KissMeData/440110/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	50	2	0.34	1708197130	114914	105.08	14790	15090	14730	19170	10330	14750	14865.13	7.62	-23739	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7306	-11.63	3.90	12	0.23	-1273.00	3792.00	24650	20240613	-39.96	11420	20240909	29.60	16240	-8.87	20250107	14500	2.07	20250114	24650	-39.96	20240613	11420	29.60	20240909	0.28	N	440110	100	49 억	3763825	N	N	46	N	N
3	20250124	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	50	2	0.34	1656723690	111434	101.90	14790	15090	14730	19170	10330	14750	14867.31	7.62	-23812	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7306	-11.63	3.90	12	0.23	-1273.00	3792.00	24650	20240613	-39.96	11420	20240909	29.60	16240	-8.87	20250107	14500	2.07	20250114	24650	-39.96	20240613	11420	29.60	20240909	0.28	N	440110	100	49 억	3763825	N	N	846	N	N
4	20250124	141324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	120	2	0.81	1367900910	91951	84.08	14790	15090	14730	19170	10330	14750	14876.41	7.62	-19222	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7340	-11.68	3.92	12	0.19	-1273.00	3792.00	24650	20240613	-39.68	11420	20240909	30.21	16240	-8.44	20250107	14500	2.55	20250114	24650	-39.68	20240613	11420	30.21	20240909	0.28	N	440110	100	49 억	3763825	N	N	846	N	N
5	20250124	131328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14830	80	2	0.54	713803790	47944	43.84	14790	15090	14750	19170	10330	14750	14888.28	7.62	381	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7320	-11.65	3.91	12	0.10	-1273.00	3792.00	24650	20240613	-39.84	11420	20240909	29.86	16240	-8.68	20250107	14500	2.28	20250114	24650	-39.84	20240613	11420	29.86	20240909	0.28	N	440110	100	49 억	3763825	N	N	846	N	N
6	20250124	121323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	130	2	0.88	665472310	44688	40.86	14790	15090	14750	19170	10330	14750	14891.52	7.62	1402	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7345	-11.69	3.92	12	0.09	-1273.00	3792.00	24650	20240613	-39.63	11420	20240909	30.30	16240	-8.37	20250107	14500	2.62	20250114	24650	-39.63	20240613	11420	30.30	20240909	0.28	N	440110	100	49 억	3763825	N	N	846	N	N
7	20250124	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	100	2	0.68	597005630	40079	36.65	14790	15090	14750	19170	10330	14750	14895.72	7.62	-24	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7330	-11.67	3.92	12	0.08	-1273.00	3792.00	24650	20240613	-39.76	11420	20240909	30.04	16240	-8.56	20250107	14500	2.41	20250114	24650	-39.76	20240613	11420	30.04	20240909	0.28	N	440110	100	49 억	3763825	N	N	846	N	N
8	20250124	101321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	110	2	0.75	408503440	27365	25.02	14790	15090	14750	19170	10330	14750	14927.95	7.62	537	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7335	-11.67	3.92	12	0.06	-1273.00	3792.00	24650	20240613	-39.72	11420	20240909	30.12	16240	-8.50	20250107	14500	2.48	20250114	24650	-39.72	20240613	11420	30.12	20240909	0.28	N	440110	100	49 억	3763825	N	N	846	N	N
9	20250124	091330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	220	2	1.49	96213050	6467	5.91	14790	15060	14750	19170	10330	14750	14877.54	7.62	-605	15343	15046	14863	14566	14383	14955	14475	49	4420	100	10620	10	1	49362076	7390	-11.76	3.95	12	0.01	-1273.00	3792.00	24650	20240613	-39.27	11420	20240909	31.09	16240	-7.82	20250107	14500	3.24	20250114	24650	-39.27	20240613	11420	31.09	20240909	0.28	N	440110	100	49 억	3763825	N	N	846	N	N
10	20250123	161320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	-310	5	-2.06	1618807180	109199	79.30	15080	15160	14680	19570	10550	15060	14824.48	7.66	-19166	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7281	-11.59	3.89	12	0.22	-1273.00	3792.00	24750	20240116	-40.40	11420	20240909	29.16	16240	-9.17	20250107	14500	1.72	20250114	24650	-40.16	20240613	11420	29.16	20240909	0.26	N	440110	100	49 억	3781106	N	N	846	N	N
11	20250123	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	-360	5	-2.39	1544006750	104133	75.62	15080	15160	14680	19570	10550	15060	14827.26	7.66	-16373	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7256	-11.55	3.88	12	0.21	-1273.00	3792.00	24750	20240116	-40.61	11420	20240909	28.72	16240	-9.48	20250107	14500	1.38	20250114	24650	-40.37	20240613	11420	28.72	20240909	0.26	N	440110	100	49 억	3781106	N	N	3664	N	N
12	20250123	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-200	5	-1.33	1192858680	80329	58.33	15080	15160	14710	19570	10550	15060	14849.66	7.66	-8870	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7335	-11.67	3.92	12	0.16	-1273.00	3792.00	24750	20240116	-39.96	11420	20240909	30.12	16240	-8.50	20250107	14500	2.48	20250114	24650	-39.72	20240613	11420	30.12	20240909	0.26	N	440110	100	49 억	3781106	N	N	3664	N	N
13	20250123	131317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	-100	5	-0.66	1081407340	72862	52.91	15080	15160	14710	19570	10550	15060	14841.86	7.66	-7827	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7385	-11.75	3.95	12	0.15	-1273.00	3792.00	24750	20240116	-39.56	11420	20240909	31.00	16240	-7.88	20250107	14500	3.17	20250114	24650	-39.31	20240613	11420	31.00	20240909	0.26	N	440110	100	49 억	3781106	N	N	3664	N	N
14	20250123	121318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	-160	5	-1.06	898339530	60611	44.02	15080	15160	14710	19570	10550	15060	14821.39	7.66	-14191	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7355	-11.70	3.93	12	0.12	-1273.00	3792.00	24750	20240116	-39.80	11420	20240909	30.47	16240	-8.25	20250107	14500	2.76	20250114	24650	-39.55	20240613	11420	30.47	20240909	0.26	N	440110	100	49 억	3781106	N	N	3664	N	N
15	20250123	111308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-250	5	-1.66	782379240	52799	38.34	15080	15160	14710	19570	10550	15060	14818.07	7.66	-15741	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7311	-11.63	3.91	12	0.11	-1273.00	3792.00	24750	20240116	-40.16	11420	20240909	29.68	16240	-8.81	20250107	14500	2.14	20250114	24650	-39.92	20240613	11420	29.68	20240909	0.26	N	440110	100	49 억	3781106	N	N	3664	N	N
16	20250123	101316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	-300	5	-1.99	643187190	43370	31.50	15080	15160	14710	19570	10550	15060	14830.23	7.66	-13349	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7286	-11.59	3.89	12	0.09	-1273.00	3792.00	24750	20240116	-40.36	11420	20240909	29.25	16240	-9.11	20250107	14500	1.79	20250114	24650	-40.12	20240613	11420	29.25	20240909	0.26	N	440110	100	49 억	3781106	N	N	3664	N	N
17	20250123	091319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-200	5	-1.33	260213370	17445	12.67	15080	15160	14800	19570	10550	15060	14916.21	7.66	-5310	15506	15282	15026	14802	14546	15395	14915	49	4510	100	10840	10	1	49362076	7335	-11.67	3.92	12	0.04	-1273.00	3792.00	24750	20240116	-39.96	11420	20240909	30.12	16240	-8.50	20250107	14500	2.48	20250114	24650	-39.72	20240613	11420	30.12	20240909	0.26	N	440110	100	49 억	3781106	N	N	3664	N	N
18	20250122	161308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15060	260	2	1.76	2055332540	136885	82.89	14880	15250	14770	19240	10360	14800	15015.01	7.60	31558	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7434	-11.83	3.97	12	0.28	-1273.00	3792.00	24750	20240116	-39.15	11420	20240909	31.87	16240	-7.27	20250107	14500	3.86	20250114	24650	-38.90	20240613	11420	31.87	20240909	0.26	N	440110	100	49 억	3753475	N	N	3664	N	N
