KissMeData/219130/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13240	-100	5	-0.75	259090700	19639	205.84	13330	13690	13030	17340	9340	13340	13192.66	4.30	-6335	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	836	-32.69	1.58	12	0.31	-405.00	8362.00	45300	20240514	-70.77	12100	20241209	9.42	14950	-11.44	20250107	12570	5.33	20250117	45300	-70.77	20240514	12100	9.42	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
3	20250124	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	-170	5	-1.27	244477180	18533	194.25	13330	13690	13030	17340	9340	13340	13191.45	4.30	-5837	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	832	-32.52	1.57	12	0.29	-405.00	8362.00	45300	20240514	-70.93	12100	20241209	8.84	14950	-11.91	20250107	12570	4.77	20250117	45300	-70.93	20240514	12100	8.84	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
4	20250124	141014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	-170	5	-1.27	174029390	13157	137.90	13330	13690	13120	17340	9340	13340	13227.13	4.30	-3729	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	832	-32.52	1.57	12	0.21	-405.00	8362.00	45300	20240514	-70.93	12100	20241209	8.84	14950	-11.91	20250107	12570	4.77	20250117	45300	-70.93	20240514	12100	8.84	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
5	20250124	131015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	-130	5	-0.97	117807080	8883	93.10	13330	13690	13170	17340	9340	13340	13262.08	4.30	-945	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	834	-32.62	1.58	12	0.14	-405.00	8362.00	45300	20240514	-70.84	12100	20241209	9.17	14950	-11.64	20250107	12570	5.09	20250117	45300	-70.84	20240514	12100	9.17	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
6	20250124	121012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13260	-80	5	-0.60	91650710	6908	72.40	13330	13690	13170	17340	9340	13340	13267.33	4.30	-959	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	837	-32.74	1.59	12	0.11	-405.00	8362.00	45300	20240514	-70.73	12100	20241209	9.59	14950	-11.30	20250107	12570	5.49	20250117	45300	-70.73	20240514	12100	9.59	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
7	20250124	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13280	-60	5	-0.45	78728390	5934	62.19	13330	13690	13170	17340	9340	13340	13267.34	4.30	-1447	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	839	-32.79	1.59	12	0.09	-405.00	8362.00	45300	20240514	-70.68	12100	20241209	9.75	14950	-11.17	20250107	12570	5.65	20250117	45300	-70.68	20240514	12100	9.75	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
8	20250124	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13280	-60	5	-0.45	41018020	3085	32.33	13330	13690	13170	17340	9340	13340	13295.95	4.30	-212	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	839	-32.79	1.59	12	0.05	-405.00	8362.00	45300	20240514	-70.68	12100	20241209	9.75	14950	-11.17	20250107	12570	5.65	20250117	45300	-70.68	20240514	12100	9.75	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
9	20250124	091017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13230	-110	5	-0.82	10120190	757	7.93	13330	13690	13170	17340	9340	13340	13368.81	4.30	-206	13773	13556	13423	13206	13073	13490	13140	32	4000	500	9070	10	1	6314290	835	-32.67	1.58	12	0.01	-405.00	8362.00	45300	20240514	-70.79	12100	20241209	9.34	14950	-11.51	20250107	12570	5.25	20250117	45300	-70.79	20240514	12100	9.34	20241209	5.24	N	219130	500	31 억	271363	N	N	N	N
10	20250123	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13340	-270	5	-1.98	128011070	9541	42.50	13610	13640	13290	17690	9530	13610	13416.94	4.35	-3043	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	842	-32.94	1.60	12	0.15	-405.00	8362.00	45300	20240514	-70.55	12100	20241209	10.25	14950	-10.77	20250107	12570	6.13	20250117	45300	-70.55	20240514	12100	10.25	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
11	20250123	151008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13470	-140	5	-1.03	124683750	9292	41.39	13610	13640	13290	17690	9530	13610	13418.40	4.35	-2879	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	851	-33.26	1.61	12	0.15	-405.00	8362.00	45300	20240514	-70.26	12100	20241209	11.32	14950	-9.90	20250107	12570	7.16	20250117	45300	-70.26	20240514	12100	11.32	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
12	20250123	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13550	-60	5	-0.44	122322630	9117	40.61	13610	13640	13290	17690	9530	13610	13416.98	4.35	-2825	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	856	-33.46	1.62	12	0.14	-405.00	8362.00	45300	20240514	-70.09	12100	20241209	11.98	14950	-9.36	20250107	12570	7.80	20250117	45300	-70.09	20240514	12100	11.98	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
13	20250123	131008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	-110	5	-0.81	111472620	8314	37.04	13610	13640	13290	17690	9530	13610	13407.82	4.35	-2836	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	852	-33.33	1.61	12	0.13	-405.00	8362.00	45300	20240514	-70.20	12100	20241209	11.57	14950	-9.70	20250107	12570	7.40	20250117	45300	-70.20	20240514	12100	11.57	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
14	20250123	121008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13410	-200	5	-1.47	76872520	5728	25.52	13610	13640	13290	17690	9530	13610	13420.48	4.35	-2897	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	847	-33.11	1.60	12	0.09	-405.00	8362.00	45300	20240514	-70.40	12100	20241209	10.83	14950	-10.30	20250107	12570	6.68	20250117	45300	-70.40	20240514	12100	10.83	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
