KissMeData/272110/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

60 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	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	610	2	4.27	768304320	51401	191.06	14300	15260	14200	18590	10010	14300	14947.34	3.82	-2080	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1194	11.01	1.82	12	0.64	1354.00	8182.00	26450	20240408	-43.63	11550	20241204	29.09	15450	-3.50	20250109	13260	12.44	20250114	26450	-43.63	20240408	11550	29.09	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
3	20250124	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14830	530	2	3.71	746939860	49972	185.75	14300	15260	14200	18590	10010	14300	14947.17	3.82	-1844	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1187	10.95	1.81	12	0.62	1354.00	8182.00	26450	20240408	-43.93	11550	20241204	28.40	15450	-4.01	20250109	13260	11.84	20250114	26450	-43.93	20240408	11550	28.40	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
4	20250124	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	550	2	3.85	714068990	47763	177.54	14300	15260	14200	18590	10010	14300	14950.25	3.82	-278	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1189	10.97	1.81	12	0.60	1354.00	8182.00	26450	20240408	-43.86	11550	20241204	28.57	15450	-3.88	20250109	13260	11.99	20250114	26450	-43.86	20240408	11550	28.57	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
5	20250124	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	560	2	3.92	691129850	46219	171.80	14300	15260	14200	18590	10010	14300	14953.37	3.82	194	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1190	10.97	1.82	12	0.58	1354.00	8182.00	26450	20240408	-43.82	11550	20241204	28.66	15450	-3.82	20250109	13260	12.07	20250114	26450	-43.82	20240408	11550	28.66	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
6	20250124	121110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15190	890	2	6.22	509603120	34249	127.31	14300	15240	14200	18590	10010	14300	14879.36	3.82	2886	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1216	11.22	1.86	12	0.43	1354.00	8182.00	26450	20240408	-42.57	11550	20241204	31.52	15450	-1.68	20250109	13260	14.56	20250114	26450	-42.57	20240408	11550	31.52	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
7	20250124	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	520	2	3.64	209542550	14387	53.48	14300	14890	14200	18590	10010	14300	14564.71	3.82	924	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1186	10.95	1.81	12	0.18	1354.00	8182.00	26450	20240408	-43.97	11550	20241204	28.31	15450	-4.08	20250109	13260	11.76	20250114	26450	-43.97	20240408	11550	28.31	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
8	20250124	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	200	2	1.40	64936500	4496	16.71	14300	14580	14200	18590	10010	14300	14443.17	3.82	-436	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1161	10.71	1.77	12	0.06	1354.00	8182.00	26450	20240408	-45.18	11550	20241204	25.54	15450	-6.15	20250109	13260	9.35	20250114	26450	-45.18	20240408	11550	25.54	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
9	20250124	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14270	-30	5	-0.21	10803420	756	2.81	14300	14400	14260	18590	10010	14300	14290.24	3.82	-403	15046	14672	14476	14102	13906	14575	14005	40	4290	500	10290	10	1	8005395	1142	10.54	1.74	12	0.01	1354.00	8182.00	26450	20240408	-46.05	11550	20241204	23.55	15450	-7.64	20250109	13260	7.62	20250114	26450	-46.05	20240408	11550	23.55	20241204	3.06	N	272110	500	40 억	306028	N	N	N	N
10	20250123	161108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	-550	5	-3.70	388182520	26890	234.38	14850	14850	14280	19300	10400	14850	14435.95	3.99	-13991	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1145	10.56	1.75	12	0.34	1354.00	8182.00	26450	20240408	-45.94	11550	20241204	23.81	15450	-7.44	20250109	13260	7.84	20250114	26450	-45.94	20240408	11550	23.81	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
11	20250123	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	-520	5	-3.50	370007070	25620	223.31	14850	14850	14280	19300	10400	14850	14442.12	3.99	-13626	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1147	10.58	1.75	12	0.32	1354.00	8182.00	26450	20240408	-45.82	11550	20241204	24.07	15450	-7.25	20250109	13260	8.07	20250114	26450	-45.82	20240408	11550	24.07	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
12	20250123	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	-450	5	-3.03	279747790	19371	168.84	14850	14850	14280	19300	10400	14850	14441.58	3.99	-11108	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1153	10.64	1.76	12	0.24	1354.00	8182.00	26450	20240408	-45.56	11550	20241204	24.68	15450	-6.80	20250109	13260	8.60	20250114	26450	-45.56	20240408	11550	24.68	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
13	20250123	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-200	5	-1.35	227904660	15801	137.72	14850	14850	14280	19300	10400	14850	14423.43	3.99	-9124	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1173	10.82	1.79	12	0.20	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	15450	-5.18	20250109	13260	10.48	20250114	26450	-44.61	20240408	11550	26.84	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
14	20250123	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	-410	5	-2.76	193281500	13418	116.95	14850	14850	14280	19300	10400	14850	14404.64	3.99	-8369	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1156	10.66	1.76	12	0.17	1354.00	8182.00	26450	20240408	-45.41	11550	20241204	25.02	15450	-6.54	20250109	13260	8.90	20250114	26450	-45.41	20240408	11550	25.02	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
15	20250123	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-420	5	-2.83	170805450	11861	103.38	14850	14850	14280	19300	10400	14850	14400.59	3.99	-7724	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1155	10.66	1.76	12	0.15	1354.00	8182.00	26450	20240408	-45.44	11550	20241204	24.94	15450	-6.60	20250109	13260	8.82	20250114	26450	-45.44	20240408	11550	24.94	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
16	20250123	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	-530	5	-3.57	146889350	10198	88.89	14850	14850	14280	19300	10400	14850	14403.74	3.99	-7172	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1146	10.58	1.75	12	0.13	1354.00	8182.00	26450	20240408	-45.86	11550	20241204	23.98	15450	-7.31	20250109	13260	7.99	20250114	26450	-45.86	20240408	11550	23.98	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
17	20250123	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-360	5	-2.42	35193600	2417	21.07	14850	14850	14400	19300	10400	14850	14560.86	3.99	-1021	15170	15010	14780	14620	14390	15090	14700	40	4450	500	10690	10	1	8005395	1160	10.70	1.77	12	0.03	1354.00	8182.00	26450	20240408	-45.22	11550	20241204	25.45	15450	-6.21	20250109	13260	9.28	20250114	26450	-45.22	20240408	11550	25.45	20241204	3.09	N	272110	500	40 억	319538	N	N	N	N
18	20250122	161057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	150	2	1.02	167702890	11390	38.76	14800	14940	14550	19110	10290	14700	14722.94	3.96	2128	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1189	10.97	1.81	12	0.14	1354.00	8182.00	26450	20240408	-43.86	11550	20241204	28.57	15450	-3.88	20250109	13260	11.99	20250114	26450	-43.86	20240408	11550	28.57	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