19	20250122	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	340	2	2.30	1947482760	129741	78.56	14880	15250	14770	19240	10360	14800	15010.54	7.60	29651	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7473	-11.89	3.99	12	0.26	-1273.00	3792.00	24750	20240116	-38.83	11420	20240909	32.57	16240	-6.77	20250107	14500	4.41	20250114	24650	-38.58	20240613	11420	32.57	20240909	0.26	N	440110	100	49 억	3753475	N	N	883	N	N
20	20250122	141307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	220	2	1.49	1653910990	110238	66.75	14880	15250	14770	19240	10360	14800	15003.09	7.60	25369	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7414	-11.80	3.96	12	0.22	-1273.00	3792.00	24750	20240116	-39.31	11420	20240909	31.52	16240	-7.51	20250107	14500	3.59	20250114	24650	-39.07	20240613	11420	31.52	20240909	0.26	N	440110	100	49 억	3753475	N	N	883	N	N
21	20250122	131309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15150	350	2	2.36	1527916920	101880	61.69	14880	15250	14770	19240	10360	14800	14997.22	7.60	25920	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7478	-11.90	4.00	12	0.21	-1273.00	3792.00	24750	20240116	-38.79	11420	20240909	32.66	16240	-6.71	20250107	14500	4.48	20250114	24650	-38.54	20240613	11420	32.66	20240909	0.26	N	440110	100	49 억	3753475	N	N	883	N	N
22	20250122	121307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	340	2	2.30	1233651250	82490	49.95	14880	15200	14770	19240	10360	14800	14955.16	7.60	24102	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7473	-11.89	3.99	12	0.17	-1273.00	3792.00	24750	20240116	-38.83	11420	20240909	32.57	16240	-6.77	20250107	14500	4.41	20250114	24650	-38.58	20240613	11420	32.57	20240909	0.26	N	440110	100	49 억	3753475	N	N	883	N	N
23	20250122	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	70	2	0.47	697116340	46765	28.32	14880	15020	14770	19240	10360	14800	14906.80	7.60	7726	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7340	-11.68	3.92	12	0.09	-1273.00	3792.00	24750	20240116	-39.92	11420	20240909	30.21	16240	-8.44	20250107	14500	2.55	20250114	24650	-39.68	20240613	11420	30.21	20240909	0.26	N	440110	100	49 억	3753475	N	N	883	N	N
24	20250122	101310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	100	2	0.68	484262340	32445	19.65	14880	15020	14770	19240	10360	14800	14925.64	7.60	7101	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7355	-11.70	3.93	12	0.07	-1273.00	3792.00	24750	20240116	-39.80	11420	20240909	30.47	16240	-8.25	20250107	14500	2.76	20250114	24650	-39.55	20240613	11420	30.47	20240909	0.26	N	440110	100	49 억	3753475	N	N	883	N	N
25	20250122	091311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	160	2	1.08	193607260	12953	7.84	14880	15020	14770	19240	10360	14800	14946.90	7.60	6360	15633	15216	14883	14466	14133	15050	14300	49	4440	100	10650	10	1	49362076	7385	-11.75	3.95	12	0.03	-1273.00	3792.00	24750	20240116	-39.56	11420	20240909	31.00	16240	-7.88	20250107	14500	3.17	20250114	24650	-39.31	20240613	11420	31.00	20240909	0.26	N	440110	100	49 억	3753475	N	N	883	N	N
26	20250121	161259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-140	5	-0.94	2424664200	164777	194.36	14940	15300	14550	19420	10460	14940	14714.81	7.58	13136	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7306	-11.63	3.90	12	0.33	-1273.00	3792.00	24750	20240116	-40.20	11420	20240909	29.60	16240	-8.87	20250107	14500	2.07	20250114	24650	-39.96	20240613	11420	29.60	20240909	0.26	N	440110	100	49 억	3740313	N	N	880	N	N
27	20250121	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	-100	5	-0.67	2393756010	162688	191.90	14940	15300	14550	19420	10460	14940	14713.78	7.58	13001	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7325	-11.66	3.91	12	0.33	-1273.00	3792.00	24750	20240116	-40.04	11420	20240909	29.95	16240	-8.62	20250107	14500	2.34	20250114	24650	-39.80	20240613	11420	29.95	20240909	0.26	N	440110	100	49 억	3740313	N	N	1025	N	N
28	20250121	141303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	-240	5	-1.61	2080613310	141411	166.80	14940	15300	14550	19420	10460	14940	14713.24	7.58	-1845	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7256	-11.55	3.88	12	0.29	-1273.00	3792.00	24750	20240116	-40.61	11420	20240909	28.72	16240	-9.48	20250107	14500	1.38	20250114	24650	-40.37	20240613	11420	28.72	20240909	0.26	N	440110	100	49 억	3740313	N	N	1025	N	N
29	20250121	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	-300	5	-2.01	1944141240	132106	155.83	14940	15300	14550	19420	10460	14940	14716.52	7.58	-2186	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7227	-11.50	3.86	12	0.27	-1273.00	3792.00	24750	20240116	-40.85	11420	20240909	28.20	16240	-9.85	20250107	14500	0.97	20250114	24650	-40.61	20240613	11420	28.20	20240909	0.26	N	440110	100	49 억	3740313	N	N	1025	N	N
30	20250121	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	-340	5	-2.28	1734127200	117771	138.92	14940	15300	14550	19420	10460	14940	14724.57	7.58	-5568	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7207	-11.47	3.85	12	0.24	-1273.00	3792.00	24750	20240116	-41.01	11420	20240909	27.85	16240	-10.10	20250107	14500	0.69	20250114	24650	-40.77	20240613	11420	27.85	20240909	0.26	N	440110	100	49 억	3740313	N	N	1025	N	N
31	20250121	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	-370	5	-2.48	1360265360	92118	108.66	14940	15300	14550	19420	10460	14940	14766.55	7.58	-1243	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7192	-11.45	3.84	12	0.19	-1273.00	3792.00	24750	20240116	-41.13	11420	20240909	27.58	16240	-10.28	20250107	14500	0.48	20250114	24650	-40.89	20240613	11420	27.58	20240909	0.26	N	440110	100	49 억	3740313	N	N	1025	N	N
32	20250121	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	-230	5	-1.54	654046150	43751	51.61	14940	15300	14680	19420	10460	14940	14949.28	7.58	-14144	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7261	-11.56	3.88	12	0.09	-1273.00	3792.00	24750	20240116	-40.57	11420	20240909	28.81	16240	-9.42	20250107	14500	1.45	20250114	24650	-40.32	20240613	11420	28.81	20240909	0.26	N	440110	100	49 억	3740313	N	N	1025	N	N
33	20250121	091302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	130	2	0.87	96368400	6414	7.57	14940	15150	14850	19420	10460	14940	15024.70	7.58	2430	15253	15096	14823	14666	14393	15175	14745	49	4480	100	10750	10	1	49362076	7439	-11.84	3.97	12	0.01	-1273.00	3792.00	24750	20240116	-39.11	11420	20240909	31.96	16240	-7.20	20250107	14500	3.93	20250114	24650	-38.86	20240613	11420	31.96	20240909	0.26	N	440110	100	49 억	3740313	N	N	1025	N	N
34	20250120	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	170	2	1.15	1239288450	84011	62.35	14770	14980	14550	19200	10340	14770	14751.25	7.56	6520	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7375	-11.74	3.94	12	0.17	-1273.00	3792.00	25100	20240111	-40.48	11420	20240909	30.82	16240	-8.00	20250107	14500	3.03	20250114	24650	-39.39	20240613	11420	30.82	20240909	0.25	N	440110	100	49 억	3733650	N	N	1023	N	N
35	20250120	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	160	2	1.08	1194809560	81032	60.14	14770	14980	14550	19200	10340	14770	14744.91	7.56	5666	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7370	-11.73	3.94	12	0.16	-1273.00	3792.00	25100	20240111	-40.52	11420	20240909	30.74	16240	-8.07	20250107	14500	2.97	20250114	24650	-39.43	20240613	11420	30.74	20240909	0.25	N	440110	100	49 억	3733650	N	N	919	N	N