15	20250123	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	-190	5	-1.40	67028900	4992	22.24	13610	13640	13290	17690	9530	13610	13427.26	4.35	-2429	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	847	-33.14	1.60	12	0.08	-405.00	8362.00	45300	20240514	-70.38	12100	20241209	10.91	14950	-10.23	20250107	12570	6.76	20250117	45300	-70.38	20240514	12100	10.91	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
16	20250123	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13410	-200	5	-1.47	47693670	3548	15.81	13610	13640	13290	17690	9530	13610	13442.41	4.35	-2919	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	847	-33.11	1.60	12	0.06	-405.00	8362.00	45300	20240514	-70.40	12100	20241209	10.83	14950	-10.30	20250107	12570	6.68	20250117	45300	-70.40	20240514	12100	10.83	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
17	20250123	091008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	30	2	0.22	14766540	1092	4.86	13610	13640	13470	17690	9530	13610	13522.47	4.35	-918	14003	13806	13603	13406	13203	13810	13410	32	4080	500	9250	10	1	6314290	861	-33.68	1.63	12	0.02	-405.00	8362.00	45300	20240514	-69.89	12100	20241209	12.73	14950	-8.76	20250107	12570	8.51	20250117	45300	-69.89	20240514	12100	12.73	20241209	5.24	N	219130	500	31 억	274403	N	N	N	N
18	20250122	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	10	2	0.07	306179670	22426	72.94	13610	13800	13400	17680	9520	13600	13652.89	4.32	1287	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	859	-33.60	1.63	12	0.36	-405.00	8362.00	45300	20240514	-69.96	12100	20241209	12.48	14950	-8.96	20250107	12570	8.27	20250117	45300	-69.96	20240514	12100	12.48	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
19	20250122	151002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	110	2	0.81	278398390	20389	66.32	13610	13800	13400	17680	9520	13600	13654.34	4.32	1696	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	866	-33.85	1.64	12	0.32	-405.00	8362.00	45300	20240514	-69.74	12100	20241209	13.31	14950	-8.29	20250107	12570	9.07	20250117	45300	-69.74	20240514	12100	13.31	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
20	20250122	141000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13680	80	2	0.59	257714090	18877	61.40	13610	13800	13400	17680	9520	13600	13652.28	4.32	2188	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	864	-33.78	1.64	12	0.30	-405.00	8362.00	45300	20240514	-69.80	12100	20241209	13.06	14950	-8.49	20250107	12570	8.83	20250117	45300	-69.80	20240514	12100	13.06	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
21	20250122	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13660	60	2	0.44	227017690	16629	54.09	13610	13800	13400	17680	9520	13600	13651.91	4.32	1142	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	863	-33.73	1.63	12	0.26	-405.00	8362.00	45300	20240514	-69.85	12100	20241209	12.89	14950	-8.63	20250107	12570	8.67	20250117	45300	-69.85	20240514	12100	12.89	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
22	20250122	120959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	10	2	0.07	190889720	13973	45.45	13610	13800	13400	17680	9520	13600	13661.33	4.32	485	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	859	-33.60	1.63	12	0.22	-405.00	8362.00	45300	20240514	-69.96	12100	20241209	12.48	14950	-8.96	20250107	12570	8.27	20250117	45300	-69.96	20240514	12100	12.48	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
23	20250122	111002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	110	2	0.81	71739350	5285	17.19	13610	13800	13400	17680	9520	13600	13574.14	4.32	-533	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	866	-33.85	1.64	12	0.08	-405.00	8362.00	45300	20240514	-69.74	12100	20241209	13.31	14950	-8.29	20250107	12570	9.07	20250117	45300	-69.74	20240514	12100	13.31	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
24	20250122	101001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13530	-70	5	-0.51	47797820	3529	11.48	13610	13800	13400	17680	9520	13600	13544.30	4.32	-302	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	854	-33.41	1.62	12	0.06	-405.00	8362.00	45300	20240514	-70.13	12100	20241209	11.82	14950	-9.50	20250107	12570	7.64	20250117	45300	-70.13	20240514	12100	11.82	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
25	20250122	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	0	3	0.00	15487180	1137	3.70	13610	13800	13500	17680	9520	13600	13621.09	4.32	-436	14040	13820	13380	13160	12720	13930	13270	32	4080	500	9240	10	1	6314290	859	-33.58	1.63	12	0.02	-405.00	8362.00	45300	20240514	-69.98	12100	20241209	12.40	14950	-9.03	20250107	12570	8.19	20250117	45300	-69.98	20240514	12100	12.40	20241209	5.26	N	219130	500	31 억	272929	N	N	N	N
26	20250121	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	370	2	2.80	411896580	30735	149.57	13240	13600	12940	17190	9270	13230	13401.54	4.19	8332	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	859	-33.58	1.63	12	0.49	-405.00	8362.00	45300	20240514	-69.98	12100	20241209	12.40	14950	-9.03	20250107	12570	8.19	20250117	45300	-69.98	20240514	12100	12.40	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
27	20250121	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	350	2	2.65	394190660	29428	143.21	13240	13600	12940	17190	9270	13230	13395.09	4.19	8169	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	857	-33.53	1.62	12	0.47	-405.00	8362.00	45300	20240514	-70.02	12100	20241209	12.23	14950	-9.16	20250107	12570	8.04	20250117	45300	-70.02	20240514	12100	12.23	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