19	20250122	151059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	100	2	0.68	153514340	10432	35.50	14800	14940	14550	19110	10290	14700	14715.72	3.96	2150	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1185	10.93	1.81	12	0.13	1354.00	8182.00	26450	20240408	-44.05	11550	20241204	28.14	15450	-4.21	20250109	13260	11.61	20250114	26450	-44.05	20240408	11550	28.14	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
20	20250122	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	90	2	0.61	124417770	8466	28.81	14800	14940	14550	19110	10290	14700	14696.17	3.96	759	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1184	10.92	1.81	12	0.11	1354.00	8182.00	26450	20240408	-44.08	11550	20241204	28.05	15450	-4.27	20250109	13260	11.54	20250114	26450	-44.08	20240408	11550	28.05	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
21	20250122	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	60	2	0.41	103203310	7038	23.95	14800	14820	14550	19110	10290	14700	14663.73	3.96	869	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1182	10.90	1.80	12	0.09	1354.00	8182.00	26450	20240408	-44.20	11550	20241204	27.79	15450	-4.47	20250109	13260	11.31	20250114	26450	-44.20	20240408	11550	27.79	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
22	20250122	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14610	-90	5	-0.61	77579840	5303	18.04	14800	14820	14550	19110	10290	14700	14629.42	3.96	-194	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1170	10.79	1.79	12	0.07	1354.00	8182.00	26450	20240408	-44.76	11550	20241204	26.49	15450	-5.44	20250109	13260	10.18	20250114	26450	-44.76	20240408	11550	26.49	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
23	20250122	111059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	-110	5	-0.75	67837690	4637	15.78	14800	14820	14550	19110	10290	14700	14629.65	3.96	-369	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1168	10.78	1.78	12	0.06	1354.00	8182.00	26450	20240408	-44.84	11550	20241204	26.32	15450	-5.57	20250109	13260	10.03	20250114	26450	-44.84	20240408	11550	26.32	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
24	20250122	101058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	-80	5	-0.54	32247990	2195	7.47	14800	14820	14620	19110	10290	14700	14691.57	3.96	-1905	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1170	10.80	1.79	12	0.03	1354.00	8182.00	26450	20240408	-44.73	11550	20241204	26.58	15450	-5.37	20250109	13260	10.26	20250114	26450	-44.73	20240408	11550	26.58	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
25	20250122	091100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-10	5	-0.07	20834900	1417	4.82	14800	14820	14630	19110	10290	14700	14703.53	3.96	-1376	15280	14990	14670	14380	14060	15135	14525	40	4410	500	10580	10	1	8005395	1176	10.85	1.80	12	0.02	1354.00	8182.00	26450	20240408	-44.46	11550	20241204	27.19	15450	-4.92	20250109	13260	10.78	20250114	26450	-44.46	20240408	11550	27.19	20241204	3.09	N	272110	500	40 억	317180	N	N	N	N
26	20250121	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	280	2	1.94	431823260	29387	109.87	14570	14960	14350	18740	10100	14420	14694.36	4.04	-6199	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1177	10.86	1.80	12	0.37	1354.00	8182.00	26450	20240408	-44.42	11550	20241204	27.27	15450	-4.85	20250109	13260	10.86	20250114	26450	-44.42	20240408	11550	27.27	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
27	20250121	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	330	2	2.29	408219830	27785	103.88	14570	14960	14350	18740	10100	14420	14692.09	4.04	-6067	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1181	10.89	1.80	12	0.35	1354.00	8182.00	26450	20240408	-44.23	11550	20241204	27.71	15450	-4.53	20250109	13260	11.24	20250114	26450	-44.23	20240408	11550	27.71	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
28	20250121	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	290	2	2.01	346135550	23579	88.16	14570	14960	14350	18740	10100	14420	14679.82	4.04	-4688	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1178	10.86	1.80	12	0.29	1354.00	8182.00	26450	20240408	-44.39	11550	20241204	27.36	15450	-4.79	20250109	13260	10.94	20250114	26450	-44.39	20240408	11550	27.36	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
29	20250121	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	100	2	0.69	224394710	15317	57.27	14570	14960	14350	18740	10100	14420	14650.04	4.04	-4050	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1162	10.72	1.77	12	0.19	1354.00	8182.00	26450	20240408	-45.10	11550	20241204	25.71	15450	-6.02	20250109	13260	9.50	20250114	26450	-45.10	20240408	11550	25.71	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
30	20250121	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	130	2	0.90	193767540	13223	49.44	14570	14960	14350	18740	10100	14420	14653.83	4.04	-4013	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1165	10.75	1.78	12	0.17	1354.00	8182.00	26450	20240408	-44.99	11550	20241204	25.97	15450	-5.83	20250109	13260	9.73	20250114	26450	-44.99	20240408	11550	25.97	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
31	20250121	110957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	10	2	0.07	166404630	11331	42.36	14570	14960	14400	18740	10100	14420	14685.79	4.04	-4048	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1155	10.66	1.76	12	0.14	1354.00	8182.00	26450	20240408	-45.44	11550	20241204	24.94	15450	-6.60	20250109	13260	8.82	20250114	26450	-45.44	20240408	11550	24.94	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
32	20250121	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	130	2	0.90	141587500	9615	35.95	14570	14960	14440	18740	10100	14420	14725.69	4.04	-3210	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1165	10.75	1.78	12	0.12	1354.00	8182.00	26450	20240408	-44.99	11550	20241204	25.97	15450	-5.83	20250109	13260	9.73	20250114	26450	-44.99	20240408	11550	25.97	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
33	20250121	091055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14610	190	2	1.32	3905440	268	1.00	14570	14610	14440	18740	10100	14420	14572.54	4.04	9	14946	14682	14486	14222	14026	14585	14125	40	4320	500	10380	10	1	8005395	1170	10.79	1.79	12	0.00	1354.00	8182.00	26450	20240408	-44.76	11550	20241204	26.49	15450	-5.44	20250109	13260	10.18	20250114	26450	-44.76	20240408	11550	26.49	20241204	3.11	N	272110	500	40 억	323118	N	N	N	N
34	20250120	161040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-140	5	-0.96	386024410	26742	26.48	14710	14750	14290	18920	10200	14560	14434.98	4.03	-276	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1154	10.65	1.76	12	0.33	1354.00	8182.00	26450	20240408	-45.48	11550	20241204	24.85	15450	-6.67	20250109	13260	8.75	20250114	26450	-45.48	20240408	11550	24.85	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
35	20250120	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	-90	5	-0.62	362932490	25142	24.89	14710	14750	14290	18920	10200	14560	14435.14	4.03	-475	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1158	10.69	1.77	12	0.31	1354.00	8182.00	26450	20240408	-45.29	11550	20241204	25.28	15450	-6.34	20250109	13260	9.13	20250114	26450	-45.29	20240408	11550	25.28	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
