KissMeData/138080/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	1380	2	10.94	5466620350	399357	211.35	12720	14190	12610	16400	8840	12620	13688.41	2.29	31915	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1487	-4.40	1.29	12	3.76	-3183.00	10839.00	16890	20240117	-17.11	9080	20241209	54.19	14190	-1.34	20250124	10140	38.07	20250109	16150	-13.31	20240222	9080	54.19	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
3	20250124	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	1380	2	10.94	5357119970	391537	207.21	12720	14190	12610	16400	8840	12620	13682.30	2.29	32279	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1487	-4.40	1.29	12	3.69	-3183.00	10839.00	16890	20240117	-17.11	9080	20241209	54.19	14190	-1.34	20250124	10140	38.07	20250109	16150	-13.31	20240222	9080	54.19	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
4	20250124	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	1400	2	11.09	5023806560	367630	194.56	12720	14190	12610	16400	8840	12620	13665.40	2.29	29363	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1489	-4.40	1.29	12	3.46	-3183.00	10839.00	16890	20240117	-16.99	9080	20241209	54.41	14190	-1.20	20250124	10140	38.26	20250109	16150	-13.19	20240222	9080	54.41	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
5	20250124	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	1300	2	10.30	4654694170	341105	180.52	12720	14190	12610	16400	8840	12620	13645.94	2.29	29172	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1479	-4.37	1.28	12	3.21	-3183.00	10839.00	16890	20240117	-17.58	9080	20241209	53.30	14190	-1.90	20250124	10140	37.28	20250109	16150	-13.81	20240222	9080	53.30	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
6	20250124	120853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	1180	2	9.35	4407618660	323211	171.05	12720	14190	12610	16400	8840	12620	13636.99	2.29	28792	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1466	-4.34	1.27	12	3.04	-3183.00	10839.00	16890	20240117	-18.29	9080	20241209	51.98	14190	-2.75	20250124	10140	36.09	20250109	16150	-14.55	20240222	9080	51.98	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
7	20250124	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	1070	2	8.48	3752516050	275676	145.89	12720	14190	12610	16400	8840	12620	13612.07	2.29	20679	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1454	-4.30	1.26	12	2.59	-3183.00	10839.00	16890	20240117	-18.95	9080	20241209	50.77	14190	-3.52	20250124	10140	35.01	20250109	16150	-15.23	20240222	9080	50.77	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
8	20250124	100851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13430	810	2	6.42	1501160020	113056	59.83	12720	13520	12610	16400	8840	12620	13278.05	2.29	869	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1427	-4.22	1.24	12	1.06	-3183.00	10839.00	16890	20240117	-20.49	9080	20241209	47.91	13520	-0.67	20250124	10140	32.45	20250109	16150	-16.84	20240222	9080	47.91	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
9	20250124	090856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12990	370	2	2.93	133948640	10427	5.52	12720	13010	12610	16400	8840	12620	12846.43	2.29	-5116	13486	13052	12556	12122	11626	13270	12340	53	3780	500	9330	10	1	10624095	1380	-4.08	1.20	12	0.10	-3183.00	10839.00	16890	20240117	-23.09	9080	20241209	43.06	13010	-0.15	20250124	10140	28.11	20250109	16150	-19.57	20240222	9080	43.06	20241209	0.87	N	138080	500	53 억	243774	N	N	N	N
10	20250123	160852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12620	370	2	3.02	2383139380	188052	164.27	12180	12990	12060	15920	8580	12250	12672.77	2.29	2883	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1341	-3.96	1.16	12	1.77	-3183.00	10839.00	17270	20240116	-26.93	9080	20241209	38.99	12990	-2.85	20250123	10140	24.46	20250109	16150	-21.86	20240222	9080	38.99	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
11	20250123	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	420	2	3.43	2326324610	183554	160.34	12180	12990	12060	15920	8580	12250	12673.79	2.29	1744	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1346	-3.98	1.17	12	1.73	-3183.00	10839.00	17270	20240116	-26.64	9080	20241209	39.54	12990	-2.46	20250123	10140	24.95	20250109	16150	-21.55	20240222	9080	39.54	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
12	20250123	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12870	620	2	5.06	1764037490	139944	122.25	12180	12900	12060	15920	8580	12250	12605.31	2.29	-9749	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1367	-4.04	1.19	12	1.32	-3183.00	10839.00	17270	20240116	-25.48	9080	20241209	41.74	12900	0.00	20250121	10140	26.92	20250109	16150	-20.31	20240222	9080	41.74	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
13	20250123	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12760	510	2	4.16	1361970270	108677	94.94	12180	12870	12060	15920	8580	12250	12532.28	2.29	-7854	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1356	-4.01	1.18	12	1.02	-3183.00	10839.00	17270	20240116	-26.11	9080	20241209	40.53	12900	-1.09	20250121	10140	25.84	20250109	16150	-20.99	20240222	9080	40.53	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
14	20250123	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12440	190	2	1.55	812576710	65610	57.31	12180	12860	12060	15920	8580	12250	12384.95	2.29	-8572	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1322	-3.91	1.15	12	0.62	-3183.00	10839.00	17270	20240116	-27.97	9080	20241209	37.00	12900	-3.57	20250121	10140	22.68	20250109	16150	-22.97	20240222	9080	37.00	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
15	20250123	110841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12110	-140	5	-1.14	644616250	52042	45.46	12180	12860	12060	15920	8580	12250	12386.46	2.29	-6781	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1287	-3.80	1.12	12	0.49	-3183.00	10839.00	17270	20240116	-29.88	9080	20241209	33.37	12900	-6.12	20250121	10140	19.43	20250109	16150	-25.02	20240222	9080	33.37	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
16	20250123	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12310	60	2	0.49	518556740	41685	36.41	12180	12860	12170	15920	8580	12250	12439.89	2.29	-2681	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1308	-3.87	1.14	12	0.39	-3183.00	10839.00	17270	20240116	-28.72	9080	20241209	35.57	12900	-4.57	20250121	10140	21.40	20250109	16150	-23.78	20240222	9080	35.57	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
17	20250123	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	160	2	1.31	59052950	4737	4.14	12180	12860	12180	15920	8580	12250	12466.32	2.29	-739	12810	12530	12240	11960	11670	12670	12100	53	3670	500	9060	10	1	10624095	1318	-3.90	1.14	12	0.04	-3183.00	10839.00	17270	20240116	-28.14	9080	20241209	36.67	12900	-3.80	20250121	10140	22.39	20250109	16150	-23.16	20240222	9080	36.67	20241209	0.77	N	138080	500	53 억	243695	N	N	N	N
18	20250122	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	20	2	0.16	1403489840	114317	20.74	12230	12520	11950	15890	8570	12230	12277.18	2.08	23290	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1301	-3.85	1.13	12	1.08	-3183.00	10839.00	17270	20240116	-29.07	9080	20241209	34.91	12900	-5.04	20250121	10140	20.81	20250109	16150	-24.15	20240222	9080	34.91	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