28	20250121	140957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13390	160	2	1.21	152690280	11531	56.11	13240	13490	12940	17190	9270	13230	13241.72	4.19	-3937	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	845	-33.06	1.60	12	0.18	-405.00	8362.00	45300	20240514	-70.44	12100	20241209	10.66	14950	-10.43	20250107	12570	6.52	20250117	45300	-70.44	20240514	12100	10.66	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
29	20250121	130956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13330	100	2	0.76	126394780	9559	46.52	13240	13490	12940	17190	9270	13230	13222.59	4.19	-4194	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	842	-32.91	1.59	12	0.15	-405.00	8362.00	45300	20240514	-70.57	12100	20241209	10.17	14950	-10.84	20250107	12570	6.05	20250117	45300	-70.57	20240514	12100	10.17	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
30	20250121	120939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13180	-50	5	-0.38	109143260	8261	40.20	13240	13490	12940	17190	9270	13230	13211.87	4.19	-4029	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	832	-32.54	1.58	12	0.13	-405.00	8362.00	45300	20240514	-70.91	12100	20241209	8.93	14950	-11.84	20250107	12570	4.85	20250117	45300	-70.91	20240514	12100	8.93	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
31	20250121	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13010	-220	5	-1.66	102774750	7773	37.83	13240	13490	12970	17190	9270	13230	13222.02	4.19	-3757	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	821	-32.12	1.56	12	0.12	-405.00	8362.00	45300	20240514	-71.28	12100	20241209	7.52	14950	-12.98	20250107	12570	3.50	20250117	45300	-71.28	20240514	12100	7.52	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
32	20250121	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12980	-250	5	-1.89	79289260	5966	29.03	13240	13490	12980	17190	9270	13230	13290.19	4.19	-2869	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	820	-32.05	1.55	12	0.09	-405.00	8362.00	45300	20240514	-71.35	12100	20241209	7.27	14950	-13.18	20250107	12570	3.26	20250117	45300	-71.35	20240514	12100	7.27	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
33	20250121	090958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	80	2	0.60	7023070	526	2.56	13240	13400	13230	17190	9270	13230	13351.84	4.19	91	13550	13390	13110	12950	12670	13470	13030	32	3960	500	8990	10	1	6314290	840	-32.86	1.59	12	0.01	-405.00	8362.00	45300	20240514	-70.62	12100	20241209	10.00	14950	-10.97	20250107	12570	5.89	20250117	45300	-70.62	20240514	12100	10.00	20241209	5.23	N	219130	500	31 억	264598	N	N	N	N
34	20250120	160943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13230	100	2	0.76	266413060	20460	34.41	13000	13270	12830	17060	9200	13130	13021.17	4.12	4455	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	835	-32.67	1.58	12	0.32	-405.00	8362.00	45300	20240514	-70.79	12100	20241209	9.34	14950	-11.51	20250107	12570	5.25	20250117	45300	-70.79	20240514	12100	9.34	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
35	20250120	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13230	100	2	0.76	259821570	19962	33.58	13000	13270	12830	17060	9200	13130	13015.81	4.12	4428	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	835	-32.67	1.58	12	0.32	-405.00	8362.00	45300	20240514	-70.79	12100	20241209	9.34	14950	-11.51	20250107	12570	5.25	20250117	45300	-70.79	20240514	12100	9.34	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
36	20250120	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	70	2	0.53	228480050	17585	29.58	13000	13270	12830	17060	9200	13130	12992.89	4.12	3385	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	833	-32.59	1.58	12	0.28	-405.00	8362.00	45300	20240514	-70.86	12100	20241209	9.09	14950	-11.71	20250107	12570	5.01	20250117	45300	-70.86	20240514	12100	9.09	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
37	20250120	130954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13130	0	3	0.00	196639650	15176	25.53	13000	13210	12830	17060	9200	13130	12957.28	4.12	2982	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	829	-32.42	1.57	12	0.24	-405.00	8362.00	45300	20240514	-71.02	12100	20241209	8.51	14950	-12.17	20250107	12570	4.46	20250117	45300	-71.02	20240514	12100	8.51	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
38	20250120	120954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13050	-80	5	-0.61	169204340	13081	22.00	13000	13210	12830	17060	9200	13130	12935.12	4.12	2458	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	824	-32.22	1.56	12	0.21	-405.00	8362.00	45300	20240514	-71.19	12100	20241209	7.85	14950	-12.71	20250107	12570	3.82	20250117	45300	-71.19	20240514	12100	7.85	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
39	20250120	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12890	-240	5	-1.83	56701820	4357	7.33	13000	13210	12890	17060	9200	13130	13013.96	4.12	-2850	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	814	-31.83	1.54	12	0.07	-405.00	8362.00	45300	20240514	-71.55	12100	20241209	6.53	14950	-13.78	20250107	12570	2.55	20250117	45300	-71.55	20240514	12100	6.53	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
40	20250120	100954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	10	2	0.08	6821150	520	0.87	13000	13210	13000	17060	9200	13130	13117.60	4.12	-152	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	830	-32.44	1.57	12	0.01	-405.00	8362.00	45300	20240514	-70.99	12100	20241209	8.60	14950	-12.11	20250107	12570	4.53	20250117	45300	-70.99	20240514	12100	8.60	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