36	20250120	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	-210	5	-1.44	292500370	20249	20.05	14710	14750	14290	18920	10200	14560	14444.98	4.03	-4691	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1149	10.60	1.75	12	0.25	1354.00	8182.00	26450	20240408	-45.75	11550	20241204	24.24	15450	-7.12	20250109	13260	8.22	20250114	26450	-45.75	20240408	11550	24.24	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
37	20250120	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-140	5	-0.96	235304440	16264	16.10	14710	14750	14290	18920	10200	14560	14467.62	4.03	-2871	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1154	10.65	1.76	12	0.20	1354.00	8182.00	26450	20240408	-45.48	11550	20241204	24.85	15450	-6.67	20250109	13260	8.75	20250114	26450	-45.48	20240408	11550	24.85	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
38	20250120	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	-230	5	-1.58	219031380	15130	14.98	14710	14750	14290	18920	10200	14560	14476.44	4.03	-3625	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1147	10.58	1.75	12	0.19	1354.00	8182.00	26450	20240408	-45.82	11550	20241204	24.07	15450	-7.25	20250109	13260	8.07	20250114	26450	-45.82	20240408	11550	24.07	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
39	20250120	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	-270	5	-1.85	199308730	13752	13.62	14710	14750	14290	18920	10200	14560	14492.91	4.03	-4015	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1144	10.55	1.75	12	0.17	1354.00	8182.00	26450	20240408	-45.97	11550	20241204	23.72	15450	-7.51	20250109	13260	7.77	20250114	26450	-45.97	20240408	11550	23.72	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
40	20250120	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14510	-50	5	-0.34	147550160	10143	10.04	14710	14750	14340	18920	10200	14560	14546.95	4.03	-3370	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1162	10.72	1.77	12	0.13	1354.00	8182.00	26450	20240408	-45.14	11550	20241204	25.63	15450	-6.08	20250109	13260	9.43	20250114	26450	-45.14	20240408	11550	25.63	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
41	20250120	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-130	5	-0.89	60661350	4146	4.11	14710	14750	14430	18920	10200	14560	14631.88	4.03	-1777	15400	14980	14540	14120	13680	15190	14330	40	4360	500	10480	10	1	8005395	1155	10.66	1.76	12	0.05	1354.00	8182.00	26450	20240408	-45.44	11550	20241204	24.94	15450	-6.60	20250109	13260	8.82	20250114	26450	-45.44	20240408	11550	24.94	20241204	3.10	N	272110	500	40 억	322741	N	N	N	N
42	20250117	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	870	2	6.36	1461531440	100994	1105.94	14100	14960	14100	17790	9590	13690	14471.46	3.74	23148	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1166	10.75	1.78	12	1.26	1354.00	8182.00	26450	20240408	-44.95	11550	20241204	26.06	15450	-5.76	20250109	13260	9.80	20250114	26450	-44.95	20240408	11550	26.06	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
43	20250117	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	990	2	7.23	1403809350	97054	1062.79	14100	14960	14100	17790	9590	13690	14464.21	3.74	23354	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1175	10.84	1.79	12	1.21	1354.00	8182.00	26450	20240408	-44.50	11550	20241204	27.10	15450	-4.98	20250109	13260	10.71	20250114	26450	-44.50	20240408	11550	27.10	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
44	20250117	141052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	640	2	4.67	1102892250	76515	837.88	14100	14960	14100	17790	9590	13690	14414.07	3.74	19209	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1147	10.58	1.75	12	0.96	1354.00	8182.00	26450	20240408	-45.82	11550	20241204	24.07	15450	-7.25	20250109	13260	8.07	20250114	26450	-45.82	20240408	11550	24.07	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
45	20250117	131050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	640	2	4.67	1010320340	70056	767.15	14100	14960	14100	17790	9590	13690	14421.61	3.74	16740	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1147	10.58	1.75	12	0.88	1354.00	8182.00	26450	20240408	-45.82	11550	20241204	24.07	15450	-7.25	20250109	13260	8.07	20250114	26450	-45.82	20240408	11550	24.07	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
46	20250117	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	630	2	4.60	946565730	65605	718.41	14100	14960	14100	17790	9590	13690	14428.26	3.74	14990	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1146	10.58	1.75	12	0.82	1354.00	8182.00	26450	20240408	-45.86	11550	20241204	23.98	15450	-7.31	20250109	13260	7.99	20250114	26450	-45.86	20240408	11550	23.98	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
47	20250117	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14340	650	2	4.75	732699440	50727	555.49	14100	14960	14100	17790	9590	13690	14443.97	3.74	4520	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1148	10.59	1.75	12	0.63	1354.00	8182.00	26450	20240408	-45.78	11550	20241204	24.16	15450	-7.18	20250109	13260	8.14	20250114	26450	-45.78	20240408	11550	24.16	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
48	20250117	101052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	590	2	4.31	624794660	43197	473.03	14100	14960	14100	17790	9590	13690	14463.84	3.74	2494	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1143	10.55	1.75	12	0.54	1354.00	8182.00	26450	20240408	-46.01	11550	20241204	23.64	15450	-7.57	20250109	13260	7.69	20250114	26450	-46.01	20240408	11550	23.64	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
49	20250117	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	900	2	6.57	369524670	25470	278.91	14100	14960	14100	17790	9590	13690	14508.23	3.74	3434	13963	13826	13723	13586	13483	13775	13535	40	4100	500	9850	10	1	8005395	1168	10.78	1.78	12	0.32	1354.00	8182.00	26450	20240408	-44.84	11550	20241204	26.32	15450	-5.57	20250109	13260	10.03	20250114	26450	-44.84	20240408	11550	26.32	20241204	3.05	N	272110	500	40 억	299387	N	N	N	N
50	20250116	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	150	2	1.11	125663810	9132	50.23	13860	13860	13620	17600	9480	13540	13760.82	3.74	-679	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1096	10.11	1.67	12	0.11	1354.00	8182.00	26450	20240408	-48.24	11550	20241204	18.53	15450	-11.39	20250109	13260	3.24	20250114	26450	-48.24	20240408	11550	18.53	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
51	20250116	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	150	2	1.11	123035230	8940	49.18	13860	13860	13620	17600	9480	13540	13762.33	3.74	-609	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1096	10.11	1.67	12	0.11	1354.00	8182.00	26450	20240408	-48.24	11550	20241204	18.53	15450	-11.39	20250109	13260	3.24	20250114	26450	-48.24	20240408	11550	18.53	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
52	20250116	141048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	150	2	1.11	119991850	8718	47.96	13860	13860	13620	17600	9480	13540	13763.69	3.74	-471	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1096	10.11	1.67	12	0.11	1354.00	8182.00	26450	20240408	-48.24	11550	20241204	18.53	15450	-11.39	20250109	13260	3.24	20250114	26450	-48.24	20240408	11550	18.53	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
