	20250106	5770	5.20	20250102	10610	-42.79	20240124	5570	8.98	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
57	20250116	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	0	3	0.00	11565800	1932	34.48	6010	6040	5960	7850	4230	6040	5986.44	0.13	170	6126	6082	6046	6002	5966	6065	5985	12	1810	100	3860	10	1	11840684	715	15.85	1.68	12	0.02	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.78	N	127980	100	11 억	15736	N	N	N	N
58	20250115	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-20	5	-0.33	33884970	5603	73.46	6050	6090	6010	7870	4250	6060	6047.65	0.13	-34	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	715	15.85	1.68	12	0.05	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
59	20250115	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	0	3	0.00	30641230	5066	66.42	6050	6090	6010	7870	4250	6060	6048.41	0.13	-9	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	718	15.91	1.68	12	0.04	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
60	20250115	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-10	5	-0.17	30435150	5032	65.98	6050	6090	6010	7870	4250	6060	6048.32	0.13	1	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	716	15.88	1.68	12	0.04	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
61	20250115	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-20	5	-0.33	24874630	4113	53.93	6050	6090	6010	7870	4250	6060	6047.81	0.13	5	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	715	15.85	1.68	12	0.03	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
62	20250115	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-10	5	-0.17	20777250	3434	45.02	6050	6090	6010	7870	4250	6060	6050.45	0.13	7	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	716	15.88	1.68	12	0.03	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
63	20250115	110823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-30	5	-0.50	17750760	2931	38.43	6050	6090	6010	7870	4250	6060	6056.21	0.13	-8	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	714	15.83	1.68	12	0.02	381.00	3598.00	10610	20240124	-43.17	5570	20241209	8.26	6250	-3.52	20250106	5770	4.51	20250102	10610	-43.17	20240124	5570	8.26	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
64	20250115	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	0	3	0.00	7539000	1240	16.26	6050	6090	6050	7870	4250	6060	6079.84	0.13	30	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	718	15.91	1.68	12	0.01	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
65	20250115	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-10	5	-0.17	562650	93	1.22	6050	6050	6050	7870	4250	6060	6050.00	0.13	0	6306	6182	6096	5972	5886	6245	6035	12	1810	100	3870	10	1	11840684	716	15.88	1.68	12	0.00	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.79	N	127980	100	11 억	15770	N	N	N	N
66	20250114	160807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-70	5	-1.14	41866630	6923	48.65	6010	6220	6010	7960	4300	6130	6047.47	0.14	-337	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	718	15.91	1.68	12	0.06	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
67	20250114	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-70	5	-1.14	34817460	5763	40.50	6010	6220	6010	7960	4300	6130	6041.55	0.14	-274	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	718	15.91	1.68	12	0.05	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
68	20250114	140818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-70	5	-1.14	33636130	5568	39.13	6010	6220	6010	7960	4300	6130	6040.97	0.14	-274	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	718	15.91	1.68	12	0.05	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
69	20250114	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-40	5	-0.65	31997500	5298	37.23	6010	6220	6010	7960	4300	6130	6039.54	0.14	-263	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	721	15.98	1.69	12	0.04	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6250	-2.56	20250106	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
70	20250114	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-70	5	-1.14	29618130	4906	34.48	6010	6220	6010	7960	4300	6130	6037.12	0.14	-74	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	718	15.91	1.68	12	0.04	381.00	3598.00	10610	20240124	-42.88	5570	20241209	8.80	6250	-3.04	20250106	5770	5.03	20250102	10610	-42.88	20240124	5570	8.80	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