19	20250122	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12290	60	2	0.49	1377288570	112179	20.35	12230	12520	11950	15890	8570	12230	12277.60	2.08	24039	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1306	-3.86	1.13	12	1.06	-3183.00	10839.00	17270	20240116	-28.84	9080	20241209	35.35	12900	-4.73	20250121	10140	21.20	20250109	16150	-23.90	20240222	9080	35.35	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
20	20250122	140842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12450	220	2	1.80	871105600	70922	12.87	12230	12520	11950	15890	8570	12230	12282.59	2.08	1269	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1323	-3.91	1.15	12	0.67	-3183.00	10839.00	17270	20240116	-27.91	9080	20241209	37.11	12900	-3.49	20250121	10140	22.78	20250109	16150	-22.91	20240222	9080	37.11	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
21	20250122	130845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12220	-10	5	-0.08	790311750	64355	11.68	12230	12520	11950	15890	8570	12230	12280.50	2.08	-1099	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1298	-3.84	1.13	12	0.61	-3183.00	10839.00	17270	20240116	-29.24	9080	20241209	34.58	12900	-5.27	20250121	10140	20.51	20250109	16150	-24.33	20240222	9080	34.58	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
22	20250122	120842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12340	110	2	0.90	645688060	52562	9.54	12230	12520	11950	15890	8570	12230	12284.32	2.08	3470	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1311	-3.88	1.14	12	0.49	-3183.00	10839.00	17270	20240116	-28.55	9080	20241209	35.90	12900	-4.34	20250121	10140	21.70	20250109	16150	-23.59	20240222	9080	35.90	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
23	20250122	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12380	150	2	1.23	532796110	43378	7.87	12230	12520	11950	15890	8570	12230	12282.64	2.08	-773	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1315	-3.89	1.14	12	0.41	-3183.00	10839.00	17270	20240116	-28.31	9080	20241209	36.34	12900	-4.03	20250121	10140	22.09	20250109	16150	-23.34	20240222	9080	36.34	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
24	20250122	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	-150	5	-1.23	430027590	35039	6.36	12230	12520	11950	15890	8570	12230	12272.83	2.08	-1978	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1283	-3.80	1.11	12	0.33	-3183.00	10839.00	17270	20240116	-30.05	9080	20241209	33.04	12900	-6.36	20250121	10140	19.13	20250109	16150	-25.20	20240222	9080	33.04	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
25	20250122	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	170	2	1.39	129427300	10514	1.91	12230	12460	12030	15890	8570	12230	12310.01	2.08	554	13870	13050	12080	11260	10290	13460	11670	53	3660	500	9050	10	1	10624095	1317	-3.90	1.14	12	0.10	-3183.00	10839.00	17270	20240116	-28.20	9080	20241209	36.56	12900	-3.88	20250121	10140	22.29	20250109	16150	-23.22	20240222	9080	36.56	20241209	0.76	N	138080	500	53 억	220530	N	N	N	N
26	20250121	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12230	1120	2	10.08	6831637530	549631	1601.26	11110	12900	11110	14440	7780	11110	12429.53	1.34	77393	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1299	-3.84	1.13	12	5.17	-3183.00	10839.00	17270	20240116	-29.18	9080	20241209	34.69	12900	-5.19	20250121	10140	20.61	20250109	16150	-24.27	20240222	9080	34.69	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
27	20250121	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	1240	2	11.16	6717068710	540311	1574.10	11110	12900	11110	14440	7780	11110	12431.86	1.34	77591	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1312	-3.88	1.14	12	5.09	-3183.00	10839.00	17270	20240116	-28.49	9080	20241209	36.01	12900	-4.26	20250121	10140	21.79	20250109	16150	-23.53	20240222	9080	36.01	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
28	20250121	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	1140	2	10.26	6350659390	510424	1487.03	11110	12900	11110	14440	7780	11110	12441.93	1.34	73330	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1301	-3.85	1.13	12	4.80	-3183.00	10839.00	17270	20240116	-29.07	9080	20241209	34.91	12900	-5.04	20250121	10140	20.81	20250109	16150	-24.15	20240222	9080	34.91	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
29	20250121	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12340	1230	2	11.07	6075580650	488183	1422.24	11110	12900	11110	14440	7780	11110	12445.29	1.34	68349	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1311	-3.88	1.14	12	4.60	-3183.00	10839.00	17270	20240116	-28.55	9080	20241209	35.90	12900	-4.34	20250121	10140	21.70	20250109	16150	-23.59	20240222	9080	35.90	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
30	20250121	120825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12450	1340	2	12.06	5763988660	462962	1348.76	11110	12900	11110	14440	7780	11110	12450.24	1.34	66331	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1323	-3.91	1.15	12	4.36	-3183.00	10839.00	17270	20240116	-27.91	9080	20241209	37.11	12900	-3.49	20250121	10140	22.78	20250109	16150	-22.91	20240222	9080	37.11	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
31	20250121	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12590	1480	2	13.32	5432223510	436459	1271.55	11110	12900	11110	14440	7780	11110	12446.13	1.34	60073	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1338	-3.96	1.16	12	4.11	-3183.00	10839.00	17270	20240116	-27.10	9080	20241209	38.66	12900	-2.40	20250121	10140	24.16	20250109	16150	-22.04	20240222	9080	38.66	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
32	20250121	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	1460	2	13.14	4729481820	380622	1108.88	11110	12900	11110	14440	7780	11110	12425.67	1.34	44781	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1335	-3.95	1.16	12	3.58	-3183.00	10839.00	17270	20240116	-27.21	9080	20241209	38.44	12900	-2.56	20250121	10140	23.96	20250109	16150	-22.17	20240222	9080	38.44	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
33	20250121	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11390	280	2	2.52	32701460	2906	8.47	11110	11410	11110	14440	7780	11110	11253.08	1.34	2025	11496	11302	10936	10742	10376	11400	10840	53	3330	500	8220	10	1	10624095	1210	-3.58	1.05	12	0.03	-3183.00	10839.00	17270	20240116	-34.05	9080	20241209	25.44	11410	-0.18	20250121	10140	12.33	20250109	16150	-29.47	20240222	9080	25.44	20241209	0.76	N	138080	500	53 억	142234	N	N	N	N
34	20250120	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11110	260	2	2.40	374668260	34324	155.83	10570	11130	10570	14100	7600	10850	10915.64	1.24	11388	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1180	-3.49	1.03	12	0.32	-3183.00	10839.00	17270	20240116	-35.67	9080	20241209	22.36	11130	-0.18	20250120	10140	9.57	20250109	16150	-31.21	20240222	9080	22.36	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
35	20250120	150839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11070	220	2	2.03	306088870	28145	127.78	10570	11120	10570	14100	7600	10850	10875.43	1.24	11316	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1176	-3.48	1.02	12	0.26	-3183.00	10839.00	17270	20240116	-35.90	9080	20241209	21.92	11120	-0.45	20250120	10140	9.17	20250109	16150	-31.46	20240222	9080	21.92	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
