KissMeData/459100/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 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	161353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	220	2	2.69	12566183620	1397086	693.88	8190	9600	8130	10630	5730	8180	8995.20	4.10	-1062	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1056	11.20	3.39	12	11.11	750.00	2477.00	23850	20241120	-64.78	6500	20241120	29.23	10570	-20.53	20250107	8130	3.32	20250124	23850	-64.78	20241120	6500	29.23	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
3	20250124	151352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	200	2	2.44	12435070480	1381450	686.12	8190	9600	8130	10630	5730	8180	9001.46	4.10	459	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1054	11.17	3.38	12	10.99	750.00	2477.00	23850	20241120	-64.86	6500	20241120	28.92	10570	-20.72	20250107	8130	3.08	20250124	23850	-64.86	20241120	6500	28.92	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
4	20250124	141350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	240	2	2.93	11922953460	1320327	655.76	8190	9600	8130	10630	5730	8180	9030.30	4.10	-2386	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1059	11.23	3.40	12	10.50	750.00	2477.00	23850	20241120	-64.70	6500	20241120	29.54	10570	-20.34	20250107	8130	3.57	20250124	23850	-64.70	20241120	6500	29.54	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
5	20250124	131354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	500	2	6.11	10628982960	1168513	580.36	8190	9600	8130	10630	5730	8180	9096.16	4.10	-13718	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1091	11.57	3.50	12	9.29	750.00	2477.00	23850	20241120	-63.61	6500	20241120	33.54	10570	-17.88	20250107	8130	6.77	20250124	23850	-63.61	20241120	6500	33.54	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
6	20250124	121349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	70	2	0.86	398102550	48482	24.08	8190	8290	8130	10630	5730	8180	8211.35	4.10	12968	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1037	11.00	3.33	12	0.39	750.00	2477.00	23850	20241120	-65.41	6500	20241120	26.92	10570	-21.95	20250107	8130	1.48	20250124	23850	-65.41	20241120	6500	26.92	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
7	20250124	111350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	20	2	0.24	353314820	43035	21.37	8190	8290	8130	10630	5730	8180	8209.94	4.10	12348	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1031	10.93	3.31	12	0.34	750.00	2477.00	23850	20241120	-65.62	6500	20241120	26.15	10570	-22.42	20250107	8130	0.86	20250124	23850	-65.62	20241120	6500	26.15	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
8	20250124	101347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	30	2	0.37	255392280	31098	15.45	8190	8290	8130	10630	5730	8180	8212.50	4.10	9161	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1032	10.95	3.31	12	0.25	750.00	2477.00	23850	20241120	-65.58	6500	20241120	26.31	10570	-22.33	20250107	8130	0.98	20250124	23850	-65.58	20241120	6500	26.31	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
9	20250124	091356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	10	2	0.12	63915110	7813	3.88	8190	8270	8150	10630	5730	8180	8180.61	4.10	2757	8966	8572	8376	7982	7786	8475	7885	63	2450	500	5720	10	1	12572000	1030	10.92	3.31	12	0.06	750.00	2477.00	23850	20241120	-65.66	6500	20241120	26.00	10570	-22.52	20250107	8150	0.49	20250124	23850	-65.66	20241120	6500	26.00	20241120	0.84	N	459100	500	62 억	515040	N	N	N	N
10	20250123	161345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	-520	5	-5.98	1664471520	199900	151.68	8700	8770	8180	11310	6090	8700	8326.99	4.14	-5528	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1028	10.91	3.30	12	1.59	750.00	2477.00	23850	20241120	-65.70	6500	20241120	25.85	10570	-22.61	20250107	8180	0.00	20250123	23850	-65.70	20241120	6500	25.85	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
11	20250123	151343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	-480	5	-5.52	1553341640	186330	141.39	8700	8770	8200	11310	6090	8700	8336.50	4.14	-5463	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1033	10.96	3.32	12	1.48	750.00	2477.00	23850	20241120	-65.53	6500	20241120	26.46	10570	-22.23	20250107	8200	0.24	20250123	23850	-65.53	20241120	6500	26.46	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
12	20250123	141336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-430	5	-4.94	1271846770	152082	115.40	8700	8770	8200	11310	6090	8700	8362.89	4.14	-6263	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1040	11.03	3.34	12	1.21	750.00	2477.00	23850	20241120	-65.32	6500	20241120	27.23	10570	-21.76	20250107	8200	0.85	20250123	23850	-65.32	20241120	6500	27.23	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
13	20250123	131342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	-420	5	-4.83	1147944570	137107	104.04	8700	8770	8200	11310	6090	8700	8372.60	4.14	-5171	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1041	11.04	3.34	12	1.09	750.00	2477.00	23850	20241120	-65.28	6500	20241120	27.38	10570	-21.67	20250107	8200	0.98	20250123	23850	-65.28	20241120	6500	27.38	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
14	20250123	121344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-430	5	-4.94	1033432020	123234	93.51	8700	8770	8200	11310	6090	8700	8385.92	4.14	-1348	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1040	11.03	3.34	12	0.98	750.00	2477.00	23850	20241120	-65.32	6500	20241120	27.23	10570	-21.76	20250107	8200	0.85	20250123	23850	-65.32	20241120	6500	27.23	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
15	20250123	111333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	-350	5	-4.02	962873380	114721	87.05	8700	8770	8200	11310	6090	8700	8393.16	4.14	-1281	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1050	11.13	3.37	12	0.91	750.00	2477.00	23850	20241120	-64.99	6500	20241120	28.46	10570	-21.00	20250107	8200	1.83	20250123	23850	-64.99	20241120	6500	28.46	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
16	20250123	101342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-400	5	-4.60	741445250	87963	66.75	8700	8770	8270	11310	6090	8700	8429.04	4.14	-1468	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1043	11.07	3.35	12	0.70	750.00	2477.00	23850	20241120	-65.20	6500	20241120	27.69	10570	-21.48	20250107	8270	0.36	20250123	23850	-65.20	20241120	6500	27.69	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
17	20250123	091344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	-210	5	-2.41	222895100	26092	19.80	8700	8770	8490	11310	6090	8700	8542.62	4.14	-6511	8886	8792	8696	8602	8506	8745	8555	63	2610	500	6090	10	1	12572000	1067	11.32	3.43	12	0.21	750.00	2477.00	23850	20241120	-64.40	6500	20241120	30.62	10570	-19.68	20250107	8490	0.00	20250123	23850	-64.40	20241120	6500	30.62	20241120	0.85	N	459100	500	62 억	520489	N	N	N	N
18	20250122	161333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	10	2	0.12	1113923400	128248	59.71	8710	8790	8600	11290	6090	8690	8685.64	3.93	26526	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1094	11.60	3.51	12	1.02	750.00	2477.00	23850	20241120	-63.52	6500	20241120	33.85	10570	-17.69	20250107	8520	2.11	20250121	23850	-63.52	20241120	6500	33.85	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