36	20250120	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	40	2	0.27	959710640	65222	48.41	14770	14910	14550	19200	10340	14770	14714.52	7.56	-2691	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7311	-11.63	3.91	12	0.13	-1273.00	3792.00	25100	20240111	-41.00	11420	20240909	29.68	16240	-8.81	20250107	14500	2.14	20250114	24650	-39.92	20240613	11420	29.68	20240909	0.25	N	440110	100	49 억	3733650	N	N	919	N	N
37	20250120	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	90	2	0.61	860893970	58561	43.46	14770	14910	14550	19200	10340	14770	14700.81	7.56	-3327	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7335	-11.67	3.92	12	0.12	-1273.00	3792.00	25100	20240111	-40.80	11420	20240909	30.12	16240	-8.50	20250107	14500	2.48	20250114	24650	-39.72	20240613	11420	30.12	20240909	0.25	N	440110	100	49 억	3733650	N	N	919	N	N
38	20250120	121303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	130	2	0.88	788397850	53671	39.84	14770	14910	14550	19200	10340	14770	14689.46	7.56	-4740	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7355	-11.70	3.93	12	0.11	-1273.00	3792.00	25100	20240111	-40.64	11420	20240909	30.47	16240	-8.25	20250107	14500	2.76	20250114	24650	-39.55	20240613	11420	30.47	20240909	0.25	N	440110	100	49 억	3733650	N	N	919	N	N
39	20250120	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	-110	5	-0.74	564665540	38523	28.59	14770	14770	14550	19200	10340	14770	14657.88	7.56	-10048	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7236	-11.52	3.87	12	0.08	-1273.00	3792.00	25100	20240111	-41.59	11420	20240909	28.37	16240	-9.73	20250107	14500	1.10	20250114	24650	-40.53	20240613	11420	28.37	20240909	0.25	N	440110	100	49 억	3733650	N	N	919	N	N
40	20250120	101301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	-140	5	-0.95	338828040	23060	17.12	14770	14770	14600	19200	10340	14770	14693.32	7.56	-7450	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7222	-11.49	3.86	12	0.05	-1273.00	3792.00	25100	20240111	-41.71	11420	20240909	28.11	16240	-9.91	20250107	14500	0.90	20250114	24650	-40.65	20240613	11420	28.11	20240909	0.25	N	440110	100	49 억	3733650	N	N	919	N	N
41	20250120	091301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	-10	5	-0.07	70024680	4762	3.53	14770	14770	14650	19200	10340	14770	14704.89	7.56	-814	15556	15162	14856	14462	14156	15010	14310	49	4430	100	10630	10	1	49362076	7286	-11.59	3.89	12	0.01	-1273.00	3792.00	25100	20240111	-41.20	11420	20240909	29.25	16240	-9.11	20250107	14500	1.79	20250114	24650	-40.12	20240613	11420	29.25	20240909	0.25	N	440110	100	49 억	3733650	N	N	919	N	N
42	20250117	161255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	-70	5	-0.47	1991823550	134129	196.03	14840	15250	14550	19290	10390	14840	14850.12	7.58	-5945	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7291	-11.60	3.90	12	0.27	-1273.00	3792.00	25800	20240110	-42.75	11420	20240909	29.33	16240	-9.05	20250107	14500	1.86	20250114	24650	-40.08	20240613	11420	29.33	20240909	0.25	N	440110	100	49 억	3741302	N	N	900	N	N
43	20250117	151251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	0	3	0.00	1948890140	131228	191.79	14840	15250	14550	19290	10390	14840	14851.18	7.58	-4741	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7325	-11.66	3.91	12	0.27	-1273.00	3792.00	25800	20240110	-42.48	11420	20240909	29.95	16240	-8.62	20250107	14500	2.34	20250114	24650	-39.80	20240613	11420	29.95	20240909	0.25	N	440110	100	49 억	3741302	N	N	2661	N	N
44	20250117	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-40	5	-0.27	1800347330	121179	177.10	14840	15250	14550	19290	10390	14840	14856.93	7.58	-2808	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7306	-11.63	3.90	12	0.25	-1273.00	3792.00	25800	20240110	-42.64	11420	20240909	29.60	16240	-8.87	20250107	14500	2.07	20250114	24650	-39.96	20240613	11420	29.60	20240909	0.25	N	440110	100	49 억	3741302	N	N	2661	N	N
45	20250117	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	120	2	0.81	1551125020	104429	152.62	14840	15250	14550	19290	10390	14840	14853.39	7.58	-800	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7385	-11.75	3.95	12	0.21	-1273.00	3792.00	25800	20240110	-42.02	11420	20240909	31.00	16240	-7.88	20250107	14500	3.17	20250114	24650	-39.31	20240613	11420	31.00	20240909	0.25	N	440110	100	49 억	3741302	N	N	2661	N	N
46	20250117	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	160	2	1.08	1452716900	97863	143.03	14840	15250	14550	19290	10390	14840	14844.39	7.58	919	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7404	-11.78	3.96	12	0.20	-1273.00	3792.00	25800	20240110	-41.86	11420	20240909	31.35	16240	-7.64	20250107	14500	3.45	20250114	24650	-39.15	20240613	11420	31.35	20240909	0.25	N	440110	100	49 억	3741302	N	N	2661	N	N
47	20250117	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15160	320	2	2.16	1168233130	79010	115.47	14840	15160	14550	19290	10390	14840	14785.89	7.58	-3842	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7483	-11.91	4.00	12	0.16	-1273.00	3792.00	25800	20240110	-41.24	11420	20240909	32.75	16240	-6.65	20250107	14500	4.55	20250114	24650	-38.50	20240613	11420	32.75	20240909	0.25	N	440110	100	49 억	3741302	N	N	2661	N	N
48	20250117	101259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	-290	5	-1.95	479830650	32763	47.88	14840	14840	14550	19290	10390	14840	14645.50	7.58	-6962	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7182	-11.43	3.84	12	0.07	-1273.00	3792.00	25800	20240110	-43.60	11420	20240909	27.41	16240	-10.41	20250107	14500	0.34	20250114	24650	-40.97	20240613	11420	27.41	20240909	0.25	N	440110	100	49 억	3741302	N	N	2661	N	N
49	20250117	091300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	-110	5	-0.74	66087320	4475	6.54	14840	14840	14730	19290	10390	14840	14768.12	7.58	715	15193	15016	14923	14746	14653	15105	14835	49	4450	100	10680	10	1	49362076	7271	-11.57	3.88	12	0.01	-1273.00	3792.00	25800	20240110	-42.91	11420	20240909	28.98	16240	-9.30	20250107	14500	1.59	20250114	24650	-40.24	20240613	11420	28.98	20240909	0.25	N	440110	100	49 억	3741302	N	N	2661	N	N
50	20250116	161250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	20	2	0.13	1020039010	68250	131.43	14830	15100	14830	19260	10380	14820	14945.71	7.55	10290	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7325	-11.66	3.91	12	0.14	-1273.00	3792.00	26750	20240109	-44.52	11420	20240909	29.95	16240	-8.62	20250107	14500	2.34	20250114	24750	-40.04	20240116	11420	29.95	20240909	0.26	N	440110	100	49 억	3727581	N	N	2651	N	N
51	20250116	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14890	70	2	0.47	958340390	64097	123.43	14830	15100	14830	19260	10380	14820	14951.44	7.55	9027	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7350	-11.70	3.93	12	0.13	-1273.00	3792.00	26750	20240109	-44.34	11420	20240909	30.39	16240	-8.31	20250107	14500	2.69	20250114	24750	-39.84	20240116	11420	30.39	20240909	0.26	N	440110	100	49 억	3727581	N	N	59	N	N
52	20250116	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	120	2	0.81	837393940	55983	107.81	14830	15100	14830	19260	10380	14820	14958.04	7.55	8941	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7375	-11.74	3.94	12	0.11	-1273.00	3792.00	26750	20240109	-44.15	11420	20240909	30.82	16240	-8.00	20250107	14500	3.03	20250114	24750	-39.64	20240116	11420	30.82	20240909	0.26	N	440110	100	49 억	3727581	N	N	59	N	N