36	20250120	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10910	60	2	0.55	214274870	19828	90.02	10570	10960	10570	14100	7600	10850	10806.68	1.24	6887	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1159	-3.43	1.01	12	0.19	-3183.00	10839.00	17270	20240116	-36.83	9080	20241209	20.15	10960	-0.46	20250120	10140	7.59	20250109	16150	-32.45	20240222	9080	20.15	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
37	20250120	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	40	2	0.37	135682020	12618	57.29	10570	10920	10570	14100	7600	10850	10753.05	1.24	1950	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1157	-3.42	1.00	12	0.12	-3183.00	10839.00	17270	20240116	-36.94	9080	20241209	19.93	10940	-0.46	20250115	10140	7.40	20250109	16150	-32.57	20240222	9080	19.93	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
38	20250120	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-30	5	-0.28	101627990	9490	43.09	10570	10820	10570	14100	7600	10850	10708.96	1.24	-69	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1150	-3.40	1.00	12	0.09	-3183.00	10839.00	17270	20240116	-37.35	9080	20241209	19.16	10940	-1.10	20250115	10140	6.71	20250109	16150	-33.00	20240222	9080	19.16	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
39	20250120	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	-100	5	-0.92	70203530	6572	29.84	10570	10800	10570	14100	7600	10850	10682.22	1.24	-610	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1142	-3.38	0.99	12	0.06	-3183.00	10839.00	17270	20240116	-37.75	9080	20241209	18.39	10940	-1.74	20250115	10140	6.02	20250109	16150	-33.44	20240222	9080	18.39	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
40	20250120	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10790	-60	5	-0.55	65953980	6177	28.04	10570	10800	10570	14100	7600	10850	10677.35	1.24	-589	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1146	-3.39	1.00	12	0.06	-3183.00	10839.00	17270	20240116	-37.52	9080	20241209	18.83	10940	-1.37	20250115	10140	6.41	20250109	16150	-33.19	20240222	9080	18.83	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
41	20250120	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	-130	5	-1.20	32193400	3034	13.77	10570	10720	10570	14100	7600	10850	10610.88	1.24	330	11116	10982	10786	10652	10456	10885	10555	53	3250	500	8020	10	1	10624095	1139	-3.37	0.99	12	0.03	-3183.00	10839.00	17270	20240116	-37.93	9080	20241209	18.06	10940	-2.01	20250115	10140	5.72	20250109	16150	-33.62	20240222	9080	18.06	20241209	0.75	N	138080	500	53 억	131293	N	N	N	N
42	20250117	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10850	-40	5	-0.37	231853230	21521	105.59	10890	10920	10590	14150	7630	10890	10773.31	1.26	-2499	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1153	-3.41	1.00	12	0.20	-3183.00	10839.00	17270	20240116	-37.17	9080	20241209	19.49	10940	-0.82	20250115	10140	7.00	20250109	16890	-35.76	20240117	9080	19.49	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
43	20250117	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-70	5	-0.64	216862060	20138	98.80	10890	10920	10590	14150	7630	10890	10768.80	1.26	-2339	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1150	-3.40	1.00	12	0.19	-3183.00	10839.00	17270	20240116	-37.35	9080	20241209	19.16	10940	-1.10	20250115	10140	6.71	20250109	16890	-35.94	20240117	9080	19.16	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
44	20250117	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10880	-10	5	-0.09	196865770	18292	89.75	10890	10920	10590	14150	7630	10890	10762.40	1.26	-2463	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1156	-3.42	1.00	12	0.17	-3183.00	10839.00	17270	20240116	-37.00	9080	20241209	19.82	10940	-0.55	20250115	10140	7.30	20250109	16890	-35.58	20240117	9080	19.82	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
45	20250117	130836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	-50	5	-0.46	124392450	11614	56.98	10890	10890	10590	14150	7630	10890	10710.56	1.26	-948	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1152	-3.41	1.00	12	0.11	-3183.00	10839.00	17270	20240116	-37.23	9080	20241209	19.38	10940	-0.91	20250115	10140	6.90	20250109	16890	-35.82	20240117	9080	19.38	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
46	20250117	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	-80	5	-0.73	99730680	9338	45.81	10890	10890	10590	14150	7630	10890	10680.09	1.26	-188	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1148	-3.40	1.00	12	0.09	-3183.00	10839.00	17270	20240116	-37.41	9080	20241209	19.05	10940	-1.19	20250115	10140	6.61	20250109	16890	-36.00	20240117	9080	19.05	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
47	20250117	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10730	-160	5	-1.47	72527080	6800	33.36	10890	10890	10590	14150	7630	10890	10665.75	1.26	-462	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1140	-3.37	0.99	12	0.06	-3183.00	10839.00	17270	20240116	-37.87	9080	20241209	18.17	10940	-1.92	20250115	10140	5.82	20250109	16890	-36.47	20240117	9080	18.17	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
48	20250117	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10660	-230	5	-2.11	19972600	1874	9.19	10890	10890	10590	14150	7630	10890	10657.74	1.26	-323	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1133	-3.35	0.98	12	0.02	-3183.00	10839.00	17270	20240116	-38.27	9080	20241209	17.40	10940	-2.56	20250115	10140	5.13	20250109	16890	-36.89	20240117	9080	17.40	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
49	20250117	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10870	-20	5	-0.18	2133120	197	0.97	10890	10890	10670	14150	7630	10890	10828.02	1.26	-52	11136	11012	10796	10672	10456	10905	10565	53	3260	500	8050	10	1	10624095	1155	-3.42	1.00	12	0.00	-3183.00	10839.00	17270	20240116	-37.06	9080	20241209	19.71	10940	-0.64	20250115	10140	7.20	20250109	16890	-35.64	20240117	9080	19.71	20241209	0.74	N	138080	500	53 억	133788	N	N	N	N
50	20250116	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	10	2	0.09	218203070	20365	130.58	10920	10920	10580	14140	7620	10880	10711.97	1.25	1307	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1157	-3.42	1.00	12	0.19	-3183.00	10839.00	17270	20240116	-36.94	9080	20241209	19.93	10940	-0.46	20250115	10140	7.40	20250109	17270	-36.94	20240116	9080	19.93	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
51	20250116	150750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	-120	5	-1.10	206208120	19258	123.48	10920	10920	10580	14140	7620	10880	10707.66	1.25	1351	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1143	-3.38	0.99	12	0.18	-3183.00	10839.00	17270	20240116	-37.70	9080	20241209	18.50	10940	-1.65	20250115	10140	6.11	20250109	17270	-37.70	20240116	9080	18.50	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
52	20250116	140836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	-160	5	-1.47	188084100	17575	112.69	10920	10920	10580	14140	7620	10880	10701.80	1.25	1656	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1139	-3.37	0.99	12	0.17	-3183.00	10839.00	17270	20240116	-37.93	9080	20241209	18.06	10940	-2.01	20250115	10140	5.72	20250109	17270	-37.93	20240116	9080	18.06	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