53	20250116	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	150	2	1.11	113000400	8207	45.15	13860	13860	13620	17600	9480	13540	13768.78	3.74	-418	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1096	10.11	1.67	12	0.10	1354.00	8182.00	26450	20240408	-48.24	11550	20241204	18.53	15450	-11.39	20250109	13260	3.24	20250114	26450	-48.24	20240408	11550	18.53	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
54	20250116	121047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	100	2	0.74	106177830	7708	42.40	13860	13860	13620	17600	9480	13540	13775.02	3.74	-177	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1092	10.07	1.67	12	0.10	1354.00	8182.00	26450	20240408	-48.43	11550	20241204	18.10	15450	-11.72	20250109	13260	2.87	20250114	26450	-48.43	20240408	11550	18.10	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
55	20250116	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13660	120	2	0.89	94661550	6864	37.76	13860	13860	13660	17600	9480	13540	13791.02	3.74	407	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1094	10.09	1.67	12	0.09	1354.00	8182.00	26450	20240408	-48.36	11550	20241204	18.27	15450	-11.59	20250109	13260	3.02	20250114	26450	-48.36	20240408	11550	18.27	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
56	20250116	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13790	250	2	1.85	54949750	3979	21.89	13860	13860	13770	17600	9480	13540	13809.94	3.74	1738	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1104	10.18	1.69	12	0.05	1354.00	8182.00	26450	20240408	-47.86	11550	20241204	19.39	15450	-10.74	20250109	13260	4.00	20250114	26450	-47.86	20240408	11550	19.39	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
57	20250116	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	270	2	1.99	16241470	1174	6.46	13860	13860	13800	17600	9480	13540	13834.30	3.74	203	14126	13832	13616	13322	13106	13725	13215	40	4060	500	9740	10	1	8005395	1106	10.20	1.69	12	0.01	1354.00	8182.00	26450	20240408	-47.79	11550	20241204	19.57	15450	-10.61	20250109	13260	4.15	20250114	26450	-47.79	20240408	11550	19.57	20241204	3.05	N	272110	500	40 억	299099	N	N	N	N
58	20250115	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	-260	5	-1.88	245004840	18037	59.85	13840	13910	13400	17940	9660	13800	13583.46	3.84	-9221	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1084	10.00	1.65	12	0.23	1354.00	8182.00	26450	20240408	-48.81	11550	20241204	17.23	15450	-12.36	20250109	13260	2.11	20250114	26450	-48.81	20240408	11550	17.23	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
59	20250115	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	-300	5	-2.17	237841700	17508	58.09	13840	13910	13400	17940	9660	13800	13584.74	3.84	-9031	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1081	9.97	1.65	12	0.22	1354.00	8182.00	26450	20240408	-48.96	11550	20241204	16.88	15450	-12.62	20250109	13260	1.81	20250114	26450	-48.96	20240408	11550	16.88	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
60	20250115	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	-160	5	-1.16	179599320	13212	43.84	13840	13910	13400	17940	9660	13800	13593.65	3.84	-5616	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1092	10.07	1.67	12	0.17	1354.00	8182.00	26450	20240408	-48.43	11550	20241204	18.10	15450	-11.72	20250109	13260	2.87	20250114	26450	-48.43	20240408	11550	18.10	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
61	20250115	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	-350	5	-2.54	124512790	9164	30.41	13840	13910	13400	17940	9660	13800	13587.17	3.84	-5216	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1077	9.93	1.64	12	0.11	1354.00	8182.00	26450	20240408	-49.15	11550	20241204	16.45	15450	-12.94	20250109	13260	1.43	20250114	26450	-49.15	20240408	11550	16.45	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
62	20250115	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	-350	5	-2.54	115813300	8518	28.26	13840	13910	13400	17940	9660	13800	13596.30	3.84	-4631	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1077	9.93	1.64	12	0.11	1354.00	8182.00	26450	20240408	-49.15	11550	20241204	16.45	15450	-12.94	20250109	13260	1.43	20250114	26450	-49.15	20240408	11550	16.45	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
63	20250115	111045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	-400	5	-2.90	111411030	8190	27.17	13840	13910	13400	17940	9660	13800	13603.30	3.84	-4356	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1073	9.90	1.64	12	0.10	1354.00	8182.00	26450	20240408	-49.34	11550	20241204	16.02	15450	-13.27	20250109	13260	1.06	20250114	26450	-49.34	20240408	11550	16.02	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
64	20250115	101045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13670	-130	5	-0.94	31831590	2309	7.66	13840	13910	13650	17940	9660	13800	13785.88	3.84	-1388	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1094	10.10	1.67	12	0.03	1354.00	8182.00	26450	20240408	-48.32	11550	20241204	18.35	15450	-11.52	20250109	13260	3.09	20250114	26450	-48.32	20240408	11550	18.35	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
65	20250115	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	110	2	0.80	8003150	577	1.91	13840	13910	13830	17940	9660	13800	13870.28	3.84	-61	14240	14020	13640	13420	13040	14130	13530	40	4140	500	9930	10	1	8005395	1114	10.27	1.70	12	0.01	1354.00	8182.00	26450	20240408	-47.41	11550	20241204	20.43	15450	-9.97	20250109	13260	4.90	20250114	26450	-47.41	20240408	11550	20.43	20241204	3.04	N	272110	500	40 억	307095	N	N	N	N
66	20250114	161026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	400	2	2.99	407552550	30139	50.89	13550	13860	13260	17420	9380	13400	13522.43	3.85	-1081	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1105	10.19	1.69	12	0.38	1354.00	8182.00	26450	20240408	-47.83	11550	20241204	19.48	15450	-10.68	20250109	13260	4.07	20250114	26450	-47.83	20240408	11550	19.48	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
67	20250114	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	410	2	3.06	398714190	29499	49.81	13550	13810	13260	17420	9380	13400	13516.19	3.85	-1017	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1106	10.20	1.69	12	0.37	1354.00	8182.00	26450	20240408	-47.79	11550	20241204	19.57	15450	-10.61	20250109	13260	4.15	20250114	26450	-47.79	20240408	11550	19.57	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
68	20250114	141039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13740	340	2	2.54	365813440	27107	45.77	13550	13810	13260	17420	9380	13400	13495.17	3.85	-2248	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1100	10.15	1.68	12	0.34	1354.00	8182.00	26450	20240408	-48.05	11550	20241204	18.96	15450	-11.07	20250109	13260	3.62	20250114	26450	-48.05	20240408	11550	18.96	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
69	20250114	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13660	260	2	1.94	314580200	23381	39.48	13550	13670	13260	17420	9380	13400	13454.52	3.85	-3677	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1094	10.09	1.67	12	0.29	1354.00	8182.00	26450	20240408	-48.36	11550	20241204	18.27	15450	-11.59	20250109	13260	3.02	20250114	26450	-48.36	20240408	11550	18.27	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