53	20250116	131256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	90	2	0.61	738982690	49397	95.13	14830	15100	14830	19260	10380	14820	14960.12	7.55	4827	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7360	-11.71	3.93	12	0.10	-1273.00	3792.00	26750	20240109	-44.26	11420	20240909	30.56	16240	-8.19	20250107	14500	2.83	20250114	24750	-39.76	20240116	11420	30.56	20240909	0.26	N	440110	100	49 억	3727581	N	N	59	N	N
54	20250116	121255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	150	2	1.01	689761670	46104	88.78	14830	15100	14830	19260	10380	14820	14961.04	7.55	3573	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7390	-11.76	3.95	12	0.09	-1273.00	3792.00	26750	20240109	-44.04	11420	20240909	31.09	16240	-7.82	20250107	14500	3.24	20250114	24750	-39.52	20240116	11420	31.09	20240909	0.26	N	440110	100	49 억	3727581	N	N	59	N	N
55	20250116	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	160	2	1.08	617726440	41294	79.52	14830	15100	14830	19260	10380	14820	14959.28	7.55	4528	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7394	-11.77	3.95	12	0.08	-1273.00	3792.00	26750	20240109	-44.00	11420	20240909	31.17	16240	-7.76	20250107	14500	3.31	20250114	24750	-39.47	20240116	11420	31.17	20240909	0.26	N	440110	100	49 억	3727581	N	N	59	N	N
56	20250116	101258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	90	2	0.61	453138650	30255	58.26	14830	15100	14830	19260	10380	14820	14977.40	7.55	1369	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7360	-11.71	3.93	12	0.06	-1273.00	3792.00	26750	20240109	-44.26	11420	20240909	30.56	16240	-8.19	20250107	14500	2.83	20250114	24750	-39.76	20240116	11420	30.56	20240909	0.26	N	440110	100	49 억	3727581	N	N	59	N	N
57	20250116	091259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	260	2	1.75	242674300	16156	31.11	14830	15100	14830	19260	10380	14820	15020.89	7.55	9071	15140	14980	14830	14670	14520	14905	14595	49	4440	100	10670	10	1	49362076	7444	-11.85	3.98	12	0.03	-1273.00	3792.00	26750	20240109	-43.63	11420	20240909	32.05	16240	-7.14	20250107	14500	4.00	20250114	24750	-39.07	20240116	11420	32.05	20240909	0.26	N	440110	100	49 억	3727581	N	N	59	N	N
58	20250115	161252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-100	5	-0.67	752386220	50888	60.45	14920	14990	14680	19390	10450	14920	14785.11	7.56	-4796	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7315	-11.64	3.91	12	0.10	-1273.00	3792.00	27750	20240108	-46.59	11420	20240909	29.77	16240	-8.74	20250107	14500	2.21	20250114	24750	-40.12	20240116	11420	29.77	20240909	0.26	N	440110	100	49 억	3729740	N	N	59	N	N
59	20250115	151253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14830	-90	5	-0.60	681444750	46098	54.76	14920	14990	14680	19390	10450	14920	14782.52	7.56	-4796	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7320	-11.65	3.91	12	0.09	-1273.00	3792.00	27750	20240108	-46.56	11420	20240909	29.86	16240	-8.68	20250107	14500	2.28	20250114	24750	-40.08	20240116	11420	29.86	20240909	0.26	N	440110	100	49 억	3729740	N	N	701	N	N
60	20250115	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	-130	5	-0.87	593097250	40129	47.67	14920	14990	14680	19390	10450	14920	14779.77	7.56	-5346	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7301	-11.62	3.90	12	0.08	-1273.00	3792.00	27750	20240108	-46.70	11420	20240909	29.51	16240	-8.93	20250107	14500	2.00	20250114	24750	-40.24	20240116	11420	29.51	20240909	0.26	N	440110	100	49 억	3729740	N	N	701	N	N
61	20250115	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-120	5	-0.80	561725540	38013	45.16	14920	14990	14680	19390	10450	14920	14777.20	7.56	-5450	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7306	-11.63	3.90	12	0.08	-1273.00	3792.00	27750	20240108	-46.67	11420	20240909	29.60	16240	-8.87	20250107	14500	2.07	20250114	24750	-40.20	20240116	11420	29.60	20240909	0.26	N	440110	100	49 억	3729740	N	N	701	N	N
62	20250115	121239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	-190	5	-1.27	443860440	30049	35.70	14920	14990	14680	19390	10450	14920	14771.22	7.56	-7152	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7271	-11.57	3.88	12	0.06	-1273.00	3792.00	27750	20240108	-46.92	11420	20240909	28.98	16240	-9.30	20250107	14500	1.59	20250114	24750	-40.48	20240116	11420	28.98	20240909	0.26	N	440110	100	49 억	3729740	N	N	701	N	N
63	20250115	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	-170	5	-1.14	405384010	27439	32.60	14920	14990	14680	19390	10450	14920	14774.01	7.56	-7180	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7281	-11.59	3.89	12	0.06	-1273.00	3792.00	27750	20240108	-46.85	11420	20240909	29.16	16240	-9.17	20250107	14500	1.72	20250114	24750	-40.40	20240116	11420	29.16	20240909	0.26	N	440110	100	49 억	3729740	N	N	701	N	N
64	20250115	101250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	-210	5	-1.41	282790500	19112	22.70	14920	14990	14710	19390	10450	14920	14796.49	7.56	-7715	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7261	-11.56	3.88	12	0.04	-1273.00	3792.00	27750	20240108	-46.99	11420	20240909	28.81	16240	-9.42	20250107	14500	1.45	20250114	24750	-40.57	20240116	11420	28.81	20240909	0.26	N	440110	100	49 억	3729740	N	N	701	N	N
65	20250115	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	-20	5	-0.13	56866190	3824	4.54	14920	14990	14800	19390	10450	14920	14870.87	7.56	-22	15373	15146	14823	14596	14273	15260	14710	49	4470	100	10740	10	1	49362076	7355	-11.70	3.93	12	0.01	-1273.00	3792.00	27750	20240108	-46.31	11420	20240909	30.47	16240	-8.25	20250107	14500	2.76	20250114	24750	-39.80	20240116	11420	30.47	20240909	0.26	N	440110	100	49 억	3729740	N	N	701	N	N
66	20250114	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	260	2	1.77	1239867700	83972	100.06	14500	15050	14500	19050	10270	14660	14764.94	7.52	13540	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7365	-11.72	3.93	12	0.17	-1273.00	3792.00	27750	20240108	-46.23	11420	20240909	30.65	16240	-8.13	20250107	14500	2.90	20250114	24750	-39.72	20240116	11420	30.65	20240909	0.25	N	440110	100	49 억	3713606	N	N	695	N	N
67	20250114	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	300	2	2.05	1198116960	81178	96.73	14500	15050	14500	19050	10270	14660	14759.13	7.52	13650	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7385	-11.75	3.95	12	0.16	-1273.00	3792.00	27750	20240108	-46.09	11420	20240909	31.00	16240	-7.88	20250107	14500	3.17	20250114	24750	-39.56	20240116	11420	31.00	20240909	0.25	N	440110	100	49 억	3713606	N	N	751	N	N
68	20250114	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	210	2	1.43	1025250380	69605	82.94	14500	14880	14500	19050	10270	14660	14729.55	7.52	13134	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7340	-11.68	3.92	12	0.14	-1273.00	3792.00	27750	20240108	-46.41	11420	20240909	30.21	16240	-8.44	20250107	14500	2.55	20250114	24750	-39.92	20240116	11420	30.21	20240909	0.25	N	440110	100	49 억	3713606	N	N	751	N	N
69	20250114	131245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	190	2	1.30	947982530	64403	76.75	14500	14880	14500	19050	10270	14660	14719.54	7.52	12480	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7330	-11.67	3.92	12	0.13	-1273.00	3792.00	27750	20240108	-46.49	11420	20240909	30.04	16240	-8.56	20250107	14500	2.41	20250114	24750	-40.00	20240116	11420	30.04	20240909	0.25	N	440110	100	49 억	3713606	N	N	751	N	N