53	20250116	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10690	-190	5	-1.75	175817270	16431	105.35	10920	10920	10580	14140	7620	10880	10700.34	1.25	1250	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1136	-3.36	0.99	12	0.15	-3183.00	10839.00	17270	20240116	-38.10	9080	20241209	17.73	10940	-2.29	20250115	10140	5.42	20250109	17270	-38.10	20240116	9080	17.73	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
54	20250116	120835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	-200	5	-1.84	168142930	15713	100.75	10920	10920	10580	14140	7620	10880	10700.88	1.25	1096	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1135	-3.36	0.99	12	0.15	-3183.00	10839.00	17270	20240116	-38.16	9080	20241209	17.62	10940	-2.38	20250115	10140	5.33	20250109	17270	-38.16	20240116	9080	17.62	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
55	20250116	110836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10660	-220	5	-2.02	119653140	11183	71.70	10920	10920	10580	14140	7620	10880	10699.56	1.25	2596	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1133	-3.35	0.98	12	0.11	-3183.00	10839.00	17270	20240116	-38.27	9080	20241209	17.40	10940	-2.56	20250115	10140	5.13	20250109	17270	-38.27	20240116	9080	17.40	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
56	20250116	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10800	-80	5	-0.74	52734410	4891	31.36	10920	10920	10720	14140	7620	10880	10781.93	1.25	-236	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1147	-3.39	1.00	12	0.05	-3183.00	10839.00	17270	20240116	-37.46	9080	20241209	18.94	10940	-1.28	20250115	10140	6.51	20250109	17270	-37.46	20240116	9080	18.94	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
57	20250116	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10770	-110	5	-1.01	8263950	760	4.87	10920	10920	10770	14140	7620	10880	10873.62	1.25	-628	11080	10980	10840	10740	10600	10910	10670	53	3260	500	8050	10	1	10624095	1144	-3.38	0.99	12	0.01	-3183.00	10839.00	17270	20240116	-37.64	9080	20241209	18.61	10940	-1.55	20250115	10140	6.21	20250109	17270	-37.64	20240116	9080	18.61	20241209	0.75	N	138080	500	53 억	132481	N	N	N	N
58	20250115	160833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10880	-40	5	-0.37	168286700	15596	52.03	10920	10940	10700	14190	7650	10920	10790.38	1.26	-756	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1156	-3.42	1.00	12	0.15	-3183.00	10839.00	17270	20240116	-37.00	9080	20241209	19.82	10940	-0.55	20250115	10140	7.30	20250109	17270	-37.00	20240116	9080	19.82	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
59	20250115	150834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10740	-180	5	-1.65	164738100	15269	50.94	10920	10940	10700	14190	7650	10920	10789.06	1.26	-591	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1141	-3.37	0.99	12	0.14	-3183.00	10839.00	17270	20240116	-37.81	9080	20241209	18.28	10940	-1.83	20250115	10140	5.92	20250109	17270	-37.81	20240116	9080	18.28	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
60	20250115	140828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10720	-200	5	-1.83	140769690	13038	43.50	10920	10940	10700	14190	7650	10920	10796.88	1.26	-192	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1139	-3.37	0.99	12	0.12	-3183.00	10839.00	17270	20240116	-37.93	9080	20241209	18.06	10940	-2.01	20250115	10140	5.72	20250109	17270	-37.93	20240116	9080	18.06	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
61	20250115	130834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	-210	5	-1.92	137114750	12697	42.36	10920	10940	10700	14190	7650	10920	10798.99	1.26	-216	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1138	-3.36	0.99	12	0.12	-3183.00	10839.00	17270	20240116	-37.98	9080	20241209	17.95	10940	-2.10	20250115	10140	5.62	20250109	17270	-37.98	20240116	9080	17.95	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
62	20250115	120816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10710	-210	5	-1.92	106850830	9871	32.93	10920	10940	10710	14190	7650	10920	10824.72	1.26	-99	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1138	-3.36	0.99	12	0.09	-3183.00	10839.00	17270	20240116	-37.98	9080	20241209	17.95	10940	-2.10	20250115	10140	5.62	20250109	17270	-37.98	20240116	9080	17.95	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
63	20250115	110834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10750	-170	5	-1.56	97196350	8971	29.93	10920	10940	10750	14190	7650	10920	10834.51	1.26	-41	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1142	-3.38	0.99	12	0.08	-3183.00	10839.00	17270	20240116	-37.75	9080	20241209	18.39	10940	-1.74	20250115	10140	6.02	20250109	17270	-37.75	20240116	9080	18.39	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
64	20250115	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10810	-110	5	-1.01	70883860	6535	21.80	10920	10940	10780	14190	7650	10920	10846.80	1.26	-77	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1148	-3.40	1.00	12	0.06	-3183.00	10839.00	17270	20240116	-37.41	9080	20241209	19.05	10940	-1.19	20250115	10140	6.61	20250109	17270	-37.41	20240116	9080	19.05	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
65	20250115	090836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10890	-30	5	-0.27	11723230	1076	3.59	10920	10920	10840	14190	7650	10920	10895.20	1.26	99	11266	11092	10746	10572	10226	11180	10660	53	3270	500	8080	10	1	10624095	1157	-3.42	1.00	12	0.01	-3183.00	10839.00	17270	20240116	-36.94	9080	20241209	19.93	10920	0.00	20250114	10140	7.40	20250109	17270	-36.94	20240116	9080	19.93	20241209	0.77	N	138080	500	53 억	134274	N	N	N	N
66	20250114	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	280	2	2.63	315670970	29611	33.93	10650	10920	10400	13830	7450	10640	10658.68	1.28	-2022	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1160	-3.43	1.01	12	0.28	-3183.00	10839.00	17270	20240116	-36.77	9080	20241209	20.26	10920	0.00	20250114	10140	7.69	20250109	17270	-36.77	20240116	9080	20.26	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
67	20250114	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	120	2	1.13	239947110	22629	25.93	10650	10820	10400	13830	7450	10640	10603.52	1.28	-4547	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1143	-3.38	0.99	12	0.21	-3183.00	10839.00	17270	20240116	-37.70	9080	20241209	18.50	10860	-0.92	20250113	10140	6.11	20250109	17270	-37.70	20240116	9080	18.50	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
68	20250114	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10680	40	2	0.38	193612390	18311	20.98	10650	10820	10400	13830	7450	10640	10573.56	1.28	-5289	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1135	-3.36	0.99	12	0.17	-3183.00	10839.00	17270	20240116	-38.16	9080	20241209	17.62	10860	-1.66	20250113	10140	5.33	20250109	17270	-38.16	20240116	9080	17.62	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
69	20250114	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10650	10	2	0.09	148233190	14066	16.12	10650	10820	10400	13830	7450	10640	10538.40	1.28	-4421	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1131	-3.35	0.98	12	0.13	-3183.00	10839.00	17270	20240116	-38.33	9080	20241209	17.29	10860	-1.93	20250113	10140	5.03	20250109	17270	-38.33	20240116	9080	17.29	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