71	20250114	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-50	5	-0.82	29242630	4844	34.04	6010	6220	6010	7960	4300	6130	6036.88	0.14	-74	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	720	15.96	1.69	12	0.04	381.00	3598.00	10610	20240124	-42.70	5570	20241209	9.16	6250	-2.72	20250106	5770	5.37	20250102	10610	-42.70	20240124	5570	9.16	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
72	20250114	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-50	5	-0.82	25387470	4207	29.57	6010	6220	6010	7960	4300	6130	6034.58	0.14	-74	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	720	15.96	1.69	12	0.04	381.00	3598.00	10610	20240124	-42.70	5570	20241209	9.16	6250	-2.72	20250106	5770	5.37	20250102	10610	-42.70	20240124	5570	9.16	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
73	20250114	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-90	5	-1.47	12834870	2133	14.99	6010	6070	6010	7960	4300	6130	6017.29	0.14	102	6363	6246	6103	5986	5843	6260	6000	12	1830	100	3920	10	1	11840684	715	15.85	1.68	12	0.02	381.00	3598.00	10610	20240124	-43.07	5570	20241209	8.44	6250	-3.36	20250106	5770	4.68	20250102	10610	-43.07	20240124	5570	8.44	20241209	0.81	N	127980	100	11 억	16107	N	N	N	N
74	20250113	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-60	5	-0.97	86138090	14208	265.77	6130	6220	5960	8040	4340	6190	6062.65	0.14	-143	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	726	16.09	1.70	12	0.12	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	6250	-1.92	20250106	5770	6.24	20250102	10610	-42.22	20240124	5570	10.05	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
75	20250113	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-70	5	-1.13	75521050	12476	233.37	6130	6220	5960	8040	4340	6190	6053.31	0.14	-41	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	725	16.06	1.70	12	0.11	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	6250	-2.08	20250106	5770	6.07	20250102	10610	-42.32	20240124	5570	9.87	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
76	20250113	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-100	5	-1.62	36756230	6045	113.08	6130	6220	6000	8040	4340	6190	6080.44	0.14	-16	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	721	15.98	1.69	12	0.05	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6250	-2.56	20250106	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
77	20250113	130758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-90	5	-1.45	36458570	5996	112.16	6130	6220	6000	8040	4340	6190	6080.48	0.14	5	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	722	16.01	1.70	12	0.05	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	6250	-2.40	20250106	5770	5.72	20250102	10610	-42.51	20240124	5570	9.52	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
78	20250113	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-140	5	-2.26	32661080	5368	100.41	6130	6220	6000	8040	4340	6190	6084.40	0.14	29	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	716	15.88	1.68	12	0.05	381.00	3598.00	10610	20240124	-42.98	5570	20241209	8.62	6250	-3.20	20250106	5770	4.85	20250102	10610	-42.98	20240124	5570	8.62	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
79	20250113	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-70	5	-1.13	10050720	1640	30.68	6130	6220	6120	8040	4340	6190	6128.49	0.14	-32	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	725	16.06	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	6250	-2.08	20250106	5770	6.07	20250102	10610	-42.32	20240124	5570	9.87	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
80	20250113	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-70	5	-1.13	5086830	829	15.51	6130	6220	6120	8040	4340	6190	6136.10	0.14	33	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	725	16.06	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	6250	-2.08	20250106	5770	6.07	20250102	10610	-42.32	20240124	5570	9.87	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
81	20250113	090804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-60	5	-0.97	258070	42	0.79	6130	6220	6130	8040	4340	6190	6144.52	0.14	0	6290	6240	6190	6140	6090	6265	6165	12	1850	100	3960	10	1	11840684	726	16.09	1.70	12	0.00	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	6250	-1.92	20250106	5770	6.24	20250102	10610	-42.22	20240124	5570	10.05	20241209	0.80	N	127980	100	11 억	16250	N	N	N	N