70	20250114	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	110	2	0.75	699963090	47628	56.76	14500	14880	14500	19050	10270	14660	14696.46	7.52	392	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7291	-11.60	3.90	12	0.10	-1273.00	3792.00	27750	20240108	-46.77	11420	20240909	29.33	16240	-9.05	20250107	14500	1.86	20250114	24750	-40.32	20240116	11420	29.33	20240909	0.25	N	440110	100	49 억	3713606	N	N	751	N	N
71	20250114	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	160	2	1.09	625199010	42557	50.71	14500	14880	14500	19050	10270	14660	14690.86	7.52	-3136	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7315	-11.64	3.91	12	0.09	-1273.00	3792.00	27750	20240108	-46.59	11420	20240909	29.77	16240	-8.74	20250107	14500	2.21	20250114	24750	-40.12	20240116	11420	29.77	20240909	0.25	N	440110	100	49 억	3713606	N	N	751	N	N
72	20250114	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	20	2	0.14	444026820	30260	36.06	14500	14880	14500	19050	10270	14660	14673.72	7.52	-6753	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7246	-11.53	3.87	12	0.06	-1273.00	3792.00	27750	20240108	-47.10	11420	20240909	28.55	16240	-9.61	20250107	14500	1.24	20250114	24750	-40.69	20240116	11420	28.55	20240909	0.25	N	440110	100	49 억	3713606	N	N	751	N	N
73	20250114	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	30	2	0.20	106090850	7233	8.62	14500	14790	14500	19050	10270	14660	14667.61	7.52	532	15146	14902	14766	14522	14386	14835	14455	49	4390	100	10550	10	1	49362076	7251	-11.54	3.87	12	0.01	-1273.00	3792.00	27750	20240108	-47.06	11420	20240909	28.63	16240	-9.54	20250107	14500	1.31	20250114	24750	-40.65	20240116	11420	28.63	20240909	0.25	N	440110	100	49 억	3713606	N	N	751	N	N
74	20250113	161225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	-350	5	-2.33	1230788180	83574	104.98	15010	15010	14630	19510	10510	15010	14727.08	7.54	-9841	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7236	-11.52	3.87	12	0.17	-1273.00	3792.00	27750	20240108	-47.17	11420	20240909	28.37	16240	-9.73	20250107	14630	0.21	20250113	24750	-40.77	20240116	11420	28.37	20240909	0.25	N	440110	100	49 억	3720656	N	N	734	N	N
75	20250113	151233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	-350	5	-2.33	1133431640	76937	96.64	15010	15010	14640	19510	10510	15010	14731.94	7.54	-7373	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7236	-11.52	3.87	12	0.16	-1273.00	3792.00	27750	20240108	-47.17	11420	20240909	28.37	16240	-9.73	20250107	14640	0.14	20250113	24750	-40.77	20240116	11420	28.37	20240909	0.25	N	440110	100	49 억	3720656	N	N	1385	N	N
76	20250113	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-200	5	-1.33	965483140	65503	82.28	15010	15010	14650	19510	10510	15010	14739.52	7.54	-3324	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7311	-11.63	3.91	12	0.13	-1273.00	3792.00	27750	20240108	-46.63	11420	20240909	29.68	16240	-8.81	20250107	14650	1.09	20250113	24750	-40.16	20240116	11420	29.68	20240909	0.25	N	440110	100	49 억	3720656	N	N	1385	N	N
77	20250113	131214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14780	-230	5	-1.53	930903140	63156	79.33	15010	15010	14650	19510	10510	15010	14739.74	7.54	-3051	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7296	-11.61	3.90	12	0.13	-1273.00	3792.00	27750	20240108	-46.74	11420	20240909	29.42	16240	-8.99	20250107	14650	0.89	20250113	24750	-40.28	20240116	11420	29.42	20240909	0.25	N	440110	100	49 억	3720656	N	N	1385	N	N
78	20250113	121218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-190	5	-1.27	815797970	55339	69.51	15010	15010	14650	19510	10510	15010	14741.82	7.54	-2970	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7315	-11.64	3.91	12	0.11	-1273.00	3792.00	27750	20240108	-46.59	11420	20240909	29.77	16240	-8.74	20250107	14650	1.16	20250113	24750	-40.12	20240116	11420	29.77	20240909	0.25	N	440110	100	49 억	3720656	N	N	1385	N	N
79	20250113	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	-140	5	-0.93	733976420	49808	62.57	15010	15010	14650	19510	10510	15010	14736.11	7.54	-2748	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7340	-11.68	3.92	12	0.10	-1273.00	3792.00	27750	20240108	-46.41	11420	20240909	30.21	16240	-8.44	20250107	14650	1.50	20250113	24750	-39.92	20240116	11420	30.21	20240909	0.25	N	440110	100	49 억	3720656	N	N	1385	N	N
80	20250113	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	-300	5	-2.00	443373950	30081	37.79	15010	15010	14660	19510	10510	15010	14739.33	7.54	-6148	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7261	-11.56	3.88	12	0.06	-1273.00	3792.00	27750	20240108	-46.99	11420	20240909	28.81	16240	-9.42	20250107	14660	0.34	20250113	24750	-40.57	20240116	11420	28.81	20240909	0.25	N	440110	100	49 억	3720656	N	N	1385	N	N
81	20250113	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-210	5	-1.40	182276970	12333	15.49	15010	15010	14680	19510	10510	15010	14779.59	7.54	-2044	15590	15300	15110	14820	14630	15205	14725	49	4500	100	10800	10	1	49362076	7306	-11.63	3.90	12	0.02	-1273.00	3792.00	27750	20240108	-46.67	11420	20240909	29.60	16240	-8.87	20250107	14680	0.82	20250113	24750	-40.20	20240116	11420	29.60	20240909	0.25	N	440110	100	49 억	3720656	N	N	1385	N	N
82	20250110	161154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	-120	5	-0.79	1188652280	79136	97.66	15400	15400	14920	19660	10600	15130	15020.38	7.55	-4644	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7409	-11.79	3.96	12	0.16	-1273.00	3792.00	27750	20240108	-45.91	11420	20240909	31.44	16240	-7.57	20250107	14730	1.90	20250102	25800	-41.82	20240110	11420	31.44	20240909	0.25	N	440110	100	49 억	3724491	N	N	1385	N	N
83	20250110	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	-140	5	-0.93	1118429720	74455	91.88	15400	15400	14920	19660	10600	15130	15021.55	7.55	-3655	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7399	-11.78	3.95	12	0.15	-1273.00	3792.00	27750	20240108	-45.98	11420	20240909	31.26	16240	-7.70	20250107	14730	1.77	20250102	25800	-41.90	20240110	11420	31.26	20240909	0.25	N	440110	100	49 억	3724491	N	N	1769	N	N
84	20250110	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	-60	5	-0.40	915321930	60911	75.17	15400	15400	14920	19660	10600	15130	15027.20	7.55	-2419	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7439	-11.84	3.97	12	0.12	-1273.00	3792.00	27750	20240108	-45.69	11420	20240909	31.96	16240	-7.20	20250107	14730	2.31	20250102	25800	-41.59	20240110	11420	31.96	20240909	0.25	N	440110	100	49 억	3724491	N	N	1769	N	N
85	20250110	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	-110	5	-0.73	840633040	55940	69.03	15400	15400	14920	19660	10600	15130	15027.41	7.55	-2335	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7414	-11.80	3.96	12	0.11	-1273.00	3792.00	27750	20240108	-45.87	11420	20240909	31.52	16240	-7.51	20250107	14730	1.97	20250102	25800	-41.78	20240110	11420	31.52	20240909	0.25	N	440110	100	49 억	3724491	N	N	1769	N	N
86	20250110	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	-110	5	-0.73	707340310	47072	58.09	15400	15400	14920	19660	10600	15130	15026.77	7.55	-5073	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7414	-11.80	3.96	12	0.10	-1273.00	3792.00	27750	20240108	-45.87	11420	20240909	31.52	16240	-7.51	20250107	14730	1.97	20250102	25800	-41.78	20240110	11420	31.52	20240909	0.25	N	440110	100	49 억	3724491	N	N	1769	N	N