70	20250114	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10500	-140	5	-1.32	128400660	12185	13.96	10650	10820	10400	13830	7450	10640	10537.60	1.28	-4727	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1116	-3.30	0.97	12	0.11	-3183.00	10839.00	17270	20240116	-39.20	9080	20241209	15.64	10860	-3.31	20250113	10140	3.55	20250109	17270	-39.20	20240116	9080	15.64	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
71	20250114	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	-190	5	-1.79	98462150	9341	10.70	10650	10820	10400	13830	7450	10640	10540.86	1.28	-3768	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1110	-3.28	0.96	12	0.09	-3183.00	10839.00	17270	20240116	-39.49	9080	20241209	15.09	10860	-3.78	20250113	10140	3.06	20250109	17270	-39.49	20240116	9080	15.09	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
72	20250114	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	-190	5	-1.79	80396930	7608	8.72	10650	10820	10440	13830	7450	10640	10567.42	1.28	-3877	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1110	-3.28	0.96	12	0.07	-3183.00	10839.00	17270	20240116	-39.49	9080	20241209	15.09	10860	-3.78	20250113	10140	3.06	20250109	17270	-39.49	20240116	9080	15.09	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
73	20250114	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	-130	5	-1.22	45000730	4234	4.85	10650	10820	10510	13830	7450	10640	10628.42	1.28	-2747	11266	10952	10546	10232	9826	11110	10390	53	3190	500	7870	10	1	10624095	1117	-3.30	0.97	12	0.04	-3183.00	10839.00	17270	20240116	-39.14	9080	20241209	15.75	10860	-3.22	20250113	10140	3.65	20250109	17270	-39.14	20240116	9080	15.75	20241209	0.76	N	138080	500	53 억	136359	N	N	N	N
74	20250113	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	360	2	3.50	912732970	86437	1356.09	10250	10860	10140	13360	7200	10280	10559.39	1.23	5517	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1130	-3.34	0.98	12	0.81	-3183.00	10839.00	17270	20240116	-38.39	9080	20241209	17.18	10860	-2.03	20250113	10140	4.93	20250113	17270	-38.39	20240116	9080	17.18	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
75	20250113	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10600	320	2	3.11	882145190	83551	1310.81	10250	10860	10140	13360	7200	10280	10558.16	1.23	4289	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1126	-3.33	0.98	12	0.79	-3183.00	10839.00	17270	20240116	-38.62	9080	20241209	16.74	10860	-2.39	20250113	10140	4.54	20250113	17270	-38.62	20240116	9080	16.74	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
76	20250113	140802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	390	2	3.79	803732050	76169	1195.00	10250	10860	10140	13360	7200	10280	10551.96	1.23	2903	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1134	-3.35	0.98	12	0.72	-3183.00	10839.00	17270	20240116	-38.22	9080	20241209	17.51	10860	-1.75	20250113	10140	5.23	20250113	17270	-38.22	20240116	9080	17.51	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
77	20250113	130809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	340	2	3.31	742640940	70437	1105.07	10250	10860	10140	13360	7200	10280	10543.34	1.23	967	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1128	-3.34	0.98	12	0.66	-3183.00	10839.00	17270	20240116	-38.51	9080	20241209	16.96	10860	-2.21	20250113	10140	4.73	20250113	17270	-38.51	20240116	9080	16.96	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
78	20250113	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10650	370	2	3.60	680566300	64617	1013.76	10250	10860	10140	13360	7200	10280	10532.31	1.23	-1860	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1131	-3.35	0.98	12	0.61	-3183.00	10839.00	17270	20240116	-38.33	9080	20241209	17.29	10860	-1.93	20250113	10140	5.03	20250113	17270	-38.33	20240116	9080	17.29	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
79	20250113	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10550	270	2	2.63	595958820	56601	888.00	10250	10860	10140	13360	7200	10280	10529.12	1.23	-4404	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1121	-3.31	0.97	12	0.53	-3183.00	10839.00	17270	20240116	-38.91	9080	20241209	16.19	10860	-2.85	20250113	10140	4.04	20250113	17270	-38.91	20240116	9080	16.19	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
80	20250113	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	200	2	1.95	345577650	32568	510.95	10250	10860	10140	13360	7200	10280	10610.96	1.23	-1832	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1113	-3.29	0.97	12	0.31	-3183.00	10839.00	17270	20240116	-39.32	9080	20241209	15.42	10860	-3.50	20250113	10140	3.35	20250113	17270	-39.32	20240116	9080	15.42	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
81	20250113	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-70	5	-0.68	2069160	202	3.17	10250	10250	10200	13360	7200	10280	10243.37	1.23	-55	10526	10402	10296	10172	10066	10350	10120	53	3080	500	7600	10	1	10624095	1085	-3.21	0.94	12	0.00	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	10800	-5.46	20250103	10140	0.69	20250109	17270	-40.88	20240116	9080	12.44	20241209	0.78	N	138080	500	53 억	130914	N	N	N	N
82	20250110	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-10	5	-0.10	65128090	6374	47.44	10420	10420	10190	13370	7210	10290	10217.77	1.25	-1463	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1092	-3.23	0.95	12	0.06	-3183.00	10839.00	17270	20240116	-40.47	9080	20241209	13.22	10800	-4.81	20250103	10140	1.38	20250109	17270	-40.47	20240116	9080	13.22	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
83	20250110	150803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-80	5	-0.78	53597530	5247	39.05	10420	10420	10190	13370	7210	10290	10214.89	1.25	-1381	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1085	-3.21	0.94	12	0.05	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	10800	-5.46	20250103	10140	0.69	20250109	17270	-40.88	20240116	9080	12.44	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
84	20250110	140806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-80	5	-0.78	48875740	4785	35.61	10420	10420	10190	13370	7210	10290	10214.37	1.25	-1393	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1085	-3.21	0.94	12	0.05	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	10800	-5.46	20250103	10140	0.69	20250109	17270	-40.88	20240116	9080	12.44	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
85	20250110	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-90	5	-0.87	44760980	4382	32.61	10420	10420	10190	13370	7210	10290	10214.74	1.25	-1613	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1084	-3.20	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-40.94	9080	20241209	12.33	10800	-5.56	20250103	10140	0.59	20250109	17270	-40.94	20240116	9080	12.33	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
86	20250110	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-90	5	-0.87	41118460	4025	29.95	10420	10420	10190	13370	7210	10290	10215.77	1.25	-1623	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1084	-3.20	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-40.94	9080	20241209	12.33	10800	-5.56	20250103	10140	0.59	20250109	17270	-40.94	20240116	9080	12.33	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