82	20250110	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-10	5	-0.16	32939850	5329	81.65	6140	6240	6140	8060	4340	6200	6181.24	0.13	460	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	733	16.25	1.72	12	0.05	381.00	3598.00	10610	20240124	-41.66	5570	20241209	11.13	6250	-0.96	20250106	5770	7.28	20250102	10610	-41.66	20240124	5570	11.13	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
83	20250110	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	0	3	0.00	29963380	4847	74.26	6140	6240	6140	8060	4340	6200	6181.84	0.13	622	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	734	16.27	1.72	12	0.04	381.00	3598.00	10610	20240124	-41.56	5570	20241209	11.31	6250	-0.80	20250106	5770	7.45	20250102	10610	-41.56	20240124	5570	11.31	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
84	20250110	140756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-30	5	-0.48	28744810	4650	71.24	6140	6240	6140	8060	4340	6200	6181.68	0.13	614	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	731	16.19	1.71	12	0.04	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	6250	-1.28	20250106	5770	6.93	20250102	10610	-41.85	20240124	5570	10.77	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
85	20250110	130755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-10	5	-0.16	26207570	4239	64.95	6140	6240	6140	8060	4340	6200	6182.49	0.13	614	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	733	16.25	1.72	12	0.04	381.00	3598.00	10610	20240124	-41.66	5570	20241209	11.13	6250	-0.96	20250106	5770	7.28	20250102	10610	-41.66	20240124	5570	11.13	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
86	20250110	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-30	5	-0.48	24646500	3986	61.07	6140	6240	6140	8060	4340	6200	6183.27	0.13	614	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	731	16.19	1.71	12	0.03	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	6250	-1.28	20250106	5770	6.93	20250102	10610	-41.85	20240124	5570	10.77	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
87	20250110	110754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-30	5	-0.48	20987650	3393	51.98	6140	6240	6140	8060	4340	6200	6185.57	0.13	614	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	731	16.19	1.71	12	0.03	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	6250	-1.28	20250106	5770	6.93	20250102	10610	-41.85	20240124	5570	10.77	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
88	20250110	100752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-40	5	-0.65	15545620	2511	38.47	6140	6240	6140	8060	4340	6200	6191.01	0.13	447	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	729	16.17	1.71	12	0.02	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6250	-1.44	20250106	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
89	20250110	090756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	20	2	0.32	2118360	341	5.22	6140	6240	6140	8060	4340	6200	6212.20	0.13	122	6293	6246	6183	6136	6073	6270	6160	12	1860	100	3960	10	1	11840684	736	16.33	1.73	12	0.00	381.00	3598.00	10610	20240124	-41.38	5570	20241209	11.67	6250	-0.48	20250106	5770	7.80	20250102	10610	-41.38	20240124	5570	11.67	20241209	0.81	N	127980	100	11 억	15790	N	N	N	N
90	20250109	160749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	50	2	0.81	39669380	6427	142.95	6150	6230	6120	7990	4310	6150	6172.30	0.13	-84	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	734	16.27	1.72	12	0.05	381.00	3598.00	10610	20240124	-41.56	5570	20241209	11.31	6250	-0.80	20250106	5770	7.45	20250102	10610	-41.56	20240124	5570	11.31	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
91	20250109	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	60	2	0.98	37933740	6147	136.72	6150	6230	6120	7990	4310	6150	6171.10	0.13	-66	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	735	16.30	1.73	12	0.05	381.00	3598.00	10610	20240124	-41.47	5570	20241209	11.49	6250	-0.64	20250106	5770	7.63	20250102	10610	-41.47	20240124	5570	11.49	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
92	20250109	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	50	2	0.81	34248350	5550	123.44	6150	6230	6120	7990	4310	6150	6170.87	0.13	-109	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	734	16.27	1.72	12	0.05	381.00	3598.00	10610	20240124	-41.56	5570	20241209	11.31	6250	-0.80	20250106	5770	7.45	20250102	10610	-41.56	20240124	5570	11.31	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