70	20250114	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13460	60	2	0.45	294654020	21917	37.01	13550	13590	13260	17420	9380	13400	13444.09	3.85	-3655	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1078	9.94	1.65	12	0.27	1354.00	8182.00	26450	20240408	-49.11	11550	20241204	16.54	15450	-12.88	20250109	13260	1.51	20250114	26450	-49.11	20240408	11550	16.54	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
71	20250114	111034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	140	2	1.04	235968220	17566	29.66	13550	13590	13260	17420	9380	13400	13433.24	3.85	117	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1084	10.00	1.65	12	0.22	1354.00	8182.00	26450	20240408	-48.81	11550	20241204	17.23	15450	-12.36	20250109	13260	2.11	20250114	26450	-48.81	20240408	11550	17.23	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
72	20250114	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	-100	5	-0.75	185140350	13791	23.28	13550	13590	13300	17420	9380	13400	13424.72	3.85	1647	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1065	9.82	1.63	12	0.17	1354.00	8182.00	26450	20240408	-49.72	11550	20241204	15.15	15450	-13.92	20250109	13300	0.00	20250114	26450	-49.72	20240408	11550	15.15	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
73	20250114	091038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	0	3	0.00	38851740	2880	4.86	13550	13590	13400	17420	9380	13400	13490.19	3.85	567	14053	13726	13553	13226	13053	13640	13140	40	4020	500	9640	10	1	8005395	1073	9.90	1.64	12	0.04	1354.00	8182.00	26450	20240408	-49.34	11550	20241204	16.02	15450	-13.27	20250109	13300	0.75	20250102	26450	-49.34	20240408	11550	16.02	20241204	3.07	N	272110	500	40 억	308420	N	N	N	N
74	20250113	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13400	-480	5	-3.46	800174740	58839	218.36	13760	13880	13380	18040	9720	13880	13599.44	3.81	1845	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1073	9.90	1.64	12	0.73	1354.00	8182.00	26450	20240408	-49.34	11550	20241204	16.02	15450	-13.27	20250109	13300	0.75	20250102	26450	-49.34	20240408	11550	16.02	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
75	20250113	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13510	-370	5	-2.67	769401040	56548	209.86	13760	13880	13380	18040	9720	13880	13606.16	3.81	2326	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1082	9.98	1.65	12	0.71	1354.00	8182.00	26450	20240408	-48.92	11550	20241204	16.97	15450	-12.56	20250109	13300	1.58	20250102	26450	-48.92	20240408	11550	16.97	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
76	20250113	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13480	-400	5	-2.88	744764020	54725	203.09	13760	13880	13380	18040	9720	13880	13609.21	3.81	3147	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1079	9.96	1.65	12	0.68	1354.00	8182.00	26450	20240408	-49.04	11550	20241204	16.71	15450	-12.75	20250109	13300	1.35	20250102	26450	-49.04	20240408	11550	16.71	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
77	20250113	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	-270	5	-1.95	674408040	49536	183.83	13760	13880	13380	18040	9720	13880	13614.50	3.81	7336	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1090	10.05	1.66	12	0.62	1354.00	8182.00	26450	20240408	-48.54	11550	20241204	17.84	15450	-11.91	20250109	13300	2.33	20250102	26450	-48.54	20240408	11550	17.84	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
78	20250113	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	-190	5	-1.37	667050650	48995	181.83	13760	13880	13380	18040	9720	13880	13614.67	3.81	7787	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1096	10.11	1.67	12	0.61	1354.00	8182.00	26450	20240408	-48.24	11550	20241204	18.53	15450	-11.39	20250109	13300	2.93	20250102	26450	-48.24	20240408	11550	18.53	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
79	20250113	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	-240	5	-1.73	496075840	36613	135.88	13760	13780	13380	18040	9720	13880	13549.17	3.81	13560	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1092	10.07	1.67	12	0.46	1354.00	8182.00	26450	20240408	-48.43	11550	20241204	18.10	15450	-11.72	20250109	13300	2.56	20250102	26450	-48.43	20240408	11550	18.10	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
80	20250113	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13730	-150	5	-1.08	109791600	8048	29.87	13760	13780	13550	18040	9720	13880	13642.10	3.81	834	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1099	10.14	1.68	12	0.10	1354.00	8182.00	26450	20240408	-48.09	11550	20241204	18.87	15450	-11.13	20250109	13300	3.23	20250102	26450	-48.09	20240408	11550	18.87	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
81	20250113	091021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	-280	5	-2.02	19861250	1456	5.40	13760	13780	13600	18040	9720	13880	13640.97	3.81	-230	14253	14066	13933	13746	13613	14000	13680	40	4160	500	9990	10	1	8005395	1089	10.04	1.66	12	0.02	1354.00	8182.00	26450	20240408	-48.58	11550	20241204	17.75	15450	-11.97	20250109	13300	2.26	20250102	26450	-48.58	20240408	11550	17.75	20241204	2.93	N	272110	500	40 억	305213	N	N	N	N
82	20250110	160955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13880	-240	5	-1.70	374130040	26859	21.43	14120	14120	13800	18350	9890	14120	13929.67	3.81	1796	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1111	10.25	1.70	12	0.34	1354.00	8182.00	26450	20240408	-47.52	11550	20241204	20.17	15450	-10.16	20250109	13300	4.36	20250102	26450	-47.52	20240408	11550	20.17	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
83	20250110	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	-170	5	-1.20	340335160	24429	19.49	14120	14120	13800	18350	9890	14120	13931.60	3.81	2644	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1117	10.30	1.70	12	0.31	1354.00	8182.00	26450	20240408	-47.26	11550	20241204	20.78	15450	-9.71	20250109	13300	4.89	20250102	26450	-47.26	20240408	11550	20.78	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
84	20250110	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-100	5	-0.71	308069880	22121	17.65	14120	14120	13800	18350	9890	14120	13926.58	3.81	3477	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1122	10.35	1.71	12	0.28	1354.00	8182.00	26450	20240408	-46.99	11550	20241204	21.39	15450	-9.26	20250109	13300	5.41	20250102	26450	-46.99	20240408	11550	21.39	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
85	20250110	131009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13980	-140	5	-0.99	270703360	19448	15.52	14120	14120	13800	18350	9890	14120	13919.34	3.81	2975	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1119	10.32	1.71	12	0.24	1354.00	8182.00	26450	20240408	-47.15	11550	20241204	21.04	15450	-9.51	20250109	13300	5.11	20250102	26450	-47.15	20240408	11550	21.04	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
86	20250110	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	-170	5	-1.20	260589650	18725	14.94	14120	14120	13800	18350	9890	14120	13916.67	3.81	3483	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1117	10.30	1.70	12	0.23	1354.00	8182.00	26450	20240408	-47.26	11550	20241204	20.78	15450	-9.71	20250109	13300	4.89	20250102	26450	-47.26	20240408	11550	20.78	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