19	20250122	151335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	30	2	0.35	1054351700	121407	56.52	8710	8790	8600	11290	6090	8690	8684.43	3.93	26013	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1096	11.63	3.52	12	0.97	750.00	2477.00	23850	20241120	-63.44	6500	20241120	34.15	10570	-17.50	20250107	8520	2.35	20250121	23850	-63.44	20241120	6500	34.15	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
20	20250122	141332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	70	2	0.81	878430170	101237	47.13	8710	8770	8600	11290	6090	8690	8676.93	3.93	20680	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1101	11.68	3.54	12	0.81	750.00	2477.00	23850	20241120	-63.27	6500	20241120	34.77	10570	-17.12	20250107	8520	2.82	20250121	23850	-63.27	20241120	6500	34.77	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
21	20250122	131334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-40	5	-0.46	710469590	81955	38.15	8710	8760	8600	11290	6090	8690	8668.94	3.93	14591	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1087	11.53	3.49	12	0.65	750.00	2477.00	23850	20241120	-63.73	6500	20241120	33.08	10570	-18.16	20250107	8520	1.53	20250121	23850	-63.73	20241120	6500	33.08	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
22	20250122	121332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-50	5	-0.58	666772180	76901	35.80	8710	8760	8600	11290	6090	8690	8670.45	3.93	13600	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1086	11.52	3.49	12	0.61	750.00	2477.00	23850	20241120	-63.77	6500	20241120	32.92	10570	-18.26	20250107	8520	1.41	20250121	23850	-63.77	20241120	6500	32.92	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
23	20250122	111334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	10	2	0.12	569844950	65691	30.58	8710	8760	8600	11290	6090	8690	8674.56	3.93	14892	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1094	11.60	3.51	12	0.52	750.00	2477.00	23850	20241120	-63.52	6500	20241120	33.85	10570	-17.69	20250107	8520	2.11	20250121	23850	-63.52	20241120	6500	33.85	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
24	20250122	101344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	-10	5	-0.12	399228700	46106	21.46	8710	8760	8600	11290	6090	8690	8658.73	3.93	15346	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1091	11.57	3.50	12	0.37	750.00	2477.00	23850	20241120	-63.61	6500	20241120	33.54	10570	-17.88	20250107	8520	1.88	20250121	23850	-63.61	20241120	6500	33.54	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
25	20250122	091336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-80	5	-0.92	186432180	21549	10.03	8710	8760	8600	11290	6090	8690	8651.00	3.93	6259	9416	9052	8786	8422	8156	8920	8290	63	2600	500	6080	10	1	12572000	1082	11.48	3.48	12	0.17	750.00	2477.00	23850	20241120	-63.90	6500	20241120	32.46	10570	-18.54	20250107	8520	1.06	20250121	23850	-63.90	20241120	6500	32.46	20241120	0.79	N	459100	500	62 억	494042	N	N	N	N
26	20250121	161324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-360	5	-3.98	1869500060	213513	225.13	9050	9150	8520	11760	6340	9050	8755.67	3.88	4537	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1093	11.59	3.51	12	1.70	750.00	2477.00	23850	20241120	-63.56	6500	20241120	33.69	10570	-17.79	20250107	8520	2.00	20250121	23850	-63.56	20241120	6500	33.69	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
27	20250121	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-340	5	-3.76	1839255990	210035	221.46	9050	9150	8520	11760	6340	9050	8756.55	3.88	4653	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1095	11.61	3.52	12	1.67	750.00	2477.00	23850	20241120	-63.48	6500	20241120	34.00	10570	-17.60	20250107	8520	2.23	20250121	23850	-63.48	20241120	6500	34.00	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
28	20250121	141328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-340	5	-3.76	1595163820	181940	191.84	9050	9150	8520	11760	6340	9050	8767.13	3.88	6698	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1095	11.61	3.52	12	1.45	750.00	2477.00	23850	20241120	-63.48	6500	20241120	34.00	10570	-17.60	20250107	8520	2.23	20250121	23850	-63.48	20241120	6500	34.00	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
29	20250121	131327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-360	5	-3.98	1449506730	165145	174.13	9050	9150	8520	11760	6340	9050	8776.76	3.88	8459	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1093	11.59	3.51	12	1.31	750.00	2477.00	23850	20241120	-63.56	6500	20241120	33.69	10570	-17.79	20250107	8520	2.00	20250121	23850	-63.56	20241120	6500	33.69	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
30	20250121	121308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	-300	5	-3.31	956370910	108266	114.16	9050	9150	8690	11760	6340	9050	8833.02	3.88	12421	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1100	11.67	3.53	12	0.86	750.00	2477.00	23850	20241120	-63.31	6500	20241120	34.62	10570	-17.22	20250107	8690	0.69	20250121	23850	-63.31	20241120	6500	34.62	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
31	20250121	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	-330	5	-3.65	852987270	96470	101.72	9050	9150	8690	11760	6340	9050	8841.45	3.88	14621	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1096	11.63	3.52	12	0.77	750.00	2477.00	23850	20241120	-63.44	6500	20241120	34.15	10570	-17.50	20250107	8690	0.35	20250121	23850	-63.44	20241120	6500	34.15	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
32	20250121	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-210	5	-2.32	292843360	32531	34.30	9050	9150	8840	11760	6340	9050	9001.60	3.88	-613	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1111	11.79	3.57	12	0.26	750.00	2477.00	23850	20241120	-62.94	6500	20241120	36.00	10570	-16.37	20250107	8840	0.00	20250121	23850	-62.94	20241120	6500	36.00	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
33	20250121	091327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	60	2	0.66	49160720	5402	5.70	9050	9150	9050	11760	6340	9050	9102.94	3.88	-407	9296	9172	9096	8972	8896	9135	8935	63	2710	500	6330	10	1	12572000	1145	12.15	3.68	12	0.04	750.00	2477.00	23850	20241120	-61.80	6500	20241120	40.15	10570	-13.81	20250107	9020	1.00	20250120	23850	-61.80	20241120	6500	40.15	20241120	0.85	N	459100	500	62 억	488151	N	N	N	N
34	20250120	161313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-100	5	-1.09	826074120	90886	40.15	9160	9220	9020	11890	6410	9150	9089.24	3.86	2447	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1138	12.07	3.65	12	0.72	750.00	2477.00	23850	20241120	-62.05	6500	20241120	39.23	10570	-14.38	20250107	9020	0.33	20250120	23850	-62.05	20241120	6500	39.23	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
35	20250120	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-70	5	-0.77	739135530	81278	35.91	9160	9220	9040	11890	6410	9150	9093.92	3.86	2494	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1142	12.11	3.67	12	0.65	750.00	2477.00	23850	20241120	-61.93	6500	20241120	39.69	10570	-14.10	20250107	9040	0.44	20250120	23850	-61.93	20241120	6500	39.69	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