93	20250109	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	70	2	1.14	28351150	4594	102.18	6150	6230	6120	7990	4310	6150	6171.34	0.13	-141	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	736	16.33	1.73	12	0.04	381.00	3598.00	10610	20240124	-41.38	5570	20241209	11.67	6250	-0.48	20250106	5770	7.80	20250102	10610	-41.38	20240124	5570	11.67	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
94	20250109	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	60	2	0.98	21633710	3511	78.09	6150	6220	6120	7990	4310	6150	6161.69	0.13	-4	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	735	16.30	1.73	12	0.03	381.00	3598.00	10610	20240124	-41.47	5570	20241209	11.49	6250	-0.64	20250106	5770	7.63	20250102	10610	-41.47	20240124	5570	11.49	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
95	20250109	110755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	10457850	1704	37.90	6150	6190	6120	7990	4310	6150	6137.24	0.13	45	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	729	16.17	1.71	12	0.01	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6250	-1.44	20250106	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
96	20250109	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	7145550	1165	25.91	6150	6190	6120	7990	4310	6150	6133.52	0.13	-14	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	729	16.17	1.71	12	0.01	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6250	-1.44	20250106	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
97	20250109	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-20	5	-0.33	720550	117	2.60	6150	6190	6130	7990	4310	6150	6158.55	0.13	-2	6270	6210	6140	6080	6010	6175	6045	12	1840	100	3930	10	1	11840684	726	16.09	1.70	12	0.00	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	6250	-1.92	20250106	5770	6.24	20250102	10610	-42.22	20240124	5570	10.05	20241209	0.81	N	127980	100	11 억	15874	N	N	N	N
98	20250108	160744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-10	5	-0.16	27525900	4496	49.10	6160	6200	6070	8000	4320	6160	6122.31	0.13	20	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	728	16.14	1.71	12	0.04	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	6250	-1.60	20250106	5770	6.59	20250102	10610	-42.04	20240124	5570	10.41	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
99	20250108	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-10	5	-0.16	26972430	4406	48.12	6160	6200	6070	8000	4320	6160	6121.75	0.13	49	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	728	16.14	1.71	12	0.04	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	6250	-1.60	20250106	5770	6.59	20250102	10610	-42.04	20240124	5570	10.41	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
100	20250108	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-30	5	-0.49	26019840	4251	46.43	6160	6200	6070	8000	4320	6160	6120.88	0.13	47	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	726	16.09	1.70	12	0.04	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	6250	-1.92	20250106	5770	6.24	20250102	10610	-42.22	20240124	5570	10.05	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
101	20250108	130749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-10	5	-0.16	21685440	3545	38.72	6160	6200	6070	8000	4320	6160	6117.19	0.13	47	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	728	16.14	1.71	12	0.03	381.00	3598.00	10610	20240124	-42.04	5570	20241209	10.41	6250	-1.60	20250106	5770	6.59	20250102	10610	-42.04	20240124	5570	10.41	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
102	20250108	120745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-30	5	-0.49	19582520	3202	34.97	6160	6200	6070	8000	4320	6160	6115.72	0.13	47	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	726	16.09	1.70	12	0.03	381.00	3598.00	10610	20240124	-42.22	5570	20241209	10.05	6250	-1.92	20250106	5770	6.24	20250102	10610	-42.22	20240124	5570	10.05	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
103	20250108	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	0	3	0.00	17062420	2792	30.49	6160	6160	6070	8000	4320	6160	6111.18	0.13	47	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	729	16.17	1.71	12	0.02	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6250	-1.44	20250106	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
104	20250108	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-40	5	-0.65	10517120	1723	18.82	6160	6160	6070	8000	4320	6160	6103.96	0.13	197	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	725	16.06	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.32	5570	20241209	9.87	6250	-2.08	20250106	5770	6.07	20250102	10610	-42.32	20240124	5570	9.87	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