87	20250110	111009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	-180	5	-1.27	239147930	17186	13.71	14120	14120	13800	18350	9890	14120	13915.28	3.81	4005	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1116	10.30	1.70	12	0.21	1354.00	8182.00	26450	20240408	-47.30	11550	20241204	20.69	15450	-9.77	20250109	13300	4.81	20250102	26450	-47.30	20240408	11550	20.69	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
88	20250110	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-110	5	-0.78	171244210	12339	9.85	14120	14120	13800	18350	9890	14120	13878.29	3.81	5202	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1122	10.35	1.71	12	0.15	1354.00	8182.00	26450	20240408	-47.03	11550	20241204	21.30	15450	-9.32	20250109	13300	5.34	20250102	26450	-47.03	20240408	11550	21.30	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
89	20250110	091011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-130	5	-0.92	3403870	242	0.19	14120	14120	13990	18350	9890	14120	14065.58	3.81	-126	16013	15066	14503	13556	12993	14785	13275	40	4230	500	10160	10	1	8005395	1120	10.33	1.71	12	0.00	1354.00	8182.00	26450	20240408	-47.11	11550	20241204	21.13	15450	-9.45	20250109	13300	5.19	20250102	26450	-47.11	20240408	11550	21.13	20241204	2.98	N	272110	500	40 억	305036	N	N	N	N
90	20250109	161000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14120	-460	5	-3.16	1823992710	125107	351.30	14580	15450	13940	18950	10210	14580	14579.61	3.99	-16176	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1130	10.43	1.73	12	1.56	1354.00	8182.00	26450	20240408	-46.62	11550	20241204	22.25	15450	-8.61	20250109	13300	6.17	20250102	26450	-46.62	20240408	11550	22.25	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
91	20250109	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-560	5	-3.84	1744211090	119434	335.37	14580	15450	13940	18950	10210	14580	14604.03	3.99	-15429	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1122	10.35	1.71	12	1.49	1354.00	8182.00	26450	20240408	-46.99	11550	20241204	21.39	15450	-9.26	20250109	13300	5.41	20250102	26450	-46.99	20240408	11550	21.39	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
92	20250109	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14110	-470	5	-3.22	1378516050	93346	262.11	14580	15450	14050	18950	10210	14580	14768.42	3.99	-27166	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1130	10.42	1.72	12	1.17	1354.00	8182.00	26450	20240408	-46.65	11550	20241204	22.16	15450	-8.67	20250109	13300	6.09	20250102	26450	-46.65	20240408	11550	22.16	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
93	20250109	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-300	5	-2.06	1187783630	79895	224.34	14580	15450	14280	18950	10210	14580	14867.89	3.99	-22847	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1143	10.55	1.75	12	1.00	1354.00	8182.00	26450	20240408	-46.01	11550	20241204	23.64	15450	-7.57	20250109	13300	7.37	20250102	26450	-46.01	20240408	11550	23.64	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
94	20250109	121002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	-200	5	-1.37	1152104390	77402	217.34	14580	15450	14290	18950	10210	14580	14885.87	3.99	-20803	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1151	10.62	1.76	12	0.97	1354.00	8182.00	26450	20240408	-45.63	11550	20241204	24.50	15450	-6.93	20250109	13300	8.12	20250102	26450	-45.63	20240408	11550	24.50	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
95	20250109	111007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	-180	5	-1.23	1111861080	74602	209.48	14580	15450	14290	18950	10210	14580	14905.21	3.99	-18726	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1153	10.64	1.76	12	0.93	1354.00	8182.00	26450	20240408	-45.56	11550	20241204	24.68	15450	-6.80	20250109	13300	8.27	20250102	26450	-45.56	20240408	11550	24.68	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
96	20250109	101004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	110	2	0.75	917033310	61150	171.71	14580	15450	14290	18950	10210	14580	14998.51	3.99	-15459	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1176	10.85	1.80	12	0.76	1354.00	8182.00	26450	20240408	-44.46	11550	20241204	27.19	15450	-4.92	20250109	13300	10.45	20250102	26450	-44.46	20240408	11550	27.19	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
97	20250109	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	-40	5	-0.27	9807590	676	1.90	14580	14580	14290	18950	10210	14580	14451.04	3.99	-213	15126	14852	14306	14032	13486	14990	14170	40	4370	500	10490	10	1	8005395	1164	10.74	1.78	12	0.01	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	14690	-1.02	20250107	13300	9.32	20250102	26450	-45.03	20240408	11550	25.89	20241204	2.79	N	272110	500	40 억	319621	N	N	N	N
98	20250108	160955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14580	660	2	4.74	494960100	34819	51.23	13900	14580	13760	18090	9750	13920	14214.30	3.91	6338	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1167	10.77	1.78	12	0.43	1354.00	8182.00	26450	20240408	-44.88	11550	20241204	26.23	14690	-0.75	20250107	13300	9.62	20250102	26450	-44.88	20240408	11550	26.23	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
99	20250108	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	460	2	3.30	443037790	31237	45.96	13900	14440	13760	18090	9750	13920	14183.11	3.91	6092	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1151	10.62	1.76	12	0.39	1354.00	8182.00	26450	20240408	-45.63	11550	20241204	24.50	14690	-2.11	20250107	13300	8.12	20250102	26450	-45.63	20240408	11550	24.50	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
100	20250108	141002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14340	420	2	3.02	399011540	28176	41.45	13900	14440	13760	18090	9750	13920	14161.40	3.91	4641	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1148	10.59	1.75	12	0.35	1354.00	8182.00	26450	20240408	-45.78	11550	20241204	24.16	14690	-2.38	20250107	13300	7.82	20250102	26450	-45.78	20240408	11550	24.16	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
101	20250108	131000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	440	2	3.16	340236570	24083	35.43	13900	14440	13760	18090	9750	13920	14127.67	3.91	2736	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1150	10.61	1.76	12	0.30	1354.00	8182.00	26450	20240408	-45.71	11550	20241204	24.33	14690	-2.25	20250107	13300	7.97	20250102	26450	-45.71	20240408	11550	24.33	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
102	20250108	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	370	2	2.66	296848390	21059	30.98	13900	14440	13760	18090	9750	13920	14096.03	3.91	3181	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1144	10.55	1.75	12	0.26	1354.00	8182.00	26450	20240408	-45.97	11550	20241204	23.72	14690	-2.72	20250107	13300	7.44	20250102	26450	-45.97	20240408	11550	23.72	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
103	20250108	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14270	350	2	2.51	232061880	16538	24.33	13900	14440	13760	18090	9750	13920	14032.04	3.91	1337	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1142	10.54	1.74	12	0.21	1354.00	8182.00	26450	20240408	-46.05	11550	20241204	23.55	14690	-2.86	20250107	13300	7.29	20250102	26450	-46.05	20240408	11550	23.55	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