36	20250120	141324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-80	5	-0.87	593174090	65222	28.82	9160	9220	9040	11890	6410	9150	9094.69	3.86	3027	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1140	12.09	3.66	12	0.52	750.00	2477.00	23850	20241120	-61.97	6500	20241120	39.54	10570	-14.19	20250107	9040	0.33	20250120	23850	-61.97	20241120	6500	39.54	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
37	20250120	131324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-70	5	-0.77	557022640	61232	27.05	9160	9220	9040	11890	6410	9150	9096.92	3.86	3130	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1142	12.11	3.67	12	0.49	750.00	2477.00	23850	20241120	-61.93	6500	20241120	39.69	10570	-14.10	20250107	9040	0.44	20250120	23850	-61.93	20241120	6500	39.69	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
38	20250120	121328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-60	5	-0.66	417588640	45857	20.26	9160	9220	9050	11890	6410	9150	9106.32	3.86	2867	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1143	12.12	3.67	12	0.36	750.00	2477.00	23850	20241120	-61.89	6500	20241120	39.85	10570	-14.00	20250107	9040	0.55	20250115	23850	-61.89	20241120	6500	39.85	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
39	20250120	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-40	5	-0.44	380372740	41761	18.45	9160	9220	9050	11890	6410	9150	9108.32	3.86	2953	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1145	12.15	3.68	12	0.33	750.00	2477.00	23850	20241120	-61.80	6500	20241120	40.15	10570	-13.81	20250107	9040	0.77	20250115	23850	-61.80	20241120	6500	40.15	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
40	20250120	101325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	-30	5	-0.33	306169160	33605	14.85	9160	9220	9050	11890	6410	9150	9110.82	3.86	2837	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1147	12.16	3.68	12	0.27	750.00	2477.00	23850	20241120	-61.76	6500	20241120	40.31	10570	-13.72	20250107	9040	0.88	20250115	23850	-61.76	20241120	6500	40.31	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
41	20250120	091326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-80	5	-0.87	76017300	8340	3.68	9160	9220	9060	11890	6410	9150	9114.78	3.86	-324	9670	9410	9270	9010	8870	9340	8940	63	2740	500	6400	10	1	12572000	1140	12.09	3.66	12	0.07	750.00	2477.00	23850	20241120	-61.97	6500	20241120	39.54	10570	-14.19	20250107	9040	0.33	20250115	23850	-61.97	20241120	6500	39.54	20241120	0.78	N	459100	500	62 억	485704	N	N	N	N
42	20250117	161320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-170	5	-1.82	2108188080	225643	64.60	9420	9530	9130	12110	6530	9320	9343.26	4.12	-32784	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1150	12.20	3.69	12	1.79	750.00	2477.00	23850	20241120	-61.64	6500	20241120	40.77	10570	-13.43	20250107	9040	1.22	20250115	23850	-61.64	20241120	6500	40.77	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
43	20250117	151316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-180	5	-1.93	2025258360	216579	62.00	9420	9530	9130	12110	6530	9320	9351.13	4.12	-32296	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1149	12.19	3.69	12	1.72	750.00	2477.00	23850	20241120	-61.68	6500	20241120	40.62	10570	-13.53	20250107	9040	1.11	20250115	23850	-61.68	20241120	6500	40.62	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
44	20250117	141324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-150	5	-1.61	1892257830	202050	57.84	9420	9530	9130	12110	6530	9320	9365.29	4.12	-31521	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1153	12.23	3.70	12	1.61	750.00	2477.00	23850	20241120	-61.55	6500	20241120	41.08	10570	-13.25	20250107	9040	1.44	20250115	23850	-61.55	20241120	6500	41.08	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
45	20250117	131323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	-140	5	-1.50	1838252280	196165	56.16	9420	9530	9130	12110	6530	9320	9370.95	4.12	-31029	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1154	12.24	3.71	12	1.56	750.00	2477.00	23850	20241120	-61.51	6500	20241120	41.23	10570	-13.15	20250107	9040	1.55	20250115	23850	-61.51	20241120	6500	41.23	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
46	20250117	121324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-70	5	-0.75	1764347430	188131	53.86	9420	9530	9130	12110	6530	9320	9378.29	4.12	-30978	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1163	12.33	3.73	12	1.50	750.00	2477.00	23850	20241120	-61.22	6500	20241120	42.31	10570	-12.49	20250107	9040	2.32	20250115	23850	-61.22	20241120	6500	42.31	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
47	20250117	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	-80	5	-0.86	1693880070	180491	51.67	9420	9530	9130	12110	6530	9320	9384.85	4.12	-30526	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1162	12.32	3.73	12	1.44	750.00	2477.00	23850	20241120	-61.26	6500	20241120	42.15	10570	-12.58	20250107	9040	2.21	20250115	23850	-61.26	20241120	6500	42.15	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
48	20250117	101324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-70	5	-0.75	1513269500	160857	46.05	9420	9530	9200	12110	6530	9320	9407.55	4.12	-30417	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1163	12.33	3.73	12	1.28	750.00	2477.00	23850	20241120	-61.22	6500	20241120	42.31	10570	-12.49	20250107	9040	2.32	20250115	23850	-61.22	20241120	6500	42.31	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
49	20250117	091324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	140	2	1.50	1036208390	109883	31.46	9420	9530	9340	12110	6530	9320	9430.11	4.12	-27589	10020	9670	9380	9030	8740	9845	9205	63	2790	500	6520	10	1	12572000	1189	12.61	3.82	12	0.87	750.00	2477.00	23850	20241120	-60.34	6500	20241120	45.54	10570	-10.50	20250107	9040	4.65	20250115	23850	-60.34	20241120	6500	45.54	20241120	0.79	N	459100	500	62 억	518256	N	N	N	N
50	20250116	161315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	220	2	2.42	3129047890	336753	166.43	9210	9730	9090	11830	6370	9100	9291.75	4.06	8418	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1172	12.43	3.76	12	2.68	750.00	2477.00	23850	20241120	-60.92	6500	20241120	43.38	10570	-11.83	20250107	9040	3.10	20250115	23850	-60.92	20241120	6500	43.38	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
51	20250116	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	150	2	1.65	2983353200	321084	158.69	9210	9730	9090	11830	6370	9100	9291.62	4.06	4988	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1163	12.33	3.73	12	2.55	750.00	2477.00	23850	20241120	-61.22	6500	20241120	42.31	10570	-12.49	20250107	9040	2.32	20250115	23850	-61.22	20241120	6500	42.31	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
52	20250116	141320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	20	2	0.22	1035228710	112956	55.83	9210	9300	9090	11830	6370	9100	9165.00	4.06	-12066	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1147	12.16	3.68	12	0.90	750.00	2477.00	23850	20241120	-61.76	6500	20241120	40.31	10570	-13.72	20250107	9040	0.88	20250115	23850	-61.76	20241120	6500	40.31	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