105	20250108	090748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-60	5	-0.97	1305130	213	2.33	6160	6160	6100	8000	4320	6160	6127.37	0.13	22	6300	6230	6180	6110	6060	6265	6145	12	1840	100	3940	10	1	11840684	722	16.01	1.70	12	0.00	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	6250	-2.40	20250106	5770	5.72	20250102	10610	-42.51	20240124	5570	9.52	20241209	0.81	N	127980	100	11 억	15854	N	N	N	N
106	20250107	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-60	5	-0.96	56456150	9156	181.13	6150	6250	6130	8080	4360	6220	6166.03	0.14	-224	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	729	16.17	1.71	12	0.08	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6250	0.00	20250106	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
107	20250107	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	-40	5	-0.64	52336690	8487	167.89	6150	6250	6140	8080	4360	6220	6166.69	0.14	-80	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	732	16.22	1.72	12	0.07	381.00	3598.00	10610	20240124	-41.75	5570	20241209	10.95	6250	0.00	20250106	5770	7.11	20250102	10610	-41.75	20240124	5570	10.95	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
108	20250107	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-30	5	-0.48	33202070	5375	106.33	6150	6250	6150	8080	4360	6220	6177.13	0.14	-152	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	733	16.25	1.72	12	0.05	381.00	3598.00	10610	20240124	-41.66	5570	20241209	11.13	6250	0.00	20250106	5770	7.28	20250102	10610	-41.66	20240124	5570	11.13	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
109	20250107	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-10	5	-0.16	28266340	4578	90.56	6150	6250	6150	8080	4360	6220	6174.39	0.14	-128	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	735	16.30	1.73	12	0.04	381.00	3598.00	10610	20240124	-41.47	5570	20241209	11.49	6250	0.00	20250106	5770	7.63	20250102	10610	-41.47	20240124	5570	11.49	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
110	20250107	120742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	0	3	0.00	24717410	4003	79.19	6150	6250	6150	8080	4360	6220	6174.72	0.14	-191	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	736	16.33	1.73	12	0.03	381.00	3598.00	10610	20240124	-41.38	5570	20241209	11.67	6250	0.00	20250106	5770	7.80	20250102	10610	-41.38	20240124	5570	11.67	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
111	20250107	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	-30	5	-0.48	10008580	1624	32.13	6150	6250	6150	8080	4360	6220	6162.92	0.14	-165	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	733	16.25	1.72	12	0.01	381.00	3598.00	10610	20240124	-41.66	5570	20241209	11.13	6250	0.00	20250106	5770	7.28	20250102	10610	-41.66	20240124	5570	11.13	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
112	20250107	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	-10	5	-0.16	7925330	1287	25.46	6150	6250	6150	8080	4360	6220	6157.99	0.14	-127	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	735	16.30	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.47	5570	20241209	11.49	6250	0.00	20250106	5770	7.63	20250102	10610	-41.47	20240124	5570	11.49	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
113	20250107	090744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	-50	5	-0.80	5369460	873	17.27	6150	6170	6150	8080	4360	6220	6150.58	0.14	-119	6360	6290	6180	6110	6000	6325	6145	12	1860	100	3980	10	1	11840684	731	16.19	1.71	12	0.01	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	6250	-1.28	20250106	5770	6.93	20250102	10610	-41.85	20240124	5570	10.77	20241209	0.80	N	127980	100	11 억	16078	N	N	N	N
114	20250106	160733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	60	2	0.97	30744180	5005	63.07	6110	6250	6070	8000	4320	6160	6142.52	0.14	-275	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	736	16.33	1.73	12	0.04	381.00	3598.00	10610	20240124	-41.38	5570	20241209	11.67	6250	-0.48	20250106	5770	7.80	20250102	10610	-41.38	20240124	5570	11.67	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
115	20250106	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	70	2	1.14	29687140	4835	60.92	6110	6250	6070	8000	4320	6160	6140.05	0.14	-262	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	738	16.35	1.73	12	0.04	381.00	3598.00	10610	20240124	-41.28	5570	20241209	11.85	6250	-0.32	20250106	5770	7.97	20250102	10610	-41.28	20240124	5570	11.85	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