87	20250110	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-90	5	-0.87	31954590	3127	23.27	10420	10420	10190	13370	7210	10290	10218.93	1.25	-1660	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1084	-3.20	0.94	12	0.03	-3183.00	10839.00	17270	20240116	-40.94	9080	20241209	12.33	10800	-5.56	20250103	10140	0.59	20250109	17270	-40.94	20240116	9080	12.33	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
88	20250110	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-80	5	-0.78	14866940	1452	10.81	10420	10420	10190	13370	7210	10290	10238.94	1.25	-1028	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1085	-3.21	0.94	12	0.01	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	10800	-5.46	20250103	10140	0.69	20250109	17270	-40.88	20240116	9080	12.44	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
89	20250110	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	80	2	0.78	1082440	104	0.77	10420	10420	10370	13370	7210	10290	10408.08	1.25	-39	10616	10452	10296	10132	9976	10375	10055	53	3080	500	7610	10	1	10624095	1102	-3.26	0.96	12	0.00	-3183.00	10839.00	17270	20240116	-39.95	9080	20241209	14.21	10800	-3.98	20250103	10140	2.27	20250109	17270	-39.95	20240116	9080	14.21	20241209	0.80	N	138080	500	53 억	132377	N	N	N	N
90	20250109	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	-110	5	-1.06	137226290	13437	134.37	10460	10460	10140	13520	7280	10400	10212.57	1.27	-2291	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1093	-3.23	0.95	12	0.13	-3183.00	10839.00	17270	20240116	-40.42	9080	20241209	13.33	10800	-4.72	20250103	10140	1.48	20250109	17270	-40.42	20240116	9080	13.33	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
91	20250109	150755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-220	5	-2.12	120665070	11820	118.20	10460	10460	10140	13520	7280	10400	10208.55	1.27	-2182	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1082	-3.20	0.94	12	0.11	-3183.00	10839.00	17270	20240116	-41.05	9080	20241209	12.11	10800	-5.74	20250103	10140	0.39	20250109	17270	-41.05	20240116	9080	12.11	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
92	20250109	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10170	-230	5	-2.21	110902710	10860	108.60	10460	10460	10140	13520	7280	10400	10212.04	1.27	-2389	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1080	-3.20	0.94	12	0.10	-3183.00	10839.00	17270	20240116	-41.11	9080	20241209	12.00	10800	-5.83	20250103	10140	0.30	20250109	17270	-41.11	20240116	9080	12.00	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
93	20250109	130800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	-250	5	-2.40	93632460	9159	91.59	10460	10460	10140	13520	7280	10400	10223.00	1.27	-1875	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1078	-3.19	0.94	12	0.09	-3183.00	10839.00	17270	20240116	-41.23	9080	20241209	11.78	10800	-6.02	20250103	10140	0.10	20250109	17270	-41.23	20240116	9080	11.78	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
94	20250109	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-190	5	-1.83	71087370	6939	69.39	10460	10460	10180	13520	7280	10400	10244.61	1.27	-1819	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1085	-3.21	0.94	12	0.07	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	10800	-5.46	20250103	10170	0.39	20250108	17270	-40.88	20240116	9080	12.44	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
95	20250109	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-200	5	-1.92	51517350	5019	50.19	10460	10460	10200	13520	7280	10400	10264.47	1.27	-1249	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1084	-3.20	0.94	12	0.05	-3183.00	10839.00	17270	20240116	-40.94	9080	20241209	12.33	10800	-5.56	20250103	10170	0.29	20250108	17270	-40.94	20240116	9080	12.33	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
96	20250109	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10230	-170	5	-1.63	26057960	2531	25.31	10460	10460	10220	13520	7280	10400	10295.52	1.27	-1218	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1087	-3.21	0.94	12	0.02	-3183.00	10839.00	17270	20240116	-40.76	9080	20241209	12.67	10800	-5.28	20250103	10170	0.59	20250108	17270	-40.76	20240116	9080	12.67	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
97	20250109	090805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10320	-80	5	-0.77	2037290	196	1.96	10460	10460	10310	13520	7280	10400	10394.34	1.27	-38	10553	10476	10323	10246	10093	10515	10285	53	3120	500	7690	10	1	10624095	1096	-3.24	0.95	12	0.00	-3183.00	10839.00	17270	20240116	-40.24	9080	20241209	13.66	10800	-4.44	20250103	10170	1.47	20250108	17270	-40.24	20240116	9080	13.66	20241209	0.79	N	138080	500	53 억	134668	N	N	N	N
98	20250108	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10400	100	2	0.97	102191920	9992	123.40	10290	10400	10170	13390	7210	10300	10227.37	1.25	2369	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1105	-3.27	0.96	12	0.09	-3183.00	10839.00	17270	20240116	-39.78	9080	20241209	14.54	10800	-3.70	20250103	10170	2.26	20250108	17270	-39.78	20240116	9080	14.54	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
99	20250108	150757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	-10	5	-0.10	95823930	9376	115.80	10290	10380	10170	13390	7210	10300	10220.13	1.25	2382	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1093	-3.23	0.95	12	0.09	-3183.00	10839.00	17270	20240116	-40.42	9080	20241209	13.33	10800	-4.72	20250103	10170	1.18	20250108	17270	-40.42	20240116	9080	13.33	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
100	20250108	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-90	5	-0.87	61987390	6075	75.03	10290	10290	10170	13390	7210	10300	10203.69	1.25	1160	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1085	-3.21	0.94	12	0.06	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	10800	-5.46	20250103	10170	0.39	20250108	17270	-40.88	20240116	9080	12.44	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
101	20250108	130759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-100	5	-0.97	53231520	5217	64.43	10290	10290	10170	13390	7210	10300	10203.47	1.25	1039	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1084	-3.20	0.94	12	0.05	-3183.00	10839.00	17270	20240116	-40.94	9080	20241209	12.33	10800	-5.56	20250103	10170	0.29	20250108	17270	-40.94	20240116	9080	12.33	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
102	20250108	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10210	-90	5	-0.87	44817890	4392	54.24	10290	10290	10170	13390	7210	10300	10204.44	1.25	989	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1085	-3.21	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-40.88	9080	20241209	12.44	10800	-5.46	20250103	10170	0.39	20250108	17270	-40.88	20240116	9080	12.44	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
103	20250108	110757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10200	-100	5	-0.97	39869890	3908	48.26	10290	10290	10170	13390	7210	10300	10202.12	1.25	979	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1084	-3.20	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-40.94	9080	20241209	12.33	10800	-5.56	20250103	10170	0.29	20250108	17270	-40.94	20240116	9080	12.33	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