53	20250116	131320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	0	3	0.00	968013290	105595	52.19	9210	9300	9090	11830	6370	9100	9167.36	4.06	-12174	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1144	12.13	3.67	12	0.84	750.00	2477.00	23850	20241120	-61.84	6500	20241120	40.00	10570	-13.91	20250107	9040	0.66	20250115	23850	-61.84	20241120	6500	40.00	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
54	20250116	121320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	50	2	0.55	877091380	95610	47.25	9210	9300	9110	11830	6370	9100	9173.79	4.06	-10830	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1150	12.20	3.69	12	0.76	750.00	2477.00	23850	20241120	-61.64	6500	20241120	40.77	10570	-13.43	20250107	9040	1.22	20250115	23850	-61.64	20241120	6500	40.77	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
55	20250116	111321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	80	2	0.88	743561260	80993	40.03	9210	9300	9110	11830	6370	9100	9180.76	4.06	-5666	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1154	12.24	3.71	12	0.64	750.00	2477.00	23850	20241120	-61.51	6500	20241120	41.23	10570	-13.15	20250107	9040	1.55	20250115	23850	-61.51	20241120	6500	41.23	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
56	20250116	101322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	20	2	0.22	399224260	43463	21.48	9210	9300	9120	11830	6370	9100	9185.78	4.06	361	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1147	12.16	3.68	12	0.35	750.00	2477.00	23850	20241120	-61.76	6500	20241120	40.31	10570	-13.72	20250107	9040	0.88	20250115	23850	-61.76	20241120	6500	40.31	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
57	20250116	091324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	110	2	1.21	160595210	17386	8.59	9210	9300	9160	11830	6370	9100	9238.65	4.06	8846	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12572000	1158	12.28	3.72	12	0.14	750.00	2477.00	23850	20241120	-61.38	6500	20241120	41.69	10570	-12.87	20250107	9040	1.88	20250115	23850	-61.38	20241120	6500	41.69	20241120	0.78	N	459100	500	62 억	510970	N	N	N	N
58	20250115	161316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-250	5	-2.67	1806943560	197651	152.06	9290	9350	9040	12150	6550	9350	9142.17	4.06	826	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1144	12.13	3.67	12	1.57	750.00	2477.00	23850	20241120	-61.84	6500	20241120	40.00	10570	-13.91	20250107	9040	0.66	20250115	23850	-61.84	20241120	6500	40.00	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
59	20250115	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-210	5	-2.25	1716534080	187711	144.41	9290	9350	9040	12150	6550	9350	9144.56	4.06	-368	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1149	12.19	3.69	12	1.49	750.00	2477.00	23850	20241120	-61.68	6500	20241120	40.62	10570	-13.53	20250107	9040	1.11	20250115	23850	-61.68	20241120	6500	40.62	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
60	20250115	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	-290	5	-3.10	1273655110	139300	107.17	9290	9350	9040	12150	6550	9350	9143.25	4.06	-7691	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1139	12.08	3.66	12	1.11	750.00	2477.00	23850	20241120	-62.01	6500	20241120	39.38	10570	-14.29	20250107	9040	0.22	20250115	23850	-62.01	20241120	6500	39.38	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
61	20250115	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-250	5	-2.67	1085030150	118492	91.16	9290	9350	9040	12150	6550	9350	9156.99	4.06	-10487	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1144	12.13	3.67	12	0.94	750.00	2477.00	23850	20241120	-61.84	6500	20241120	40.00	10570	-13.91	20250107	9040	0.66	20250115	23850	-61.84	20241120	6500	40.00	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
62	20250115	121304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-260	5	-2.78	1010457230	110292	84.85	9290	9350	9040	12150	6550	9350	9161.65	4.06	-10567	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1143	12.12	3.67	12	0.88	750.00	2477.00	23850	20241120	-61.89	6500	20241120	39.85	10570	-14.00	20250107	9040	0.55	20250115	23850	-61.89	20241120	6500	39.85	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
63	20250115	111316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-200	5	-2.14	663601840	72162	55.52	9290	9350	9130	12150	6550	9350	9196.00	4.06	-7164	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1150	12.20	3.69	12	0.57	750.00	2477.00	23850	20241120	-61.64	6500	20241120	40.77	10570	-13.43	20250107	9120	0.33	20250113	23850	-61.64	20241120	6500	40.77	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
64	20250115	101315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-150	5	-1.60	493278360	53572	41.22	9290	9350	9130	12150	6550	9350	9207.76	4.06	-4822	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1157	12.27	3.71	12	0.43	750.00	2477.00	23850	20241120	-61.43	6500	20241120	41.54	10570	-12.96	20250107	9120	0.88	20250113	23850	-61.43	20241120	6500	41.54	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
65	20250115	091320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-100	5	-1.07	104269790	11252	8.66	9290	9350	9230	12150	6550	9350	9266.78	4.06	1566	9496	9422	9286	9212	9076	9460	9250	63	2800	500	6540	10	1	12572000	1163	12.33	3.73	12	0.09	750.00	2477.00	23850	20241120	-61.22	6500	20241120	42.31	10570	-12.49	20250107	9120	1.43	20250113	23850	-61.22	20241120	6500	42.31	20241120	0.74	N	459100	500	62 억	509988	N	N	N	N
66	20250114	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	210	2	2.30	1171408710	126580	68.10	9150	9360	9150	11880	6400	9140	9254.19	3.77	36034	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1175	12.47	3.77	12	1.01	750.00	2477.00	23850	20241120	-60.80	6500	20241120	43.85	10570	-11.54	20250107	9120	2.52	20250113	23850	-60.80	20241120	6500	43.85	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
67	20250114	151315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	140	2	1.53	1086125210	117438	63.18	9150	9360	9150	11880	6400	9140	9248.59	3.77	34524	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1167	12.37	3.75	12	0.93	750.00	2477.00	23850	20241120	-61.09	6500	20241120	42.77	10570	-12.20	20250107	9120	1.75	20250113	23850	-61.09	20241120	6500	42.77	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
68	20250114	141310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	120	2	1.31	973408790	105284	56.64	9150	9360	9150	11880	6400	9140	9245.65	3.77	29861	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1164	12.35	3.74	12	0.84	750.00	2477.00	23850	20241120	-61.17	6500	20241120	42.46	10570	-12.39	20250107	9120	1.54	20250113	23850	-61.17	20241120	6500	42.46	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
69	20250114	131309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	140	2	1.53	826665390	89477	48.14	9150	9360	9150	11880	6400	9140	9238.97	3.77	22904	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1167	12.37	3.75	12	0.71	750.00	2477.00	23850	20241120	-61.09	6500	20241120	42.77	10570	-12.20	20250107	9120	1.75	20250113	23850	-61.09	20241120	6500	42.77	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