104	20250108	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	-70	5	-0.50	129639850	9304	13.69	13900	14180	13760	18090	9750	13920	13933.78	3.91	-852	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1109	10.23	1.69	12	0.12	1354.00	8182.00	26450	20240408	-47.64	11550	20241204	19.91	14690	-5.72	20250107	13300	4.14	20250102	26450	-47.64	20240408	11550	19.91	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
105	20250108	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13820	-100	5	-0.72	6723570	487	0.72	13900	13900	13760	18090	9750	13920	13806.10	3.91	-84	14966	14442	14166	13642	13366	14305	13505	40	4170	500	10020	10	1	8005395	1106	10.21	1.69	12	0.01	1354.00	8182.00	26450	20240408	-47.75	11550	20241204	19.65	14690	-5.92	20250107	13300	3.91	20250102	26450	-47.75	20240408	11550	19.65	20241204	2.87	N	272110	500	40 억	313328	N	N	N	N
106	20250107	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	-650	5	-4.46	957557350	67955	90.92	14690	14690	13890	18940	10200	14570	14091.17	4.13	-17247	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1114	10.28	1.70	12	0.85	1354.00	8182.00	26450	20240408	-47.37	11550	20241204	20.52	14690	-5.24	20250107	13300	4.66	20250102	26450	-47.37	20240408	11550	20.52	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
107	20250107	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-660	5	-4.53	948551690	67308	90.06	14690	14690	13890	18940	10200	14570	14092.70	4.13	-16843	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1114	10.27	1.70	12	0.84	1354.00	8182.00	26450	20240408	-47.41	11550	20241204	20.43	14690	-5.31	20250107	13300	4.59	20250102	26450	-47.41	20240408	11550	20.43	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
108	20250107	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-570	5	-3.91	863510700	61220	81.91	14690	14690	13890	18940	10200	14570	14105.04	4.13	-15105	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1121	10.34	1.71	12	0.76	1354.00	8182.00	26450	20240408	-47.07	11550	20241204	21.21	14690	-4.70	20250107	13300	5.26	20250102	26450	-47.07	20240408	11550	21.21	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
109	20250107	130950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13980	-590	5	-4.05	693729700	49097	65.69	14690	14690	13890	18940	10200	14570	14129.78	4.13	-12825	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1119	10.32	1.71	12	0.61	1354.00	8182.00	26450	20240408	-47.15	11550	20241204	21.04	14690	-4.83	20250107	13300	5.11	20250102	26450	-47.15	20240408	11550	21.04	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
110	20250107	120951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13980	-590	5	-4.05	599663400	42349	56.66	14690	14690	13960	18940	10200	14570	14160.04	4.13	-10954	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1119	10.32	1.71	12	0.53	1354.00	8182.00	26450	20240408	-47.15	11550	20241204	21.04	14690	-4.83	20250107	13300	5.11	20250102	26450	-47.15	20240408	11550	21.04	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
111	20250107	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	-540	5	-3.71	524299780	36965	49.46	14690	14690	14000	18940	10200	14570	14183.68	4.13	-8130	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1123	10.36	1.71	12	0.46	1354.00	8182.00	26450	20240408	-46.96	11550	20241204	21.47	14690	-4.49	20250107	13300	5.49	20250102	26450	-46.96	20240408	11550	21.47	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
112	20250107	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	-510	5	-3.50	374336080	26280	35.16	14690	14690	14000	18940	10200	14570	14244.14	4.13	-7288	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1126	10.38	1.72	12	0.33	1354.00	8182.00	26450	20240408	-46.84	11550	20241204	21.73	14690	-4.29	20250107	13300	5.71	20250102	26450	-46.84	20240408	11550	21.73	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
113	20250107	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-80	5	-0.55	52643850	3598	4.81	14690	14690	14410	18940	10200	14570	14631.42	4.13	-490	15270	14920	14230	13880	13190	15095	14055	40	4370	500	10490	10	1	8005395	1160	10.70	1.77	12	0.04	1354.00	8182.00	26450	20240408	-45.22	11550	20241204	25.45	14690	-1.36	20250107	13300	8.95	20250102	26450	-45.22	20240408	11550	25.45	20241204	2.85	N	272110	500	40 억	330537	N	N	N	N
114	20250106	160939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	1040	2	7.69	1046359230	73857	192.76	13540	14580	13540	17580	9480	13530	14167.36	4.16	-2210	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1166	10.76	1.78	12	0.92	1354.00	8182.00	26450	20240408	-44.91	11550	20241204	26.15	14580	-0.07	20250106	13300	9.55	20250102	26450	-44.91	20240408	11550	26.15	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
115	20250106	150938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	1020	2	7.54	984209520	69587	181.61	13540	14580	13540	17580	9480	13530	14143.58	4.16	-1163	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1165	10.75	1.78	12	0.87	1354.00	8182.00	26450	20240408	-44.99	11550	20241204	25.97	14580	-0.21	20250106	13300	9.40	20250102	26450	-44.99	20240408	11550	25.97	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
116	20250106	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	750	2	5.54	824306810	58454	152.56	13540	14310	13540	17580	9480	13530	14101.80	4.16	-1975	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1143	10.55	1.75	12	0.73	1354.00	8182.00	26450	20240408	-46.01	11550	20241204	23.64	14310	-0.21	20250106	13300	7.37	20250102	26450	-46.01	20240408	11550	23.64	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
117	20250106	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14250	720	2	5.32	731911770	51979	135.66	13540	14300	13540	17580	9480	13530	14080.91	4.16	-2765	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1141	10.52	1.74	12	0.65	1354.00	8182.00	26450	20240408	-46.12	11550	20241204	23.38	14300	-0.35	20250106	13300	7.14	20250102	26450	-46.12	20240408	11550	23.38	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
118	20250106	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	630	2	4.66	535399450	38147	99.56	13540	14200	13540	17580	9480	13530	14035.17	4.16	-2798	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1134	10.46	1.73	12	0.48	1354.00	8182.00	26450	20240408	-46.47	11550	20241204	22.60	14200	-0.28	20250106	13300	6.47	20250102	26450	-46.47	20240408	11550	22.60	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
119	20250106	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	570	2	4.21	430768040	30730	80.20	13540	14200	13540	17580	9480	13530	14017.83	4.16	-2834	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1129	10.41	1.72	12	0.38	1354.00	8182.00	26450	20240408	-46.69	11550	20241204	22.08	14200	-0.70	20250106	13300	6.02	20250102	26450	-46.69	20240408	11550	22.08	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
120	20250106	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	530	2	3.92	278464960	19900	51.94	13540	14200	13540	17580	9480	13530	13993.21	4.16	225	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1126	10.38	1.72	12	0.25	1354.00	8182.00	26450	20240408	-46.84	11550	20241204	21.73	14200	-0.99	20250106	13300	5.71	20250102	26450	-46.84	20240408	11550	21.73	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