87	20250110	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	-150	5	-0.99	644644580	42891	52.93	15400	15400	14920	19660	10600	15130	15029.83	7.55	-6417	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7394	-11.77	3.95	12	0.09	-1273.00	3792.00	27750	20240108	-46.02	11420	20240909	31.17	16240	-7.76	20250107	14730	1.70	20250102	25800	-41.94	20240110	11420	31.17	20240909	0.25	N	440110	100	49 억	3724491	N	N	1769	N	N
88	20250110	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	-140	5	-0.93	382801100	25405	31.35	15400	15400	14950	19660	10600	15130	15067.94	7.55	-7696	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7399	-11.78	3.95	12	0.05	-1273.00	3792.00	27750	20240108	-45.98	11420	20240909	31.26	16240	-7.70	20250107	14730	1.77	20250102	25800	-41.90	20240110	11420	31.26	20240909	0.25	N	440110	100	49 억	3724491	N	N	1769	N	N
89	20250110	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	70	2	0.46	75779860	4995	6.16	15400	15400	15030	19660	10600	15130	15171.14	7.55	-721	15743	15436	15243	14936	14743	15340	14840	49	4530	100	10890	10	1	49362076	7503	-11.94	4.01	12	0.01	-1273.00	3792.00	27750	20240108	-45.23	11420	20240909	33.10	16240	-6.40	20250107	14730	3.19	20250102	25800	-41.09	20240110	11420	33.10	20240909	0.25	N	440110	100	49 억	3724491	N	N	1769	N	N
90	20250109	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15130	-240	5	-1.56	1225106640	80692	100.71	15520	15550	15050	19980	10760	15370	15182.65	7.56	-5113	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7468	-11.89	3.99	12	0.16	-1273.00	3792.00	27750	20240108	-45.48	11420	20240909	32.49	16240	-6.83	20250107	14730	2.72	20250102	26750	-43.44	20240109	11420	32.49	20240909	0.25	N	440110	100	49 억	3730223	N	N	1760	N	N
91	20250109	151154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	-170	5	-1.11	1146763270	75522	94.26	15520	15550	15050	19980	10760	15370	15184.49	7.56	-6583	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7503	-11.94	4.01	12	0.15	-1273.00	3792.00	27750	20240108	-45.23	11420	20240909	33.10	16240	-6.40	20250107	14730	3.19	20250102	26750	-43.18	20240109	11420	33.10	20240909	0.25	N	440110	100	49 억	3730223	N	N	747	N	N
92	20250109	141202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15180	-190	5	-1.24	1047138800	68958	86.07	15520	15550	15050	19980	10760	15370	15185.17	7.56	-7842	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7493	-11.92	4.00	12	0.14	-1273.00	3792.00	27750	20240108	-45.30	11420	20240909	32.92	16240	-6.53	20250107	14730	3.05	20250102	26750	-43.25	20240109	11420	32.92	20240909	0.25	N	440110	100	49 억	3730223	N	N	747	N	N
93	20250109	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15150	-220	5	-1.43	966580090	63629	79.42	15520	15550	15050	19980	10760	15370	15190.87	7.56	-7128	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7478	-11.90	4.00	12	0.13	-1273.00	3792.00	27750	20240108	-45.41	11420	20240909	32.66	16240	-6.71	20250107	14730	2.85	20250102	26750	-43.36	20240109	11420	32.66	20240909	0.25	N	440110	100	49 억	3730223	N	N	747	N	N
94	20250109	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15090	-280	5	-1.82	863742430	56839	70.94	15520	15550	15050	19980	10760	15370	15196.30	7.56	-10015	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7449	-11.85	3.98	12	0.12	-1273.00	3792.00	27750	20240108	-45.62	11420	20240909	32.14	16240	-7.08	20250107	14730	2.44	20250102	26750	-43.59	20240109	11420	32.14	20240909	0.25	N	440110	100	49 억	3730223	N	N	747	N	N
95	20250109	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15090	-280	5	-1.82	699291380	45934	57.33	15520	15550	15090	19980	10760	15370	15223.83	7.56	-7637	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7449	-11.85	3.98	12	0.09	-1273.00	3792.00	27750	20240108	-45.62	11420	20240909	32.14	16240	-7.08	20250107	14730	2.44	20250102	26750	-43.59	20240109	11420	32.14	20240909	0.25	N	440110	100	49 억	3730223	N	N	747	N	N
96	20250109	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15180	-190	5	-1.24	467731770	30627	38.23	15520	15550	15110	19980	10760	15370	15271.88	7.56	-8252	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7493	-11.92	4.00	12	0.06	-1273.00	3792.00	27750	20240108	-45.30	11420	20240909	32.92	16240	-6.53	20250107	14730	3.05	20250102	26750	-43.25	20240109	11420	32.92	20240909	0.25	N	440110	100	49 억	3730223	N	N	747	N	N
97	20250109	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15540	170	2	1.11	83177690	5384	6.72	15520	15550	15370	19980	10760	15370	15449.05	7.56	-1694	15730	15550	15360	15180	14990	15640	15270	49	4610	100	11060	10	1	49362076	7671	-12.21	4.10	12	0.01	-1273.00	3792.00	27750	20240108	-44.00	11420	20240909	36.08	16240	-4.31	20250107	14730	5.50	20250102	26750	-41.91	20240109	11420	36.08	20240909	0.25	N	440110	100	49 억	3730223	N	N	747	N	N
98	20250108	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15370	-100	5	-0.65	1225610630	79959	60.37	15250	15540	15170	20100	10830	15470	15327.97	7.55	9211	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7585	-12.07	4.05	12	0.16	-1273.00	3792.00	27750	20240108	-44.61	11420	20240909	34.59	16240	-5.36	20250107	14730	4.34	20250102	27750	-44.61	20240108	11420	34.59	20240909	0.25	N	440110	100	49 억	3723633	N	N	741	N	N
99	20250108	151155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15500	30	2	0.19	1130785090	73816	55.73	15250	15540	15170	20100	10830	15470	15318.96	7.55	9324	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7649	-12.18	4.09	12	0.15	-1273.00	3792.00	27750	20240108	-44.14	11420	20240909	35.73	16240	-4.56	20250107	14730	5.23	20250102	27750	-44.14	20240108	11420	35.73	20240909	0.25	N	440110	100	49 억	3723633	N	N	5318	N	N
100	20250108	141159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15320	-150	5	-0.97	870542130	56915	42.97	15250	15470	15170	20100	10830	15470	15295.46	7.55	3130	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7560	-12.03	4.04	12	0.12	-1273.00	3792.00	27750	20240108	-44.79	11420	20240909	34.15	16240	-5.67	20250107	14730	4.01	20250102	27750	-44.79	20240108	11420	34.15	20240909	0.25	N	440110	100	49 억	3723633	N	N	5318	N	N
101	20250108	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	-140	5	-0.90	789041850	51593	38.95	15250	15470	15170	20100	10830	15470	15293.57	7.55	2835	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7565	-12.04	4.04	12	0.10	-1273.00	3792.00	27750	20240108	-44.76	11420	20240909	34.24	16240	-5.60	20250107	14730	4.07	20250102	27750	-44.76	20240108	11420	34.24	20240909	0.25	N	440110	100	49 억	3723633	N	N	5318	N	N
102	20250108	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15310	-160	5	-1.03	663604540	43403	32.77	15250	15470	15170	20100	10830	15470	15289.35	7.55	4191	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7555	-12.03	4.04	12	0.09	-1273.00	3792.00	27750	20240108	-44.83	11420	20240909	34.06	16240	-5.73	20250107	14730	3.94	20250102	27750	-44.83	20240108	11420	34.06	20240909	0.25	N	440110	100	49 억	3723633	N	N	5318	N	N
103	20250108	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15370	-100	5	-0.65	591903570	38728	29.24	15250	15470	15170	20100	10830	15470	15283.58	7.55	6155	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7585	-12.07	4.05	12	0.08	-1273.00	3792.00	27750	20240108	-44.61	11420	20240909	34.59	16240	-5.36	20250107	14730	4.34	20250102	27750	-44.61	20240108	11420	34.59	20240909	0.25	N	440110	100	49 억	3723633	N	N	5318	N	N