70	20250114	121305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	50	2	0.55	715686180	77475	41.68	9150	9360	9150	11880	6400	9140	9237.77	3.77	17356	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1155	12.25	3.71	12	0.62	750.00	2477.00	23850	20241120	-61.47	6500	20241120	41.38	10570	-13.06	20250107	9120	0.77	20250113	23850	-61.47	20241120	6500	41.38	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
71	20250114	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	70	2	0.77	635884860	68776	37.00	9150	9360	9150	11880	6400	9140	9245.89	3.77	16490	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1158	12.28	3.72	12	0.55	750.00	2477.00	23850	20241120	-61.38	6500	20241120	41.69	10570	-12.87	20250107	9120	0.99	20250113	23850	-61.38	20241120	6500	41.69	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
72	20250114	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	90	2	0.98	411673440	44449	23.91	9150	9360	9150	11880	6400	9140	9261.98	3.77	5121	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1160	12.31	3.73	12	0.35	750.00	2477.00	23850	20241120	-61.30	6500	20241120	42.00	10570	-12.68	20250107	9120	1.21	20250113	23850	-61.30	20241120	6500	42.00	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
73	20250114	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	120	2	1.31	96341030	10460	5.63	9150	9260	9150	11880	6400	9140	9211.10	3.77	2469	9753	9446	9283	8976	8813	9365	8895	63	2740	500	6390	10	1	12572000	1164	12.35	3.74	12	0.08	750.00	2477.00	23850	20241120	-61.17	6500	20241120	42.46	10570	-12.39	20250107	9120	1.54	20250113	23850	-61.17	20241120	6500	42.46	20241120	0.77	N	459100	500	62 억	474384	N	N	N	N
74	20250113	161249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-370	5	-3.89	1696084020	182728	101.33	9500	9590	9120	12360	6660	9510	9282.01	3.74	3913	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1149	12.19	3.69	12	1.45	750.00	2477.00	23850	20241120	-61.68	6500	20241120	40.62	10570	-13.53	20250107	9120	0.22	20250113	23850	-61.68	20241120	6500	40.62	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
75	20250113	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-370	5	-3.89	1613281370	173670	96.31	9500	9590	9120	12360	6660	9510	9289.25	3.74	4380	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1149	12.19	3.69	12	1.38	750.00	2477.00	23850	20241120	-61.68	6500	20241120	40.62	10570	-13.53	20250107	9120	0.22	20250113	23850	-61.68	20241120	6500	40.62	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
76	20250113	141231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-380	5	-4.00	1452900700	156128	86.58	9500	9590	9130	12360	6660	9510	9305.72	3.74	5086	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1148	12.17	3.69	12	1.24	750.00	2477.00	23850	20241120	-61.72	6500	20241120	40.46	10570	-13.62	20250107	9130	0.00	20250113	23850	-61.72	20241120	6500	40.46	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
77	20250113	131237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	-350	5	-3.68	1211061640	129701	71.93	9500	9590	9160	12360	6660	9510	9337.23	3.74	5828	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1152	12.21	3.70	12	1.03	750.00	2477.00	23850	20241120	-61.59	6500	20241120	40.92	10570	-13.34	20250107	9160	0.00	20250113	23850	-61.59	20241120	6500	40.92	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
78	20250113	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-260	5	-2.73	1007959570	107631	59.69	9500	9590	9200	12360	6660	9510	9364.85	3.74	6022	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1163	12.33	3.73	12	0.86	750.00	2477.00	23850	20241120	-61.22	6500	20241120	42.31	10570	-12.49	20250107	9200	0.54	20250113	23850	-61.22	20241120	6500	42.31	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
79	20250113	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	-250	5	-2.63	873142820	93056	51.60	9500	9590	9200	12360	6660	9510	9382.87	3.74	4886	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1164	12.35	3.74	12	0.74	750.00	2477.00	23850	20241120	-61.17	6500	20241120	42.46	10570	-12.39	20250107	9200	0.65	20250113	23850	-61.17	20241120	6500	42.46	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
80	20250113	101240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	-140	5	-1.47	493456970	52195	28.94	9500	9590	9350	12360	6660	9510	9454.02	3.74	4050	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1178	12.49	3.78	12	0.42	750.00	2477.00	23850	20241120	-60.71	6500	20241120	44.15	10570	-11.35	20250107	9350	0.21	20250113	23850	-60.71	20241120	6500	44.15	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
81	20250113	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	60	2	0.63	163070440	17203	9.54	9500	9590	9420	12360	6660	9510	9479.04	3.74	6903	9850	9680	9590	9420	9330	9635	9375	63	2850	500	6650	10	1	12572000	1203	12.76	3.86	12	0.14	750.00	2477.00	23850	20241120	-59.87	6500	20241120	47.23	10570	-9.46	20250107	9420	1.59	20250113	23850	-59.87	20241120	6500	47.23	20241120	0.77	N	459100	500	62 억	470475	N	N	N	N
82	20250110	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-250	5	-2.56	1683406060	175625	82.52	9700	9760	9500	12680	6840	9760	9585.40	3.79	-6034	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1196	12.68	3.84	12	1.40	750.00	2477.00	23850	20241120	-60.13	6500	20241120	46.31	10570	-10.03	20250107	9500	0.11	20250110	23850	-60.13	20241120	6500	46.31	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
83	20250110	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	-220	5	-2.25	1479600270	154193	72.45	9700	9760	9510	12680	6840	9760	9595.77	3.79	-5873	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1199	12.72	3.85	12	1.23	750.00	2477.00	23850	20241120	-60.00	6500	20241120	46.77	10570	-9.74	20250107	9510	0.32	20250110	23850	-60.00	20241120	6500	46.77	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
84	20250110	141232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-170	5	-1.74	1139985170	118644	55.74	9700	9760	9540	12680	6840	9760	9608.45	3.79	-5447	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1206	12.79	3.87	12	0.94	750.00	2477.00	23850	20241120	-59.79	6500	20241120	47.54	10570	-9.27	20250107	9540	0.52	20250110	23850	-59.79	20241120	6500	47.54	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
85	20250110	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	-140	5	-1.43	1046936300	108942	51.18	9700	9760	9540	12680	6840	9760	9610.03	3.79	-5836	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1209	12.83	3.88	12	0.87	750.00	2477.00	23850	20241120	-59.66	6500	20241120	48.00	10570	-8.99	20250107	9540	0.84	20250110	23850	-59.66	20241120	6500	48.00	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
86	20250110	121233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-170	5	-1.74	978359310	101808	47.83	9700	9760	9540	12680	6840	9760	9609.85	3.79	-3742	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1206	12.79	3.87	12	0.81	750.00	2477.00	23850	20241120	-59.79	6500	20241120	47.54	10570	-9.27	20250107	9540	0.52	20250110	23850	-59.79	20241120	6500	47.54	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