121	20250106	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	440	2	3.25	43909950	3205	8.36	13540	13970	13540	17580	9480	13530	13700.45	4.16	156	14110	13820	13560	13270	13010	13965	13415	40	4050	500	9740	10	1	8005395	1118	10.32	1.71	12	0.04	1354.00	8182.00	26450	20240408	-47.18	11550	20241204	20.95	13970	0.00	20250106	13300	5.04	20250102	26450	-47.18	20240408	11550	20.95	20241204	2.79	N	272110	500	40 억	332924	N	N	N	N
122	20250103	160927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13530	200	2	1.50	521420210	38316	252.10	13370	13850	13300	17320	9340	13330	13608.43	4.10	2390	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1083	9.99	1.65	12	0.48	1354.00	8182.00	26450	20240408	-48.85	11550	20241204	17.14	13850	-2.31	20250103	13300	1.73	20250103	26450	-48.85	20240408	11550	17.14	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
123	20250103	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13490	160	2	1.20	496504000	36472	239.96	13370	13850	13300	17320	9340	13330	13613.29	4.10	2191	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1080	9.96	1.65	12	0.46	1354.00	8182.00	26450	20240408	-49.00	11550	20241204	16.80	13850	-2.60	20250103	13300	1.43	20250103	26450	-49.00	20240408	11550	16.80	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
124	20250103	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	240	2	1.80	400179170	29359	193.16	13370	13850	13300	17320	9340	13330	13630.54	4.10	225	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1086	10.02	1.66	12	0.37	1354.00	8182.00	26450	20240408	-48.70	11550	20241204	17.49	13850	-2.02	20250103	13300	2.03	20250103	26450	-48.70	20240408	11550	17.49	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
125	20250103	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13720	390	2	2.93	295295950	21692	142.72	13370	13850	13300	17320	9340	13330	13613.13	4.10	785	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1098	10.13	1.68	12	0.27	1354.00	8182.00	26450	20240408	-48.13	11550	20241204	18.79	13850	-0.94	20250103	13300	3.16	20250103	26450	-48.13	20240408	11550	18.79	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
126	20250103	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13670	340	2	2.55	240253780	17671	116.26	13370	13850	13300	17320	9340	13330	13595.94	4.10	954	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1094	10.10	1.67	12	0.22	1354.00	8182.00	26450	20240408	-48.32	11550	20241204	18.35	13850	-1.30	20250103	13300	2.78	20250103	26450	-48.32	20240408	11550	18.35	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
127	20250103	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13730	400	2	3.00	205318640	15110	99.41	13370	13850	13300	17320	9340	13330	13588.26	4.10	1462	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1099	10.14	1.68	12	0.19	1354.00	8182.00	26450	20240408	-48.09	11550	20241204	18.87	13850	-0.87	20250103	13300	3.23	20250103	26450	-48.09	20240408	11550	18.87	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
128	20250103	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	210	2	1.58	109461330	8123	53.44	13370	13650	13300	17320	9340	13330	13475.48	4.10	1670	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1084	10.00	1.65	12	0.10	1354.00	8182.00	26450	20240408	-48.81	11550	20241204	17.23	13670	-0.95	20250102	13300	1.80	20250103	26450	-48.81	20240408	11550	17.23	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
129	20250103	090930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13430	100	2	0.75	28942890	2169	14.27	13370	13430	13300	17320	9340	13330	13343.89	4.10	234	13803	13566	13433	13196	13063	13500	13130	40	3990	500	9590	10	1	8005395	1075	9.92	1.64	12	0.03	1354.00	8182.00	26450	20240408	-49.22	11550	20241204	16.28	13670	-1.76	20250102	13300	0.98	20250103	26450	-49.22	20240408	11550	16.28	20241204	2.78	N	272110	500	40 억	328298	N	N	N	N
130	20250102	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13330	-220	5	-1.62	201994630	15074	19.71	13670	13670	13300	17610	9490	13550	13400.21	4.12	-1625	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1067	9.84	1.63	12	0.19	1354.00	8182.00	26450	20240408	-49.60	11550	20241204	15.41	13670	-2.49	20250102	13300	0.23	20250102	26450	-49.60	20240408	11550	15.41	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N
131	20250102	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13390	-160	5	-1.18	193780240	14458	18.90	13670	13670	13300	17610	9490	13550	13402.72	4.12	-1386	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1072	9.89	1.64	12	0.18	1354.00	8182.00	26450	20240408	-49.38	11550	20241204	15.93	13670	-2.05	20250102	13300	0.68	20250102	26450	-49.38	20240408	11550	15.93	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N
132	20250102	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	-170	5	-1.25	117918870	8785	11.49	13670	13670	13300	17610	9490	13550	13422.39	4.12	-3109	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1071	9.88	1.64	12	0.11	1354.00	8182.00	26450	20240408	-49.41	11550	20241204	15.84	13670	-2.12	20250102	13300	0.60	20250102	26450	-49.41	20240408	11550	15.84	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N
133	20250102	130921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13410	-140	5	-1.03	108406710	8075	10.56	13670	13670	13300	17610	9490	13550	13424.59	4.12	-2870	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1074	9.90	1.64	12	0.10	1354.00	8182.00	26450	20240408	-49.30	11550	20241204	16.10	13670	-1.90	20250102	13300	0.83	20250102	26450	-49.30	20240408	11550	16.10	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N
134	20250102	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13410	-140	5	-1.03	67664100	5034	6.58	13670	13670	13300	17610	9490	13550	13440.88	4.12	-1645	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1074	9.90	1.64	12	0.06	1354.00	8182.00	26450	20240408	-49.30	11550	20241204	16.10	13670	-1.90	20250102	13300	0.83	20250102	26450	-49.30	20240408	11550	16.10	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N
135	20250102	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	-130	5	-0.96	52411980	3896	5.09	13670	13670	13300	17610	9490	13550	13452.14	4.12	-1573	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1074	9.91	1.64	12	0.05	1354.00	8182.00	26450	20240408	-49.26	11550	20241204	16.19	13670	-1.83	20250102	13300	0.90	20250102	26450	-49.26	20240408	11550	16.19	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N
136	20250102	100917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	-100	5	-0.74	23066800	1712	2.24	13670	13670	13300	17610	9490	13550	13472.47	4.12	-1147	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1077	9.93	1.64	12	0.02	1354.00	8182.00	26450	20240408	-49.15	11550	20241204	16.45	13670	-1.61	20250102	13300	1.13	20250102	26450	-49.15	20240408	11550	16.45	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N
137	20250102	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13550	0	3	0.00	0	0	0.00	0	0	0	17610	9490	13550	0.00	4.12	0	14450	14000	13700	13250	12950	13850	13100	40	4060	500	9750	10	1	8005395	1085	10.01	1.66	12	0.00	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	0	0.00	0	0	0.00	0	26450	-48.77	20240408	11550	17.32	20241204	2.90	N	272110	500	40 억	329963	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History