104	20250108	100758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	-120	5	-1.17	22711780	2226	27.49	10290	10290	10170	13390	7210	10300	10202.96	1.25	136	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1082	-3.20	0.94	12	0.02	-3183.00	10839.00	17270	20240116	-41.05	9080	20241209	12.11	10800	-5.74	20250103	10170	0.10	20250108	17270	-41.05	20240116	9080	12.11	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
105	20250108	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10220	-80	5	-0.78	3839220	376	4.64	10290	10290	10210	13390	7210	10300	10210.69	1.25	269	10586	10442	10336	10192	10086	10390	10140	53	3090	500	7620	10	1	10624095	1086	-3.21	0.94	12	0.00	-3183.00	10839.00	17270	20240116	-40.82	9080	20241209	12.56	10800	-5.37	20250103	10210	0.10	20250108	17270	-40.82	20240116	9080	12.56	20241209	0.86	N	138080	500	53 억	132299	N	N	N	N
106	20250107	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-170	5	-1.62	83209500	8066	21.92	10470	10480	10230	13610	7330	10470	10316.08	1.27	-2822	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1094	-3.24	0.95	12	0.08	-3183.00	10839.00	17270	20240116	-40.36	9080	20241209	13.44	10800	-4.63	20250103	10230	0.68	20250107	17270	-40.36	20240116	9080	13.44	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
107	20250107	150752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10270	-200	5	-1.91	76124990	7378	20.05	10470	10480	10230	13610	7330	10470	10317.84	1.27	-2807	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1091	-3.23	0.95	12	0.07	-3183.00	10839.00	17270	20240116	-40.53	9080	20241209	13.11	10800	-4.91	20250103	10230	0.39	20250107	17270	-40.53	20240116	9080	13.11	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
108	20250107	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	-220	5	-2.10	70551660	6835	18.58	10470	10480	10230	13610	7330	10470	10322.12	1.27	-2827	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1089	-3.22	0.95	12	0.06	-3183.00	10839.00	17270	20240116	-40.65	9080	20241209	12.89	10800	-5.09	20250103	10230	0.20	20250107	17270	-40.65	20240116	9080	12.89	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
109	20250107	130750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	-170	5	-1.62	58240420	5633	15.31	10470	10480	10250	13610	7330	10470	10339.15	1.27	-1879	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1094	-3.24	0.95	12	0.05	-3183.00	10839.00	17270	20240116	-40.36	9080	20241209	13.44	10800	-4.63	20250103	10250	0.49	20250107	17270	-40.36	20240116	9080	13.44	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
110	20250107	120752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	-160	5	-1.53	47276510	4566	12.41	10470	10480	10290	13610	7330	10470	10354.03	1.27	-1481	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1095	-3.24	0.95	12	0.04	-3183.00	10839.00	17270	20240116	-40.30	9080	20241209	13.55	10800	-4.54	20250103	10260	0.49	20250106	17270	-40.30	20240116	9080	13.55	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
111	20250107	110747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	-160	5	-1.53	40798010	3938	10.70	10470	10480	10290	13610	7330	10470	10360.08	1.27	-1175	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1095	-3.24	0.95	12	0.04	-3183.00	10839.00	17270	20240116	-40.30	9080	20241209	13.55	10800	-4.54	20250103	10260	0.49	20250106	17270	-40.30	20240116	9080	13.55	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
112	20250107	100753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	-160	5	-1.53	33732480	3252	8.84	10470	10480	10310	13610	7330	10470	10372.84	1.27	-1015	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1095	-3.24	0.95	12	0.03	-3183.00	10839.00	17270	20240116	-40.30	9080	20241209	13.55	10800	-4.54	20250103	10260	0.49	20250106	17270	-40.30	20240116	9080	13.55	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
113	20250107	090754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	0	3	0.00	4481210	428	1.16	10470	10480	10470	13610	7330	10470	10470.12	1.27	-390	11036	10752	10506	10222	9976	10630	10100	53	3140	500	7740	10	1	10624095	1112	-3.29	0.97	12	0.00	-3183.00	10839.00	17270	20240116	-39.37	9080	20241209	15.31	10800	-3.06	20250103	10260	2.05	20250106	17270	-39.37	20240116	9080	15.31	20241209	0.86	N	138080	500	53 억	135111	N	N	N	N
114	20250106	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10470	-90	5	-0.85	381641730	36781	173.56	10790	10790	10260	13720	7400	10560	10376.05	1.28	-1047	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1112	-3.29	0.97	12	0.35	-3183.00	10839.00	17270	20240116	-39.37	9080	20241209	15.31	10800	-3.06	20250103	10260	2.05	20250106	17270	-39.37	20240116	9080	15.31	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
115	20250106	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10380	-180	5	-1.70	357048590	34413	162.39	10790	10790	10260	13720	7400	10560	10375.40	1.28	-1383	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1103	-3.26	0.96	12	0.32	-3183.00	10839.00	17270	20240116	-39.90	9080	20241209	14.32	10800	-3.89	20250103	10260	1.17	20250106	17270	-39.90	20240116	9080	14.32	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
116	20250106	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-280	5	-2.65	271031910	26075	123.04	10790	10790	10280	13720	7400	10560	10394.32	1.28	-871	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1092	-3.23	0.95	12	0.25	-3183.00	10839.00	17270	20240116	-40.47	9080	20241209	13.22	10800	-4.81	20250103	10280	0.00	20250106	17270	-40.47	20240116	9080	13.22	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
117	20250106	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-190	5	-1.80	203146480	19502	92.03	10790	10790	10320	13720	7400	10560	10416.70	1.28	80	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1102	-3.26	0.96	12	0.18	-3183.00	10839.00	17270	20240116	-39.95	9080	20241209	14.21	10800	-3.98	20250103	10280	0.88	20250103	17270	-39.95	20240116	9080	14.21	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
118	20250106	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	-130	5	-1.23	159396510	15288	72.14	10790	10790	10320	13720	7400	10560	10426.25	1.28	-1215	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1108	-3.28	0.96	12	0.14	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	10800	-3.43	20250103	10280	1.46	20250103	17270	-39.61	20240116	9080	14.87	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
119	20250106	110738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	-70	5	-0.66	144357100	13848	65.35	10790	10790	10320	13720	7400	10560	10424.40	1.28	-937	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1114	-3.30	0.97	12	0.13	-3183.00	10839.00	17270	20240116	-39.26	9080	20241209	15.53	10800	-2.87	20250103	10280	2.04	20250103	17270	-39.26	20240116	9080	15.53	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
120	20250106	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	-190	5	-1.80	121127870	11621	54.84	10790	10790	10320	13720	7400	10560	10423.19	1.28	-972	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1102	-3.26	0.96	12	0.11	-3183.00	10839.00	17270	20240116	-39.95	9080	20241209	14.21	10800	-3.98	20250103	10280	0.88	20250103	17270	-39.95	20240116	9080	14.21	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