41	20250120	090956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	-10	5	-0.08	637120	49	0.08	13000	13120	13000	17060	9200	13130	13002.45	4.12	8	13836	13482	13026	12672	12216	13255	12445	32	3930	500	8920	10	1	6314290	828	-32.40	1.57	12	0.00	-405.00	8362.00	45300	20240514	-71.04	12100	20241209	8.43	14950	-12.24	20250107	12570	4.38	20250117	45300	-71.04	20240514	12100	8.43	20241209	5.19	N	219130	500	31 억	260130	N	N	N	N
42	20250117	160951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13130	-240	5	-1.80	769740420	59451	500.77	13370	13380	12570	17380	9360	13370	12947.48	4.30	-11525	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	829	-32.42	1.57	12	0.94	-405.00	8362.00	45300	20240514	-71.02	12100	20241209	8.51	14950	-12.17	20250107	12570	4.46	20250117	45300	-71.02	20240514	12100	8.51	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
43	20250117	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13280	-90	5	-0.67	760392550	58740	494.78	13370	13380	12570	17380	9360	13370	12945.06	4.30	-11234	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	839	-32.79	1.59	12	0.93	-405.00	8362.00	45300	20240514	-70.68	12100	20241209	9.75	14950	-11.17	20250107	12570	5.65	20250117	45300	-70.68	20240514	12100	9.75	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
44	20250117	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	10	2	0.07	733643530	56732	477.86	13370	13380	12570	17380	9360	13370	12931.74	4.30	-10616	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	845	-33.04	1.60	12	0.90	-405.00	8362.00	45300	20240514	-70.46	12100	20241209	10.58	14950	-10.50	20250107	12570	6.44	20250117	45300	-70.46	20240514	12100	10.58	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
45	20250117	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	-200	5	-1.50	643862320	49962	420.84	13370	13370	12570	17380	9360	13370	12887.04	4.30	-12510	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	832	-32.52	1.57	12	0.79	-405.00	8362.00	45300	20240514	-70.93	12100	20241209	8.84	14950	-11.91	20250107	12570	4.77	20250117	45300	-70.93	20240514	12100	8.84	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
46	20250117	120954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13110	-260	5	-1.94	612280540	47550	400.52	13370	13370	12570	17380	9360	13370	12876.56	4.30	-11569	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	828	-32.37	1.57	12	0.75	-405.00	8362.00	45300	20240514	-71.06	12100	20241209	8.35	14950	-12.31	20250107	12570	4.30	20250117	45300	-71.06	20240514	12100	8.35	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
47	20250117	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12960	-410	5	-3.07	530010370	41270	347.62	13370	13370	12570	17380	9360	13370	12842.51	4.30	-13560	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	818	-32.00	1.55	12	0.65	-405.00	8362.00	45300	20240514	-71.39	12100	20241209	7.11	14950	-13.31	20250107	12570	3.10	20250117	45300	-71.39	20240514	12100	7.11	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
48	20250117	100955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	-570	5	-4.26	391220340	30499	256.90	13370	13370	12570	17380	9360	13370	12827.32	4.30	-14488	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	808	-31.60	1.53	12	0.48	-405.00	8362.00	45300	20240514	-71.74	12100	20241209	5.79	14950	-14.38	20250107	12570	1.83	20250117	45300	-71.74	20240514	12100	5.79	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
49	20250117	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13110	-260	5	-1.94	15790440	1199	10.10	13370	13370	13110	17380	9360	13370	13169.67	4.30	-489	13863	13616	13483	13236	13103	13550	13170	32	4010	500	9090	10	1	6314290	828	-32.37	1.57	12	0.02	-405.00	8362.00	45300	20240514	-71.06	12100	20241209	8.35	14950	-12.31	20250107	12650	3.64	20250103	45300	-71.06	20240514	12100	8.35	20241209	5.22	N	219130	500	31 억	271608	N	N	N	N
50	20250116	160947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	-10	5	-0.07	159776250	11866	129.57	13530	13730	13350	17390	9370	13380	13465.06	4.30	-600	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	844	-33.01	1.60	12	0.19	-405.00	8362.00	45300	20240514	-70.49	12100	20241209	10.50	14950	-10.57	20250107	12650	5.69	20250103	45300	-70.49	20240514	12100	10.50	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
51	20250116	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	0	3	0.00	150527700	11174	122.01	13530	13730	13380	17390	9370	13380	13471.25	4.30	-282	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	845	-33.04	1.60	12	0.18	-405.00	8362.00	45300	20240514	-70.46	12100	20241209	10.58	14950	-10.50	20250107	12650	5.77	20250103	45300	-70.46	20240514	12100	10.58	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
52	20250116	140952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	70	2	0.52	138451150	10276	112.21	13530	13730	13380	17390	9370	13380	13473.25	4.30	21	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	849	-33.21	1.61	12	0.16	-405.00	8362.00	45300	20240514	-70.31	12100	20241209	11.16	14950	-10.03	20250107	12650	6.32	20250103	45300	-70.31	20240514	12100	11.16	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
53	20250116	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13390	10	2	0.07	122213770	9066	99.00	13530	13730	13380	17390	9370	13380	13480.45	4.30	-235	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	845	-33.06	1.60	12	0.14	-405.00	8362.00	45300	20240514	-70.44	12100	20241209	10.66	14950	-10.43	20250107	12650	5.85	20250103	45300	-70.44	20240514	12100	10.66	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