116	20250106	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6220	60	2	0.97	27679320	4511	56.84	6110	6250	6070	8000	4320	6160	6135.96	0.14	-267	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	736	16.33	1.73	12	0.04	381.00	3598.00	10610	20240124	-41.38	5570	20241209	11.67	6250	-0.48	20250106	5770	7.80	20250102	10610	-41.38	20240124	5570	11.67	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
117	20250106	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	40	2	0.65	22841660	3730	47.00	6110	6200	6070	8000	4320	6160	6123.77	0.14	-345	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	734	16.27	1.72	12	0.03	381.00	3598.00	10610	20240124	-41.56	5570	20241209	11.31	6200	0.00	20250106	5770	7.45	20250102	10610	-41.56	20240124	5570	11.31	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
118	20250106	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	0	3	0.00	16975590	2780	35.03	6110	6170	6070	8000	4320	6160	6106.33	0.14	-339	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	729	16.17	1.71	12	0.02	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6180	-0.32	20250103	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
119	20250106	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	0	3	0.00	16366270	2681	33.78	6110	6170	6070	8000	4320	6160	6104.54	0.14	-334	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	729	16.17	1.71	12	0.02	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6180	-0.32	20250103	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
120	20250106	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	10	2	0.16	14313410	2346	29.56	6110	6170	6070	8000	4320	6160	6101.20	0.14	-326	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	731	16.19	1.71	12	0.02	381.00	3598.00	10610	20240124	-41.85	5570	20241209	10.77	6180	-0.16	20250103	5770	6.93	20250102	10610	-41.85	20240124	5570	10.77	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
121	20250106	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-50	5	-0.81	3751510	614	7.74	6110	6160	6100	8000	4320	6160	6109.95	0.14	-88	6393	6276	6063	5946	5733	6335	6005	12	1840	100	3940	10	1	11840684	723	16.04	1.70	12	0.01	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	6180	-1.13	20250103	5770	5.89	20250102	10610	-42.41	20240124	5570	9.69	20241209	0.82	N	127980	100	11 억	16349	N	N	N	N
122	20250103	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	190	2	3.18	48056780	7934	92.78	5850	6180	5850	7760	4180	5970	6057.07	0.13	713	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	729	16.17	1.71	12	0.07	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6180	-0.32	20250103	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
123	20250103	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	190	2	3.18	43286780	7159	83.72	5850	6180	5850	7760	4180	5970	6046.48	0.13	713	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	729	16.17	1.71	12	0.06	381.00	3598.00	10610	20240124	-41.94	5570	20241209	10.59	6180	-0.32	20250103	5770	6.76	20250102	10610	-41.94	20240124	5570	10.59	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
124	20250103	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	120	2	2.01	37521380	6216	72.69	5850	6180	5850	7760	4180	5970	6036.26	0.13	696	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	721	15.98	1.69	12	0.05	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6180	-1.46	20250103	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
125	20250103	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	130	2	2.18	36285060	6013	70.32	5850	6180	5850	7760	4180	5970	6034.44	0.13	693	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	722	16.01	1.70	12	0.05	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	6180	-1.29	20250103	5770	5.72	20250102	10610	-42.51	20240124	5570	9.52	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
126	20250103	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	120	2	2.01	32550170	5400	63.15	5850	6180	5850	7760	4180	5970	6027.81	0.13	680	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	721	15.98	1.69	12	0.05	381.00	3598.00	10610	20240124	-42.60	5570	20241209	9.34	6180	-1.46	20250103	5770	5.55	20250102	10610	-42.60	20240124	5570	9.34	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