87	20250110	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	-210	5	-2.15	875219810	91018	42.76	9700	9760	9540	12680	6840	9760	9615.90	3.79	-5276	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1201	12.73	3.86	12	0.72	750.00	2477.00	23850	20241120	-59.96	6500	20241120	46.92	10570	-9.65	20250107	9540	0.10	20250110	23850	-59.96	20241120	6500	46.92	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
88	20250110	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-170	5	-1.74	676549620	70239	33.00	9700	9760	9570	12680	6840	9760	9632.11	3.79	-3856	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1206	12.79	3.87	12	0.56	750.00	2477.00	23850	20241120	-59.79	6500	20241120	47.54	10570	-9.27	20250107	9570	0.21	20250110	23850	-59.79	20241120	6500	47.54	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
89	20250110	091233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9630	-130	5	-1.33	239054940	24698	11.60	9700	9760	9620	12680	6840	9760	9679.12	3.79	-1723	10186	9972	9796	9582	9406	9885	9495	63	2920	500	6830	10	1	12572000	1211	12.84	3.89	12	0.20	750.00	2477.00	23850	20241120	-59.62	6500	20241120	48.15	10570	-8.89	20250107	9580	0.52	20250102	23850	-59.62	20241120	6500	48.15	20241120	0.80	N	459100	500	62 억	476344	N	N	N	N
90	20250109	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-220	5	-2.20	2044257450	210047	67.80	9980	10010	9620	12970	6990	9980	9732.26	3.73	7207	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1227	13.01	3.94	12	1.67	750.00	2477.00	23850	20241120	-59.08	6500	20241120	50.15	10570	-7.66	20250107	9580	1.88	20250102	23850	-59.08	20241120	6500	50.15	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
91	20250109	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	-210	5	-2.10	1939255830	199300	64.33	9980	10010	9620	12970	6990	9980	9730.29	3.73	5853	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1228	13.03	3.94	12	1.59	750.00	2477.00	23850	20241120	-59.04	6500	20241120	50.31	10570	-7.57	20250107	9580	1.98	20250102	23850	-59.04	20241120	6500	50.31	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
92	20250109	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	-210	5	-2.10	1672150450	171899	55.49	9980	10010	9620	12970	6990	9980	9727.47	3.73	1948	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1228	13.03	3.94	12	1.37	750.00	2477.00	23850	20241120	-59.04	6500	20241120	50.31	10570	-7.57	20250107	9580	1.98	20250102	23850	-59.04	20241120	6500	50.31	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
93	20250109	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-270	5	-2.71	1523237300	156575	50.54	9980	10010	9620	12970	6990	9980	9728.43	3.73	2180	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1221	12.95	3.92	12	1.25	750.00	2477.00	23850	20241120	-59.29	6500	20241120	49.38	10570	-8.14	20250107	9580	1.36	20250102	23850	-59.29	20241120	6500	49.38	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
94	20250109	121224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-240	5	-2.40	1387641270	142643	46.04	9980	10010	9620	12970	6990	9980	9728.01	3.73	2216	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1225	12.99	3.93	12	1.13	750.00	2477.00	23850	20241120	-59.16	6500	20241120	49.85	10570	-7.85	20250107	9580	1.67	20250102	23850	-59.16	20241120	6500	49.85	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
95	20250109	111229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-240	5	-2.40	1228407940	126235	40.75	9980	10010	9620	12970	6990	9980	9731.05	3.73	5570	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1225	12.99	3.93	12	1.00	750.00	2477.00	23850	20241120	-59.16	6500	20241120	49.85	10570	-7.85	20250107	9580	1.67	20250102	23850	-59.16	20241120	6500	49.85	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
96	20250109	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-240	5	-2.40	1071188330	110090	35.54	9980	10010	9620	12970	6990	9980	9730.04	3.73	6699	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1225	12.99	3.93	12	0.88	750.00	2477.00	23850	20241120	-59.16	6500	20241120	49.85	10570	-7.85	20250107	9580	1.67	20250102	23850	-59.16	20241120	6500	49.85	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
97	20250109	091230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-260	5	-2.61	409135880	41781	13.49	9980	10010	9700	12970	6990	9980	9792.23	3.73	4787	10473	10226	10083	9836	9693	10155	9765	63	2990	500	6980	10	1	12572000	1222	12.96	3.92	12	0.33	750.00	2477.00	23850	20241120	-59.25	6500	20241120	49.54	10570	-8.04	20250107	9580	1.46	20250102	23850	-59.25	20241120	6500	49.54	20241120	0.69	N	459100	500	62 억	469268	N	N	N	N
98	20250108	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	10	2	0.10	3038497290	301245	77.50	10300	10330	9940	12960	6980	9970	10087.13	3.88	-18116	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1255	13.31	4.03	12	2.40	750.00	2477.00	23850	20241120	-58.16	6500	20241120	53.54	10570	-5.58	20250107	9580	4.18	20250102	23850	-58.16	20241120	6500	53.54	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
99	20250108	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-10	5	-0.10	2865384050	283903	73.04	10300	10330	9940	12960	6980	9970	10092.96	3.88	-18116	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1252	13.28	4.02	12	2.26	750.00	2477.00	23850	20241120	-58.24	6500	20241120	53.23	10570	-5.77	20250107	9580	3.97	20250102	23850	-58.24	20241120	6500	53.23	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
100	20250108	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	40	2	0.40	2567337710	254052	65.36	10300	10330	9940	12960	6980	9970	10105.73	3.88	-17857	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1258	13.35	4.04	12	2.02	750.00	2477.00	23850	20241120	-58.03	6500	20241120	54.00	10570	-5.30	20250107	9580	4.49	20250102	23850	-58.03	20241120	6500	54.00	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
101	20250108	131219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	60	2	0.60	2393731240	236688	60.89	10300	10330	9940	12960	6980	9970	10113.64	3.88	-17480	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1261	13.37	4.05	12	1.88	750.00	2477.00	23850	20241120	-57.95	6500	20241120	54.31	10570	-5.11	20250107	9580	4.70	20250102	23850	-57.95	20241120	6500	54.31	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
102	20250108	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	30	2	0.30	2256166450	222936	57.35	10300	10330	9940	12960	6980	9970	10120.46	3.88	-16702	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1257	13.33	4.04	12	1.77	750.00	2477.00	23850	20241120	-58.07	6500	20241120	53.85	10570	-5.39	20250107	9580	4.38	20250102	23850	-58.07	20241120	6500	53.85	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
103	20250108	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	30	2	0.30	2105992700	207926	53.49	10300	10330	9940	12960	6980	9970	10128.81	3.88	-14581	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1257	13.33	4.04	12	1.65	750.00	2477.00	23850	20241120	-58.07	6500	20241120	53.85	10570	-5.39	20250107	9580	4.38	20250102	23850	-58.07	20241120	6500	53.85	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