54	20250116	120951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	0	3	0.00	103425630	7664	83.69	13530	13730	13380	17390	9370	13380	13494.99	4.30	-95	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	845	-33.04	1.60	12	0.12	-405.00	8362.00	45300	20240514	-70.46	12100	20241209	10.58	14950	-10.50	20250107	12650	5.77	20250103	45300	-70.46	20240514	12100	10.58	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
55	20250116	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13430	50	2	0.37	95283010	7056	77.05	13530	13730	13400	17390	9370	13380	13503.83	4.30	157	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	848	-33.16	1.61	12	0.11	-405.00	8362.00	45300	20240514	-70.35	12100	20241209	10.99	14950	-10.17	20250107	12650	6.17	20250103	45300	-70.35	20240514	12100	10.99	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
56	20250116	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	120	2	0.90	73268650	5417	59.15	13530	13730	13430	17390	9370	13380	13525.69	4.30	1208	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	852	-33.33	1.61	12	0.09	-405.00	8362.00	45300	20240514	-70.20	12100	20241209	11.57	14950	-9.70	20250107	12650	6.72	20250103	45300	-70.20	20240514	12100	11.57	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
57	20250116	090954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	160	2	1.20	26585990	1961	21.41	13530	13730	13520	17390	9370	13380	13557.36	4.30	386	14186	13782	13546	13142	12906	13665	13025	32	4010	500	9090	10	1	6314290	855	-33.43	1.62	12	0.03	-405.00	8362.00	45300	20240514	-70.11	12100	20241209	11.90	14950	-9.43	20250107	12650	7.04	20250103	45300	-70.11	20240514	12100	11.90	20241209	5.22	N	219130	500	31 억	271308	N	N	N	N
58	20250115	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	-420	5	-3.04	121851480	9008	160.51	13800	13950	13310	17940	9660	13800	13529.96	4.34	-2829	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	845	-33.04	1.60	12	0.14	-405.00	8362.00	45300	20240514	-70.46	12100	20241209	10.58	14950	-10.50	20250107	12650	5.77	20250103	45300	-70.46	20240514	12100	10.58	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
59	20250115	150950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13360	-440	5	-3.19	116754500	8627	153.72	13800	13950	13310	17940	9660	13800	13533.62	4.34	-2807	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	844	-32.99	1.60	12	0.14	-405.00	8362.00	45300	20240514	-70.51	12100	20241209	10.41	14950	-10.64	20250107	12650	5.61	20250103	45300	-70.51	20240514	12100	10.41	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
60	20250115	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13480	-320	5	-2.32	90439870	6667	118.80	13800	13950	13460	17940	9660	13800	13565.30	4.34	-2708	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	851	-33.28	1.61	12	0.11	-405.00	8362.00	45300	20240514	-70.24	12100	20241209	11.40	14950	-9.83	20250107	12650	6.56	20250103	45300	-70.24	20240514	12100	11.40	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
61	20250115	130952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13550	-250	5	-1.81	76548660	5639	100.48	13800	13950	13510	17940	9660	13800	13574.86	4.34	-2507	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	856	-33.46	1.62	12	0.09	-405.00	8362.00	45300	20240514	-70.09	12100	20241209	11.98	14950	-9.36	20250107	12650	7.11	20250103	45300	-70.09	20240514	12100	11.98	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
62	20250115	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	-260	5	-1.88	69740830	5136	91.52	13800	13950	13510	17940	9660	13800	13578.82	4.34	-2465	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	855	-33.43	1.62	12	0.08	-405.00	8362.00	45300	20240514	-70.11	12100	20241209	11.90	14950	-9.43	20250107	12650	7.04	20250103	45300	-70.11	20240514	12100	11.90	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
63	20250115	110949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13530	-270	5	-1.96	38905820	2856	50.89	13800	13950	13530	17940	9660	13800	13622.49	4.34	-904	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	854	-33.41	1.62	12	0.05	-405.00	8362.00	45300	20240514	-70.13	12100	20241209	11.82	14950	-9.50	20250107	12650	6.96	20250103	45300	-70.13	20240514	12100	11.82	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
64	20250115	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	-110	5	-0.80	9914470	721	12.85	13800	13950	13610	17940	9660	13800	13751.00	4.34	2	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	864	-33.80	1.64	12	0.01	-405.00	8362.00	45300	20240514	-69.78	12100	20241209	13.14	14950	-8.43	20250107	12650	8.22	20250103	45300	-69.78	20240514	12100	13.14	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
65	20250115	090952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	150	2	1.09	2031440	147	2.62	13800	13950	13790	17940	9660	13800	13819.32	4.34	133	14146	13972	13736	13562	13326	14060	13650	32	4140	500	9380	10	1	6314290	881	-34.44	1.67	12	0.00	-405.00	8362.00	45300	20240514	-69.21	12100	20241209	15.29	14950	-6.69	20250107	12650	10.28	20250103	45300	-69.21	20240514	12100	15.29	20241209	5.22	N	219130	500	31 억	274137	N	N	N	N
66	20250114	160931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	190	2	1.40	76665960	5612	84.49	13620	13910	13500	17690	9530	13610	13661.08	4.33	570	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	871	-34.07	1.65	12	0.09	-405.00	8362.00	45300	20240514	-69.54	12100	20241209	14.05	14950	-7.69	20250107	12650	9.09	20250103	45300	-69.54	20240514	12100	14.05	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