127	20250103	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	140	2	2.35	32440530	5382	62.94	5850	6180	5850	7760	4180	5970	6027.60	0.13	683	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	723	16.04	1.70	12	0.05	381.00	3598.00	10610	20240124	-42.41	5570	20241209	9.69	6180	-1.13	20250103	5770	5.89	20250102	10610	-42.41	20240124	5570	9.69	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
128	20250103	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	130	2	2.18	31434000	5217	61.01	5850	6180	5850	7760	4180	5970	6025.30	0.13	697	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	722	16.01	1.70	12	0.04	381.00	3598.00	10610	20240124	-42.51	5570	20241209	9.52	6180	-1.29	20250103	5770	5.72	20250102	10610	-42.51	20240124	5570	9.52	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
129	20250103	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	11464380	1941	22.70	5850	6000	5850	7760	4180	5970	5906.43	0.13	396	6103	6036	5903	5836	5703	6070	5870	12	1790	100	3820	10	1	11840684	710	15.75	1.67	12	0.02	381.00	3598.00	10610	20240124	-43.45	5570	20241209	7.72	6000	0.00	20250103	5770	3.99	20250102	10610	-43.45	20240124	5570	7.72	20241209	0.83	N	127980	100	11 억	15636	N	N	N	N
130	20250102	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	70	2	1.19	49719120	8551	144.47	5770	5970	5770	7670	4130	5900	5814.42	0.13	-219	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	707	15.67	1.66	12	0.07	381.00	3598.00	10610	20240124	-43.73	5570	20241209	7.18	5970	0.00	20250102	5770	3.47	20250102	10610	-43.73	20240124	5570	7.18	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N
131	20250102	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	60	2	1.02	48943020	8421	142.27	5770	5960	5770	7670	4130	5900	5812.02	0.13	-206	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	706	15.64	1.66	12	0.07	381.00	3598.00	10610	20240124	-43.83	5570	20241209	7.00	5960	0.00	20250102	5770	3.29	20250102	10610	-43.83	20240124	5570	7.00	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N
132	20250102	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	0	3	0.00	44181610	7614	128.64	5770	5900	5770	7670	4130	5900	5802.68	0.13	-370	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	699	15.49	1.64	12	0.06	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	5900	0.00	20250102	5770	2.25	20250102	10610	-44.39	20240124	5570	5.92	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N
133	20250102	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-30	5	-0.51	43522590	7502	126.74	5770	5880	5770	7670	4130	5900	5801.46	0.13	-373	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	695	15.41	1.63	12	0.06	381.00	3598.00	10610	20240124	-44.67	5570	20241209	5.39	5880	-0.17	20250102	5770	1.73	20250102	10610	-44.67	20240124	5570	5.39	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N
134	20250102	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-20	5	-0.34	41941770	7233	122.20	5770	5880	5770	7670	4130	5900	5798.67	0.13	-407	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	696	15.43	1.63	12	0.06	381.00	3598.00	10610	20240124	-44.58	5570	20241209	5.57	5880	0.00	20250102	5770	1.91	20250102	10610	-44.58	20240124	5570	5.57	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N
135	20250102	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-60	5	-1.02	33910870	5858	98.97	5770	5850	5770	7670	4130	5900	5788.81	0.13	-526	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	691	15.33	1.62	12	0.05	381.00	3598.00	10610	20240124	-44.96	5570	20241209	4.85	5850	-0.17	20250102	5770	1.21	20250102	10610	-44.96	20240124	5570	4.85	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N
136	20250102	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-60	5	-1.02	21240780	3681	62.19	5770	5850	5770	7670	4130	5900	5770.38	0.13	-555	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	691	15.33	1.62	12	0.03	381.00	3598.00	10610	20240124	-44.96	5570	20241209	4.85	5850	-0.17	20250102	5770	1.21	20250102	10610	-44.96	20240124	5570	4.85	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N
137	20250102	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	0	3	0.00	0	0	0.00	0	0	0	7670	4130	5900	0.00	0.13	0	6086	5992	5916	5822	5746	6040	5870	12	1770	100	3770	10	1	11840684	699	15.49	1.64	12	0.00	381.00	3598.00	10610	20240124	-44.39	5570	20241209	5.92	0	0.00	0	0	0.00	0	10610	-44.39	20240124	5570	5.92	20241209	0.85	N	127980	100	11 억	15855	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History