121	20250106	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	-170	5	-1.61	22297360	2090	9.86	10790	10790	10390	13720	7400	10560	10668.59	1.28	-711	11066	10812	10546	10292	10026	10680	10160	53	3160	500	7810	10	1	10624095	1104	-3.26	0.96	12	0.02	-3183.00	10839.00	17270	20240116	-39.84	9080	20241209	14.43	10800	-3.80	20250103	10280	1.07	20250103	17270	-39.84	20240116	9080	14.43	20241209	0.79	N	138080	500	53 억	136129	N	N	N	N
122	20250103	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	-60	5	-0.56	219073840	21012	72.93	10800	10800	10280	13800	7440	10620	10426.10	1.24	4291	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1122	-3.32	0.97	12	0.20	-3183.00	10839.00	17270	20240116	-38.85	9080	20241209	16.30	10800	-2.22	20250103	10280	2.72	20250103	17270	-38.85	20240116	9080	16.30	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
123	20250103	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10330	-290	5	-2.73	208881330	20038	69.55	10800	10800	10280	13800	7440	10620	10424.26	1.24	4392	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1097	-3.25	0.95	12	0.19	-3183.00	10839.00	17270	20240116	-40.19	9080	20241209	13.77	10800	-4.35	20250103	10280	0.49	20250103	17270	-40.19	20240116	9080	13.77	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
124	20250103	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10450	-170	5	-1.60	103811680	9870	34.26	10800	10800	10410	13800	7440	10620	10517.90	1.24	467	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1110	-3.28	0.96	12	0.09	-3183.00	10839.00	17270	20240116	-39.49	9080	20241209	15.09	10800	-3.24	20250103	10370	0.77	20250102	17270	-39.49	20240116	9080	15.09	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
125	20250103	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10480	-140	5	-1.32	81629490	7751	26.90	10800	10800	10410	13800	7440	10620	10531.48	1.24	846	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1113	-3.29	0.97	12	0.07	-3183.00	10839.00	17270	20240116	-39.32	9080	20241209	15.42	10800	-2.96	20250103	10370	1.06	20250102	17270	-39.32	20240116	9080	15.42	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
126	20250103	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	-80	5	-0.75	63169770	5993	20.80	10800	10800	10410	13800	7440	10620	10540.59	1.24	849	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1120	-3.31	0.97	12	0.06	-3183.00	10839.00	17270	20240116	-38.97	9080	20241209	16.08	10800	-2.41	20250103	10370	1.64	20250102	17270	-38.97	20240116	9080	16.08	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
127	20250103	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10550	-70	5	-0.66	55771590	5290	18.36	10800	10800	10410	13800	7440	10620	10542.83	1.24	856	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1121	-3.31	0.97	12	0.05	-3183.00	10839.00	17270	20240116	-38.91	9080	20241209	16.19	10800	-2.31	20250103	10370	1.74	20250102	17270	-38.91	20240116	9080	16.19	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
128	20250103	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10560	-60	5	-0.56	30178660	2860	9.93	10800	10800	10410	13800	7440	10620	10551.98	1.24	823	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1122	-3.32	0.97	12	0.03	-3183.00	10839.00	17270	20240116	-38.85	9080	20241209	16.30	10800	-2.22	20250103	10370	1.83	20250102	17270	-38.85	20240116	9080	16.30	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
129	20250103	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10700	80	2	0.75	2696290	253	0.88	10800	10800	10410	13800	7440	10620	10657.27	1.24	-120	10973	10796	10583	10406	10193	10885	10495	53	3180	500	7850	10	1	10624095	1137	-3.36	0.99	12	0.00	-3183.00	10839.00	17270	20240116	-38.04	9080	20241209	17.84	10800	-0.93	20250103	10370	3.18	20250102	17270	-38.04	20240116	9080	17.84	20241209	0.82	N	138080	500	53 억	131773	N	N	N	N
130	20250102	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10620	190	2	1.82	304176380	28800	157.37	10500	10760	10370	13550	7310	10430	10561.68	1.27	-2742	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1128	-3.34	0.98	12	0.27	-3183.00	10839.00	17270	20240116	-38.51	9080	20241209	16.96	10760	-1.30	20250102	10370	2.41	20250102	17270	-38.51	20240116	9080	16.96	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N
131	20250102	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10640	210	2	2.01	295333390	27968	152.82	10500	10760	10370	13550	7310	10430	10559.69	1.27	-2891	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1130	-3.34	0.98	12	0.26	-3183.00	10839.00	17270	20240116	-38.39	9080	20241209	17.18	10760	-1.12	20250102	10370	2.60	20250102	17270	-38.39	20240116	9080	17.18	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N
132	20250102	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	240	2	2.30	284176650	26921	147.10	10500	10760	10370	13550	7310	10430	10555.95	1.27	-3248	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1134	-3.35	0.98	12	0.25	-3183.00	10839.00	17270	20240116	-38.22	9080	20241209	17.51	10760	-0.84	20250102	10370	2.89	20250102	17270	-38.22	20240116	9080	17.51	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N
133	20250102	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10660	230	2	2.21	244951890	23237	126.97	10500	10760	10370	13550	7310	10430	10541.46	1.27	-4560	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1133	-3.35	0.98	12	0.22	-3183.00	10839.00	17270	20240116	-38.27	9080	20241209	17.40	10760	-0.93	20250102	10370	2.80	20250102	17270	-38.27	20240116	9080	17.40	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N
134	20250102	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10670	240	2	2.30	178708190	17032	93.07	10500	10730	10370	13550	7310	10430	10492.50	1.27	-1944	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1134	-3.35	0.98	12	0.16	-3183.00	10839.00	17270	20240116	-38.22	9080	20241209	17.51	10730	-0.56	20250102	10370	2.89	20250102	17270	-38.22	20240116	9080	17.51	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N
135	20250102	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10440	10	2	0.10	125804870	12015	65.65	10500	10560	10370	13550	7310	10430	10470.65	1.27	-4607	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1109	-3.28	0.96	12	0.11	-3183.00	10839.00	17270	20240116	-39.55	9080	20241209	14.98	10560	-1.14	20250102	10370	0.68	20250102	17270	-39.55	20240116	9080	14.98	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N
136	20250102	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	80	2	0.77	21854450	2079	11.36	10500	10560	10450	13550	7310	10430	10512.00	1.27	-1215	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1117	-3.30	0.97	12	0.02	-3183.00	10839.00	17270	20240116	-39.14	9080	20241209	15.75	10560	-0.47	20250102	10450	0.57	20250102	17270	-39.14	20240116	9080	15.75	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N
137	20250102	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10430	0	3	0.00	0	0	0.00	0	0	0	13550	7310	10430	0.00	1.27	0	10683	10556	10303	10176	9923	10620	10240	53	3120	500	7710	10	1	10624095	1108	-3.28	0.96	12	0.00	-3183.00	10839.00	17270	20240116	-39.61	9080	20241209	14.87	0	0.00	0	0	0.00	0	17270	-39.61	20240116	9080	14.87	20241209	0.81	N	138080	500	53 억	134609	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History