104	20250108	101155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	-170	5	-1.10	354114000	23155	17.48	15250	15470	15170	20100	10830	15470	15293.16	7.55	1842	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7550	-12.02	4.03	12	0.05	-1273.00	3792.00	27750	20240108	-44.86	11420	20240909	33.98	16240	-5.79	20250107	14730	3.87	20250102	27750	-44.86	20240108	11420	33.98	20240909	0.25	N	440110	100	49 억	3723633	N	N	5318	N	N
105	20250108	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	-170	5	-1.10	115346020	7563	5.71	15250	15470	15170	20100	10830	15470	15251.21	7.55	256	16496	15982	15726	15212	14956	15855	15085	49	4630	100	11130	10	1	49347196	7550	-12.02	4.03	12	0.02	-1273.00	3792.00	27750	20240108	-44.86	11420	20240909	33.98	16240	-5.79	20250107	14730	3.87	20250102	27750	-44.86	20240108	11420	33.98	20240909	0.25	N	440110	100	49 억	3723633	N	N	5318	N	N
106	20250107	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	-450	5	-2.83	2073785370	131493	109.84	16040	16240	15470	20650	11150	15920	15771.19	7.60	-29143	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7634	-12.15	4.08	12	0.27	-1273.00	3792.00	27750	20240108	-44.25	11420	20240909	35.46	16240	-4.74	20250107	14730	5.02	20250102	27750	-44.25	20240108	11420	35.46	20240909	0.24	N	440110	100	49 억	3751562	N	N	5318	N	N
107	20250107	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15500	-420	5	-2.64	1968059410	124666	104.13	16040	16240	15480	20650	11150	15920	15786.66	7.60	-25666	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7649	-12.18	4.09	12	0.25	-1273.00	3792.00	27750	20240108	-44.14	11420	20240909	35.73	16240	-4.56	20250107	14730	5.23	20250102	27750	-44.14	20240108	11420	35.73	20240909	0.24	N	440110	100	49 억	3751562	N	N	2285	N	N
108	20250107	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	-340	5	-2.14	1742597570	110145	92.00	16040	16240	15520	20650	11150	15920	15820.94	7.60	-18328	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7688	-12.24	4.11	12	0.22	-1273.00	3792.00	27750	20240108	-43.86	11420	20240909	36.43	16240	-4.06	20250107	14730	5.77	20250102	27750	-43.86	20240108	11420	36.43	20240909	0.24	N	440110	100	49 억	3751562	N	N	2285	N	N
109	20250107	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15540	-380	5	-2.39	1591551310	100478	83.93	16040	16240	15520	20650	11150	15920	15839.80	7.60	-17855	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7669	-12.21	4.10	12	0.20	-1273.00	3792.00	27750	20240108	-44.00	11420	20240909	36.08	16240	-4.31	20250107	14730	5.50	20250102	27750	-44.00	20240108	11420	36.08	20240909	0.24	N	440110	100	49 억	3751562	N	N	2285	N	N
110	20250107	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15710	-210	5	-1.32	1381294100	87019	72.69	16040	16240	15660	20650	11150	15920	15873.48	7.60	-16407	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7752	-12.34	4.14	12	0.18	-1273.00	3792.00	27750	20240108	-43.39	11420	20240909	37.57	16240	-3.26	20250107	14730	6.65	20250102	27750	-43.39	20240108	11420	37.57	20240909	0.24	N	440110	100	49 억	3751562	N	N	2285	N	N
111	20250107	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15780	-140	5	-0.88	1158648370	72867	60.87	16040	16240	15740	20650	11150	15920	15900.87	7.60	-9482	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7787	-12.40	4.16	12	0.15	-1273.00	3792.00	27750	20240108	-43.14	11420	20240909	38.18	16240	-2.83	20250107	14730	7.13	20250102	27750	-43.14	20240108	11420	38.18	20240909	0.24	N	440110	100	49 억	3751562	N	N	2285	N	N
112	20250107	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	-110	5	-0.69	927484970	58221	48.63	16040	16240	15750	20650	11150	15920	15930.42	7.60	-3931	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7802	-12.42	4.17	12	0.12	-1273.00	3792.00	27750	20240108	-43.03	11420	20240909	38.44	16240	-2.65	20250107	14730	7.33	20250102	27750	-43.03	20240108	11420	38.44	20240909	0.24	N	440110	100	49 억	3751562	N	N	2285	N	N
113	20250107	091150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	-10	5	-0.06	322447630	20114	16.80	16040	16240	15850	20650	11150	15920	16031.00	7.60	-200	16433	16176	15943	15686	15453	16305	15815	49	4730	100	11460	10	1	49347196	7851	-12.50	4.20	12	0.04	-1273.00	3792.00	27750	20240108	-42.67	11420	20240909	39.32	16240	-2.03	20250107	14730	8.01	20250102	27750	-42.67	20240108	11420	39.32	20240909	0.24	N	440110	100	49 억	3751562	N	N	2285	N	N
114	20250106	161132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	120	2	0.76	1897246380	119577	52.54	15810	16200	15710	20500	11060	15800	15866.32	7.65	-20215	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7856	-12.51	4.20	12	0.24	-1273.00	3792.00	27750	20240108	-42.63	11420	20240909	39.40	16200	-1.73	20250106	14730	8.08	20250102	27750	-42.63	20240108	11420	39.40	20240909	0.24	N	440110	100	49 억	3775973	N	N	2277	N	N
115	20250106	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	160	2	1.01	1781664220	112325	49.35	15810	16200	15710	20500	11060	15800	15861.69	7.65	-20523	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7876	-12.54	4.21	12	0.23	-1273.00	3792.00	27750	20240108	-42.49	11420	20240909	39.75	16200	-1.48	20250106	14730	8.35	20250102	27750	-42.49	20240108	11420	39.75	20240909	0.24	N	440110	100	49 억	3775973	N	N	5206	N	N
116	20250106	141132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	20	2	0.13	1522515060	95995	42.18	15810	16200	15710	20500	11060	15800	15860.36	7.65	-23229	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7807	-12.43	4.17	12	0.19	-1273.00	3792.00	27750	20240108	-42.99	11420	20240909	38.53	16200	-2.35	20250106	14730	7.40	20250102	27750	-42.99	20240108	11420	38.53	20240909	0.24	N	440110	100	49 억	3775973	N	N	5206	N	N
117	20250106	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	40	2	0.25	1316946270	83010	36.47	15810	16200	15710	20500	11060	15800	15864.91	7.65	-22027	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7817	-12.44	4.18	12	0.17	-1273.00	3792.00	27750	20240108	-42.92	11420	20240909	38.70	16200	-2.22	20250106	14730	7.54	20250102	27750	-42.92	20240108	11420	38.70	20240909	0.24	N	440110	100	49 억	3775973	N	N	5206	N	N
118	20250106	121129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	30	2	0.19	1261833280	79531	34.94	15810	16200	15710	20500	11060	15800	15865.93	7.65	-21415	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7812	-12.44	4.17	12	0.16	-1273.00	3792.00	27750	20240108	-42.95	11420	20240909	38.62	16200	-2.28	20250106	14730	7.47	20250102	27750	-42.95	20240108	11420	38.62	20240909	0.24	N	440110	100	49 억	3775973	N	N	5206	N	N
119	20250106	111125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	-60	5	-0.38	1099634430	69288	30.44	15810	16200	15710	20500	11060	15800	15870.49	7.65	-22525	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7767	-12.36	4.15	12	0.14	-1273.00	3792.00	27750	20240108	-43.28	11420	20240909	37.83	16200	-2.84	20250106	14730	6.86	20250102	27750	-43.28	20240108	11420	37.83	20240909	0.24	N	440110	100	49 억	3775973	N	N	5206	N	N
120	20250106	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	30	2	0.19	679188450	42641	18.74	15810	16200	15750	20500	11060	15800	15928.06	7.65	-9705	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7812	-12.44	4.17	12	0.09	-1273.00	3792.00	27750	20240108	-42.95	11420	20240909	38.62	16200	-2.28	20250106	14730	7.47	20250102	27750	-42.95	20240108	11420	38.62	20240909	0.24	N	440110	100	49 억	3775973	N	N	5206	N	N