67	20250114	150947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13790	180	2	1.32	73083270	5352	80.58	13620	13910	13500	17690	9530	13610	13655.32	4.33	486	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	871	-34.05	1.65	12	0.08	-405.00	8362.00	45300	20240514	-69.56	12100	20241209	13.97	14950	-7.76	20250107	12650	9.01	20250103	45300	-69.56	20240514	12100	13.97	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
68	20250114	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	-70	5	-0.51	67254710	4925	74.15	13620	13910	13500	17690	9530	13610	13655.78	4.33	224	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	855	-33.43	1.62	12	0.08	-405.00	8362.00	45300	20240514	-70.11	12100	20241209	11.90	14950	-9.43	20250107	12650	7.04	20250103	45300	-70.11	20240514	12100	11.90	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
69	20250114	130943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	90	2	0.66	38462550	2801	42.17	13620	13910	13620	17690	9530	13610	13731.72	4.33	-385	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	865	-33.83	1.64	12	0.04	-405.00	8362.00	45300	20240514	-69.76	12100	20241209	13.22	14950	-8.36	20250107	12650	8.30	20250103	45300	-69.76	20240514	12100	13.22	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
70	20250114	120940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13620	10	2	0.07	37515980	2732	41.13	13620	13910	13620	17690	9530	13610	13732.06	4.33	-430	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	860	-33.63	1.63	12	0.04	-405.00	8362.00	45300	20240514	-69.93	12100	20241209	12.56	14950	-8.90	20250107	12650	7.67	20250103	45300	-69.93	20240514	12100	12.56	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
71	20250114	110940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13730	120	2	0.88	34531530	2513	37.83	13620	13910	13620	17690	9530	13610	13741.16	4.33	-440	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	867	-33.90	1.64	12	0.04	-405.00	8362.00	45300	20240514	-69.69	12100	20241209	13.47	14950	-8.16	20250107	12650	8.54	20250103	45300	-69.69	20240514	12100	13.47	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
72	20250114	100939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	190	2	1.40	17391310	1262	19.00	13620	13910	13620	17690	9530	13610	13780.75	4.33	-60	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	871	-34.07	1.65	12	0.02	-405.00	8362.00	45300	20240514	-69.54	12100	20241209	14.05	14950	-7.69	20250107	12650	9.09	20250103	45300	-69.54	20240514	12100	14.05	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
73	20250114	090943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	100	2	0.73	1769950	129	1.94	13620	13900	13620	17690	9530	13610	13720.54	4.33	-62	14423	14016	13813	13406	13203	13915	13305	32	4080	500	9250	10	1	6314290	866	-33.85	1.64	12	0.00	-405.00	8362.00	45300	20240514	-69.74	12100	20241209	13.31	14950	-8.29	20250107	12650	8.38	20250103	45300	-69.74	20240514	12100	13.31	20241209	5.20	N	219130	500	31 억	273567	N	N	N	N
74	20250113	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	-600	5	-4.22	90824910	6591	58.96	14210	14220	13610	18470	9950	14210	13780.17	4.39	-3416	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	859	-33.60	1.63	12	0.10	-405.00	8362.00	45300	20240514	-69.96	12100	20241209	12.48	14950	-8.96	20250107	12650	7.59	20250103	45300	-69.96	20240514	12100	12.48	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
75	20250113	150935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13620	-590	5	-4.15	85634420	6210	55.55	14210	14220	13610	18470	9950	14210	13789.76	4.39	-3208	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	860	-33.63	1.63	12	0.10	-405.00	8362.00	45300	20240514	-69.93	12100	20241209	12.56	14950	-8.90	20250107	12650	7.67	20250103	45300	-69.93	20240514	12100	12.56	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
76	20250113	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13750	-460	5	-3.24	54807350	3954	35.37	14210	14220	13720	18470	9950	14210	13861.24	4.39	-2217	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	868	-33.95	1.64	12	0.06	-405.00	8362.00	45300	20240514	-69.65	12100	20241209	13.64	14950	-8.03	20250107	12650	8.70	20250103	45300	-69.65	20240514	12100	13.64	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
77	20250113	130921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13770	-440	5	-3.10	44018420	3170	28.36	14210	14220	13740	18470	9950	14210	13885.94	4.39	-2168	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	869	-34.00	1.65	12	0.05	-405.00	8362.00	45300	20240514	-69.60	12100	20241209	13.80	14950	-7.89	20250107	12650	8.85	20250103	45300	-69.60	20240514	12100	13.80	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
78	20250113	120924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13780	-430	5	-3.03	37207020	2675	23.93	14210	14220	13760	18470	9950	14210	13909.17	4.39	-1710	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	870	-34.02	1.65	12	0.04	-405.00	8362.00	45300	20240514	-69.58	12100	20241209	13.88	14950	-7.83	20250107	12650	8.93	20250103	45300	-69.58	20240514	12100	13.88	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
79	20250113	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13780	-430	5	-3.03	34209150	2458	21.99	14210	14220	13760	18470	9950	14210	13917.47	4.39	-1586	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	870	-34.02	1.65	12	0.04	-405.00	8362.00	45300	20240514	-69.58	12100	20241209	13.88	14950	-7.83	20250107	12650	8.93	20250103	45300	-69.58	20240514	12100	13.88	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