104	20250108	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	10	2	0.10	1827396790	180142	46.35	10300	10330	9970	12960	6980	9970	10144.51	3.88	-15063	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1255	13.31	4.03	12	1.43	750.00	2477.00	23850	20241120	-58.16	6500	20241120	53.54	10570	-5.58	20250107	9580	4.18	20250102	23850	-58.16	20241120	6500	53.54	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
105	20250108	091218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	110	2	1.10	1219461520	119672	30.79	10300	10330	10040	12960	6980	9970	10190.61	3.88	-13509	10790	10380	10160	9750	9530	10270	9640	63	2990	500	6970	10	1	12572000	1267	13.44	4.07	12	0.95	750.00	2477.00	23850	20241120	-57.74	6500	20241120	55.08	10570	-4.64	20250107	9580	5.22	20250102	23850	-57.74	20241120	6500	55.08	20241120	0.66	N	459100	500	62 억	487384	N	N	N	N
106	20250107	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-80	5	-0.80	3772998160	371008	107.01	10150	10570	9940	13060	7040	10050	10169.85	4.09	-26380	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1253	13.29	4.03	12	2.95	750.00	2477.00	23850	20241120	-58.20	6500	20241120	53.38	10570	-5.68	20250107	9580	4.07	20250102	23850	-58.20	20241120	6500	53.38	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
107	20250107	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	-60	5	-0.60	3646443440	358317	103.35	10150	10570	9940	13060	7040	10050	10176.59	4.09	-25745	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1256	13.32	4.03	12	2.85	750.00	2477.00	23850	20241120	-58.11	6500	20241120	53.69	10570	-5.49	20250107	9580	4.28	20250102	23850	-58.11	20241120	6500	53.69	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
108	20250107	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-90	5	-0.90	3245462180	318130	91.76	10150	10570	9940	13060	7040	10050	10201.69	4.09	-17897	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1252	13.28	4.02	12	2.53	750.00	2477.00	23850	20241120	-58.24	6500	20241120	53.23	10570	-5.77	20250107	9580	3.97	20250102	23850	-58.24	20241120	6500	53.23	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
109	20250107	131208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-50	5	-0.50	3029633730	296518	85.52	10150	10570	9940	13060	7040	10050	10217.37	4.09	-16724	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1257	13.33	4.04	12	2.36	750.00	2477.00	23850	20241120	-58.07	6500	20241120	53.85	10570	-5.39	20250107	9580	4.38	20250102	23850	-58.07	20241120	6500	53.85	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
110	20250107	121210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	60	2	0.60	2494079990	243022	70.09	10150	10570	10100	13060	7040	10050	10262.77	4.09	-9260	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1271	13.48	4.08	12	1.93	750.00	2477.00	23850	20241120	-57.61	6500	20241120	55.54	10570	-4.35	20250107	9580	5.53	20250102	23850	-57.61	20241120	6500	55.54	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
111	20250107	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	60	2	0.60	2262030380	220072	63.47	10150	10570	10100	13060	7040	10050	10278.59	4.09	-6025	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1271	13.48	4.08	12	1.75	750.00	2477.00	23850	20241120	-57.61	6500	20241120	55.54	10570	-4.35	20250107	9580	5.53	20250102	23850	-57.61	20241120	6500	55.54	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
112	20250107	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	110	2	1.09	1881322170	182587	52.66	10150	10570	10120	13060	7040	10050	10303.70	4.09	-4653	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1277	13.55	4.10	12	1.45	750.00	2477.00	23850	20241120	-57.40	6500	20241120	56.31	10570	-3.88	20250107	9580	6.05	20250102	23850	-57.40	20241120	6500	56.31	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
113	20250107	091212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	150	2	1.49	1280632970	123499	35.62	10150	10570	10150	13060	7040	10050	10369.58	4.09	12942	10450	10250	10150	9950	9850	10200	9900	63	3010	500	7030	10	1	12572000	1282	13.60	4.12	12	0.98	750.00	2477.00	23850	20241120	-57.23	6500	20241120	56.92	10570	-3.50	20250107	9580	6.47	20250102	23850	-57.23	20241120	6500	56.92	20241120	0.60	N	459100	500	62 억	513761	N	N	N	N
114	20250106	161154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10050	70	2	0.70	3481400050	342220	97.94	10190	10350	10050	12970	6990	9980	10173.71	3.93	19109	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1263	13.40	4.06	12	2.72	750.00	2477.00	23850	20241120	-57.86	6500	20241120	54.62	10350	-2.90	20250106	9580	4.91	20250102	23850	-57.86	20241120	6500	54.62	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
115	20250106	151153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	80	2	0.80	3275741150	321769	92.09	10190	10350	10060	12970	6990	9980	10180.76	3.93	18985	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1265	13.41	4.06	12	2.56	750.00	2477.00	23850	20241120	-57.82	6500	20241120	54.77	10350	-2.80	20250106	9580	5.01	20250102	23850	-57.82	20241120	6500	54.77	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
116	20250106	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	160	2	1.60	2919110170	286422	81.97	10190	10350	10060	12970	6990	9980	10192.05	3.93	22211	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1275	13.52	4.09	12	2.28	750.00	2477.00	23850	20241120	-57.48	6500	20241120	56.00	10350	-2.03	20250106	9580	5.85	20250102	23850	-57.48	20241120	6500	56.00	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
117	20250106	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	170	2	1.70	2642485920	259172	74.17	10190	10350	10060	12970	6990	9980	10196.34	3.93	24011	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1276	13.53	4.10	12	2.06	750.00	2477.00	23850	20241120	-57.44	6500	20241120	56.15	10350	-1.93	20250106	9580	5.95	20250102	23850	-57.44	20241120	6500	56.15	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
118	20250106	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	250	2	2.51	2350148760	230480	65.96	10190	10350	10060	12970	6990	9980	10197.28	3.93	25134	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1286	13.64	4.13	12	1.83	750.00	2477.00	23850	20241120	-57.11	6500	20241120	57.38	10350	-1.16	20250106	9580	6.78	20250102	23850	-57.11	20241120	6500	57.38	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
119	20250106	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	220	2	2.20	1978290210	194241	55.59	10190	10350	10060	12970	6990	9980	10185.30	3.93	17038	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1282	13.60	4.12	12	1.55	750.00	2477.00	23850	20241120	-57.23	6500	20241120	56.92	10350	-1.45	20250106	9580	6.47	20250102	23850	-57.23	20241120	6500	56.92	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
120	20250106	101142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	120	2	1.20	1525678010	149825	42.88	10190	10350	10060	12970	6990	9980	10183.81	3.93	7800	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1270	13.47	4.08	12	1.19	750.00	2477.00	23850	20241120	-57.65	6500	20241120	55.38	10350	-2.42	20250106	9580	5.43	20250102	23850	-57.65	20241120	6500	55.38	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