121	20250106	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15930	130	2	0.82	302818780	18869	8.29	15810	16200	15810	20500	11060	15800	16048.48	7.65	-7244	16573	16186	15563	15176	14553	16380	15370	49	4700	100	11370	10	1	49347196	7861	-12.51	4.20	12	0.04	-1273.00	3792.00	27750	20240108	-42.59	11420	20240909	39.49	16200	-1.67	20250106	14730	8.15	20250102	27750	-42.59	20240108	11420	39.49	20240909	0.24	N	440110	100	49 억	3775973	N	N	5206	N	N
122	20250103	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	970	2	6.54	3549469600	227030	216.60	14950	15950	14940	19270	10390	14830	15634.24	7.52	71992	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7797	-12.41	4.17	12	0.46	-1273.00	3792.00	27750	20240108	-43.06	11420	20240909	38.35	15950	-0.94	20250103	14730	7.26	20250102	27750	-43.06	20240108	11420	38.35	20240909	0.24	N	440110	100	49 억	3711501	N	N	5206	N	N
123	20250103	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15890	1060	2	7.15	3354808540	214751	204.89	14950	15950	14940	19270	10390	14830	15621.85	7.52	70624	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7841	-12.48	4.19	12	0.44	-1273.00	3792.00	27750	20240108	-42.74	11420	20240909	39.14	15950	-0.38	20250103	14730	7.88	20250102	27750	-42.74	20240108	11420	39.14	20240909	0.24	N	440110	100	49 억	3711501	N	N	7004	N	N
124	20250103	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	980	2	6.61	2944237140	188867	180.19	14950	15950	14940	19270	10390	14830	15588.94	7.52	58693	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7802	-12.42	4.17	12	0.38	-1273.00	3792.00	27750	20240108	-43.03	11420	20240909	38.44	15950	-0.88	20250103	14730	7.33	20250102	27750	-43.03	20240108	11420	38.44	20240909	0.24	N	440110	100	49 억	3711501	N	N	7004	N	N
125	20250103	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	1090	2	7.35	2396479260	154332	147.25	14950	15930	14940	19270	10390	14830	15528.08	7.52	54112	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7856	-12.51	4.20	12	0.31	-1273.00	3792.00	27750	20240108	-42.63	11420	20240909	39.40	15930	-0.06	20250103	14730	8.08	20250102	27750	-42.63	20240108	11420	39.40	20240909	0.24	N	440110	100	49 억	3711501	N	N	7004	N	N
126	20250103	121119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15640	810	2	5.46	1871316520	121047	115.49	14950	15700	14940	19270	10390	14830	15459.42	7.52	38023	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7718	-12.29	4.12	12	0.25	-1273.00	3792.00	27750	20240108	-43.64	11420	20240909	36.95	15700	-0.38	20250103	14730	6.18	20250102	27750	-43.64	20240108	11420	36.95	20240909	0.24	N	440110	100	49 억	3711501	N	N	7004	N	N
127	20250103	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	800	2	5.39	1556320570	100906	96.27	14950	15690	14940	19270	10390	14830	15423.47	7.52	30663	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7713	-12.28	4.12	12	0.20	-1273.00	3792.00	27750	20240108	-43.68	11420	20240909	36.87	15690	-0.38	20250103	14730	6.11	20250102	27750	-43.68	20240108	11420	36.87	20240909	0.24	N	440110	100	49 억	3711501	N	N	7004	N	N
128	20250103	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15520	690	2	4.65	1009792430	65841	62.82	14950	15560	14940	19270	10390	14830	15336.83	7.52	20843	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7659	-12.19	4.09	12	0.13	-1273.00	3792.00	27750	20240108	-44.07	11420	20240909	35.90	15560	-0.26	20250103	14730	5.36	20250102	27750	-44.07	20240108	11420	35.90	20240909	0.24	N	440110	100	49 억	3711501	N	N	7004	N	N
129	20250103	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15170	340	2	2.29	158987480	10525	10.04	14950	15170	14940	19270	10390	14830	15105.70	7.52	1747	15256	15042	14886	14672	14516	14965	14595	49	4440	100	10670	10	1	49347196	7486	-11.92	4.00	12	0.02	-1273.00	3792.00	27750	20240108	-45.33	11420	20240909	32.84	15170	0.00	20250103	14730	2.99	20250102	27750	-45.33	20240108	11420	32.84	20240909	0.24	N	440110	100	49 억	3711501	N	N	7004	N	N
130	20250102	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14830	-170	5	-1.13	1551769750	104652	84.05	15000	15100	14730	19500	10500	15000	14827.90	7.53	5476	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7318	-11.65	3.91	12	0.21	-1273.00	3792.00	27750	20240108	-46.56	11420	20240909	29.86	15100	-1.79	20250102	14730	0.68	20250102	27750	-46.56	20240108	11420	29.86	20240909	0.26	N	440110	100	49 억	3714800	N	N	6898	N	N
131	20250102	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	20	2	0.13	1393347070	94037	75.53	15000	15100	14730	19500	10500	15000	14817.01	7.53	2544	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7412	-11.80	3.96	12	0.19	-1273.00	3792.00	27750	20240108	-45.87	11420	20240909	31.52	15100	-0.53	20250102	14730	1.97	20250102	27750	-45.87	20240108	11420	31.52	20240909	0.26	N	440110	100	49 억	3714800	N	N	421	N	N
132	20250102	141105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	-240	5	-1.60	1085673590	73275	58.85	15000	15100	14730	19500	10500	15000	14816.43	7.53	-3927	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7284	-11.59	3.89	12	0.15	-1273.00	3792.00	27750	20240108	-46.81	11420	20240909	29.25	15100	-2.25	20250102	14730	0.20	20250102	27750	-46.81	20240108	11420	29.25	20240909	0.26	N	440110	100	49 억	3714800	N	N	421	N	N
133	20250102	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-190	5	-1.27	806957250	54403	43.69	15000	15100	14750	19500	10500	15000	14832.95	7.53	-5761	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7308	-11.63	3.91	12	0.11	-1273.00	3792.00	27750	20240108	-46.63	11420	20240909	29.68	15100	-1.92	20250102	14750	0.41	20250102	27750	-46.63	20240108	11420	29.68	20240909	0.26	N	440110	100	49 억	3714800	N	N	421	N	N
134	20250102	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-190	5	-1.27	582218190	39201	31.48	15000	15100	14750	19500	10500	15000	14852.13	7.53	-3618	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7308	-11.63	3.91	12	0.08	-1273.00	3792.00	27750	20240108	-46.63	11420	20240909	29.68	15100	-1.92	20250102	14750	0.41	20250102	27750	-46.63	20240108	11420	29.68	20240909	0.26	N	440110	100	49 억	3714800	N	N	421	N	N
135	20250102	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-140	5	-0.93	497833940	33507	26.91	15000	15100	14750	19500	10500	15000	14857.61	7.53	-3784	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7333	-11.67	3.92	12	0.07	-1273.00	3792.00	27750	20240108	-46.45	11420	20240909	30.12	15100	-1.59	20250102	14750	0.75	20250102	27750	-46.45	20240108	11420	30.12	20240909	0.26	N	440110	100	49 억	3714800	N	N	421	N	N
136	20250102	101104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	-250	5	-1.67	194301030	13064	10.49	15000	15100	14750	19500	10500	15000	14873.01	7.53	-905	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7279	-11.59	3.89	12	0.03	-1273.00	3792.00	27750	20240108	-46.85	11420	20240909	29.16	15100	-2.32	20250102	14750	0.00	20250102	27750	-46.85	20240108	11420	29.16	20240909	0.26	N	440110	100	49 억	3714800	N	N	421	N	N
137	20250102	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	0	3	0.00	0	0	0.00	0	0	0	19500	10500	15000	0.00	7.53	0	15800	15400	14850	14450	13900	15600	14650	49	4500	100	10800	10	1	49347196	7402	-11.78	3.96	12	0.00	-1273.00	3792.00	27750	20240108	-45.95	11420	20240909	31.35	0	0.00	0	0	0.00	0	27750	-45.95	20240108	11420	31.35	20240909	0.26	N	440110	100	49 억	3714800	N	N	421	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History