80	20250113	100922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-320	5	-2.25	17343640	1239	11.08	14210	14220	13840	18470	9950	14210	13998.10	4.39	-697	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	877	-34.30	1.66	12	0.02	-405.00	8362.00	45300	20240514	-69.34	12100	20241209	14.79	14950	-7.09	20250107	12650	9.80	20250103	45300	-69.34	20240514	12100	14.79	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
81	20250113	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-200	5	-1.41	4950810	351	3.14	14210	14220	14010	18470	9950	14210	14104.87	4.39	-261	14930	14570	14390	14030	13850	14480	13940	32	4260	500	9660	10	1	6314290	885	-34.59	1.68	12	0.01	-405.00	8362.00	45300	20240514	-69.07	12100	20241209	15.79	14950	-6.29	20250107	12650	10.75	20250103	45300	-69.07	20240514	12100	15.79	20241209	5.15	N	219130	500	31 억	276947	N	N	N	N
82	20250110	160903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-540	5	-3.66	160230110	11169	101.32	14750	14750	14210	19170	10330	14750	14346.69	4.48	-5777	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	897	-35.09	1.70	12	0.18	-405.00	8362.00	45300	20240514	-68.63	12100	20241209	17.44	14950	-4.95	20250107	12650	12.33	20250103	45300	-68.63	20240514	12100	17.44	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
83	20250110	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	-420	5	-2.85	133174370	9269	84.09	14750	14750	14220	19170	10330	14750	14367.72	4.48	-5105	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	905	-35.38	1.71	12	0.15	-405.00	8362.00	45300	20240514	-68.37	12100	20241209	18.43	14950	-4.15	20250107	12650	13.28	20250103	45300	-68.37	20240514	12100	18.43	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
84	20250110	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	-420	5	-2.85	100882800	7021	63.69	14750	14750	14220	19170	10330	14750	14368.72	4.48	-3026	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	905	-35.38	1.71	12	0.11	-405.00	8362.00	45300	20240514	-68.37	12100	20241209	18.43	14950	-4.15	20250107	12650	13.28	20250103	45300	-68.37	20240514	12100	18.43	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
85	20250110	130917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	-490	5	-3.32	86689100	6028	54.69	14750	14750	14220	19170	10330	14750	14381.07	4.48	-2456	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	900	-35.21	1.71	12	0.10	-405.00	8362.00	45300	20240514	-68.52	12100	20241209	17.85	14950	-4.62	20250107	12650	12.73	20250103	45300	-68.52	20240514	12100	17.85	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
86	20250110	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-470	5	-3.19	77707560	5399	48.98	14750	14750	14220	19170	10330	14750	14392.95	4.48	-2404	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	902	-35.26	1.71	12	0.09	-405.00	8362.00	45300	20240514	-68.48	12100	20241209	18.02	14950	-4.48	20250107	12650	12.89	20250103	45300	-68.48	20240514	12100	18.02	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
87	20250110	110916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14310	-440	5	-2.98	58953690	4085	37.06	14750	14750	14270	19170	10330	14750	14431.75	4.48	-2781	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	904	-35.33	1.71	12	0.06	-405.00	8362.00	45300	20240514	-68.41	12100	20241209	18.26	14950	-4.28	20250107	12650	13.12	20250103	45300	-68.41	20240514	12100	18.26	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
88	20250110	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-230	5	-1.56	17789270	1220	11.07	14750	14750	14510	19170	10330	14750	14581.37	4.48	-453	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	917	-35.85	1.74	12	0.02	-405.00	8362.00	45300	20240514	-67.95	12100	20241209	20.00	14950	-2.88	20250107	12650	14.78	20250103	45300	-67.95	20240514	12100	20.00	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
89	20250110	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14530	-220	5	-1.49	12552200	861	7.81	14750	14750	14530	19170	10330	14750	14578.63	4.48	-354	14970	14860	14640	14530	14310	14915	14585	32	4420	500	10030	10	1	6314290	917	-35.88	1.74	12	0.01	-405.00	8362.00	45300	20240514	-67.92	12100	20241209	20.08	14950	-2.81	20250107	12650	14.86	20250103	45300	-67.92	20240514	12100	20.08	20241209	5.16	N	219130	500	31 억	282720	N	N	N	N
90	20250109	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	40	2	0.27	160359570	11022	91.16	14610	14750	14420	19120	10300	14710	14549.04	4.55	-4313	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	931	-36.42	1.76	12	0.17	-405.00	8362.00	45300	20240514	-67.44	12100	20241209	21.90	14950	-1.34	20250107	12650	16.60	20250103	45300	-67.44	20240514	12100	21.90	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
91	20250109	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	-110	5	-0.75	137076660	9429	77.98	14610	14750	14420	19120	10300	14710	14537.77	4.55	-4369	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	922	-36.05	1.75	12	0.15	-405.00	8362.00	45300	20240514	-67.77	12100	20241209	20.66	14950	-2.34	20250107	12650	15.42	20250103	45300	-67.77	20240514	12100	20.66	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
92	20250109	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14580	-130	5	-0.88	127294070	8758	72.43	14610	14750	14420	19120	10300	14710	14534.60	4.55	-4285	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	921	-36.00	1.74	12	0.14	-405.00	8362.00	45300	20240514	-67.81	12100	20241209	20.50	14950	-2.47	20250107	12650	15.26	20250103	45300	-67.81	20240514	12100	20.50	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