121	20250106	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	150	2	1.50	877871180	85830	24.56	10190	10350	10120	12970	6990	9980	10229.62	3.93	9740	10513	10246	10033	9766	9553	10140	9660	63	2990	500	6980	10	1	12572000	1274	13.51	4.09	12	0.68	750.00	2477.00	23850	20241120	-57.53	6500	20241120	55.85	10350	-2.13	20250106	9580	5.74	20250102	23850	-57.53	20241120	6500	55.85	20241120	0.60	N	459100	500	62 억	494567	N	N	N	N
122	20250103	161135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	60	2	0.60	3431029470	343750	88.67	10040	10300	9820	12890	6950	9920	9981.19	4.05	-15320	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1255	13.31	4.03	12	2.73	750.00	2477.00	23850	20241120	-58.16	6500	20241120	53.54	10300	-3.11	20250103	9580	4.18	20250102	23850	-58.16	20241120	6500	53.54	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
123	20250103	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	50	2	0.50	3201167520	320751	82.73	10040	10300	9820	12890	6950	9920	9980.24	4.05	-14946	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1253	13.29	4.03	12	2.55	750.00	2477.00	23850	20241120	-58.20	6500	20241120	53.38	10300	-3.20	20250103	9580	4.07	20250102	23850	-58.20	20241120	6500	53.38	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
124	20250103	141142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	0	3	0.00	2796171770	280110	72.25	10040	10300	9820	12890	6950	9920	9982.42	4.05	-28911	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1247	13.23	4.00	12	2.23	750.00	2477.00	23850	20241120	-58.41	6500	20241120	52.62	10300	-3.69	20250103	9580	3.55	20250102	23850	-58.41	20241120	6500	52.62	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
125	20250103	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	0	3	0.00	2434438000	243571	62.83	10040	10300	9820	12890	6950	9920	9994.80	4.05	-20289	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1247	13.23	4.00	12	1.94	750.00	2477.00	23850	20241120	-58.41	6500	20241120	52.62	10300	-3.69	20250103	9580	3.55	20250102	23850	-58.41	20241120	6500	52.62	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
126	20250103	121141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	20	2	0.20	2199480340	219929	56.73	10040	10300	9820	12890	6950	9920	10000.89	4.05	-18859	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1250	13.25	4.01	12	1.75	750.00	2477.00	23850	20241120	-58.32	6500	20241120	52.92	10300	-3.50	20250103	9580	3.76	20250102	23850	-58.32	20241120	6500	52.92	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
127	20250103	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	-20	5	-0.20	1945676730	194356	50.13	10040	10300	9820	12890	6950	9920	10010.92	4.05	-17741	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1245	13.20	4.00	12	1.55	750.00	2477.00	23850	20241120	-58.49	6500	20241120	52.31	10300	-3.88	20250103	9580	3.34	20250102	23850	-58.49	20241120	6500	52.31	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
128	20250103	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-10	5	-0.10	1591346050	158569	40.90	10040	10300	9820	12890	6950	9920	10035.72	4.05	-8741	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1246	13.21	4.00	12	1.26	750.00	2477.00	23850	20241120	-58.45	6500	20241120	52.46	10300	-3.79	20250103	9580	3.44	20250102	23850	-58.45	20241120	6500	52.46	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
129	20250103	091141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	190	2	1.92	902725490	89584	23.11	10040	10300	9820	12890	6950	9920	10076.98	4.05	1199	10413	10166	9873	9626	9333	10290	9750	63	2970	500	6940	10	1	12572000	1271	13.48	4.08	12	0.71	750.00	2477.00	23850	20241120	-57.61	6500	20241120	55.54	10300	-1.84	20250103	9580	5.53	20250102	23850	-57.61	20241120	6500	55.54	20241120	0.57	N	459100	500	62 억	509492	N	N	N	N
130	20250102	161128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	190	2	1.95	3702107400	376986	109.99	9730	10120	9580	12640	6820	9730	9820.66	4.00	7585	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1247	13.23	4.00	12	3.00	750.00	2477.00	23850	20241120	-58.41	6500	20241120	52.62	10120	-1.98	20250102	9580	3.55	20250102	23850	-58.41	20241120	6500	52.62	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N
131	20250102	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	260	2	2.67	3419069080	348525	101.69	9730	10120	9580	12640	6820	9730	9810.71	4.00	6068	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1256	13.32	4.03	12	2.77	750.00	2477.00	23850	20241120	-58.11	6500	20241120	53.69	10120	-1.28	20250102	9580	4.28	20250102	23850	-58.11	20241120	6500	53.69	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N
132	20250102	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-50	5	-0.51	1788127910	184614	53.86	9730	9840	9580	12640	6820	9730	9685.14	4.00	-7812	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1217	12.91	3.91	12	1.47	750.00	2477.00	23850	20241120	-59.41	6500	20241120	48.92	9840	-1.63	20250102	9580	1.04	20250102	23850	-59.41	20241120	6500	48.92	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N
133	20250102	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-50	5	-0.51	1593005880	164444	47.98	9730	9840	9580	12640	6820	9730	9686.54	4.00	-12519	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1217	12.91	3.91	12	1.31	750.00	2477.00	23850	20241120	-59.41	6500	20241120	48.92	9840	-1.63	20250102	9580	1.04	20250102	23850	-59.41	20241120	6500	48.92	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N
134	20250102	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-30	5	-0.31	1383573880	142796	41.66	9730	9840	9580	12640	6820	9730	9688.41	4.00	-11961	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1219	12.93	3.92	12	1.14	750.00	2477.00	23850	20241120	-59.33	6500	20241120	49.23	9840	-1.42	20250102	9580	1.25	20250102	23850	-59.33	20241120	6500	49.23	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N
135	20250102	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9650	-80	5	-0.82	1014435390	104753	30.56	9730	9840	9580	12640	6820	9730	9682.91	4.00	-19927	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1213	12.87	3.90	12	0.83	750.00	2477.00	23850	20241120	-59.54	6500	20241120	48.46	9840	-1.93	20250102	9580	0.73	20250102	23850	-59.54	20241120	6500	48.46	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N
136	20250102	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9650	-80	5	-0.82	345759800	35588	10.38	9730	9840	9620	12640	6820	9730	9714.50	4.00	-16186	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1213	12.87	3.90	12	0.28	750.00	2477.00	23850	20241120	-59.54	6500	20241120	48.46	9840	-1.93	20250102	9620	0.31	20250102	23850	-59.54	20241120	6500	48.46	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N
137	20250102	091114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	0	3	0.00	0	0	0.00	0	0	0	12640	6820	9730	0.00	4.00	0	10223	9976	9833	9586	9443	9905	9515	63	2910	500	6810	10	1	12572000	1223	12.97	3.93	12	0.00	750.00	2477.00	23850	20241120	-59.20	6500	20241120	49.69	0	0.00	0	0	0.00	0	23850	-59.20	20241120	6500	49.69	20241120	0.59	N	459100	500	62 억	502279	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History