93	20250109	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	-270	5	-1.84	121420060	8353	69.08	14610	14750	14420	19120	10300	14710	14536.10	4.55	-4400	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	912	-35.65	1.73	12	0.13	-405.00	8362.00	45300	20240514	-68.12	12100	20241209	19.34	14950	-3.41	20250107	12650	14.15	20250103	45300	-68.12	20240514	12100	19.34	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
94	20250109	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-290	5	-1.97	103116970	7089	58.63	14610	14750	14420	19120	10300	14710	14546.05	4.55	-4041	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	911	-35.60	1.72	12	0.11	-405.00	8362.00	45300	20240514	-68.17	12100	20241209	19.17	14950	-3.55	20250107	12650	13.99	20250103	45300	-68.17	20240514	12100	19.17	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
95	20250109	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	-160	5	-1.09	94295130	6479	53.59	14610	14750	14450	19120	10300	14710	14553.96	4.55	-3584	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	919	-35.93	1.74	12	0.10	-405.00	8362.00	45300	20240514	-67.88	12100	20241209	20.25	14950	-2.68	20250107	12650	15.02	20250103	45300	-67.88	20240514	12100	20.25	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
96	20250109	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	-110	5	-0.75	36624820	2509	20.75	14610	14750	14450	19120	10300	14710	14597.38	4.55	-537	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	922	-36.05	1.75	12	0.04	-405.00	8362.00	45300	20240514	-67.77	12100	20241209	20.66	14950	-2.34	20250107	12650	15.42	20250103	45300	-67.77	20240514	12100	20.66	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
97	20250109	090917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	-50	5	-0.34	3429010	234	1.94	14610	14660	14550	19120	10300	14710	14653.89	4.55	-65	15376	15042	14516	14182	13656	15210	14350	32	4410	500	10000	10	1	6314290	926	-36.20	1.75	12	0.00	-405.00	8362.00	45300	20240514	-67.64	12100	20241209	21.16	14950	-1.94	20250107	12650	15.89	20250103	45300	-67.64	20240514	12100	21.16	20241209	5.07	N	219130	500	31 억	287033	N	N	N	N
98	20250108	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	520	2	3.66	175433270	12091	55.95	14100	14850	13990	18440	9940	14190	14509.41	4.49	3771	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	929	-36.32	1.76	12	0.19	-405.00	8362.00	45300	20240514	-67.53	12100	20241209	21.57	14950	-1.61	20250107	12650	16.28	20250103	45300	-67.53	20240514	12100	21.57	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
99	20250108	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	610	2	4.30	159855050	11034	51.06	14100	14850	13990	18440	9940	14190	14487.50	4.49	2857	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	935	-36.54	1.77	12	0.17	-405.00	8362.00	45300	20240514	-67.33	12100	20241209	22.31	14950	-1.00	20250107	12650	17.00	20250103	45300	-67.33	20240514	12100	22.31	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
100	20250108	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	400	2	2.82	125127430	8682	40.17	14100	14740	13990	18440	9940	14190	14412.28	4.49	1174	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	921	-36.02	1.74	12	0.14	-405.00	8362.00	45300	20240514	-67.79	12100	20241209	20.58	14950	-2.41	20250107	12650	15.34	20250103	45300	-67.79	20240514	12100	20.58	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
101	20250108	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14370	180	2	1.27	67938960	4769	22.07	14100	14520	13990	18440	9940	14190	14245.96	4.49	836	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	907	-35.48	1.72	12	0.08	-405.00	8362.00	45300	20240514	-68.28	12100	20241209	18.76	14950	-3.88	20250107	12650	13.60	20250103	45300	-68.28	20240514	12100	18.76	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
102	20250108	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	240	2	1.69	58077780	4085	18.90	14100	14520	13990	18440	9940	14190	14217.33	4.49	1023	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	911	-35.63	1.73	12	0.06	-405.00	8362.00	45300	20240514	-68.15	12100	20241209	19.26	14950	-3.48	20250107	12650	14.07	20250103	45300	-68.15	20240514	12100	19.26	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
103	20250108	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	70	2	0.49	41765650	2956	13.68	14100	14300	13990	18440	9940	14190	14129.11	4.49	1006	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	900	-35.21	1.71	12	0.05	-405.00	8362.00	45300	20240514	-68.52	12100	20241209	17.85	14950	-4.62	20250107	12650	12.73	20250103	45300	-68.52	20240514	12100	17.85	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
104	20250108	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14110	-80	5	-0.56	30782890	2180	10.09	14100	14300	13990	18440	9940	14190	14120.59	4.49	719	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	891	-34.84	1.69	12	0.03	-405.00	8362.00	45300	20240514	-68.85	12100	20241209	16.61	14950	-5.62	20250107	12650	11.54	20250103	45300	-68.85	20240514	12100	16.61	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
105	20250108	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-110	5	-0.78	4079810	290	1.34	14100	14100	14000	18440	9940	14190	14068.31	4.49	-40	15270	14730	14410	13870	13550	14570	13710	32	4250	500	9640	10	1	6314290	889	-34.77	1.68	12	0.00	-405.00	8362.00	45300	20240514	-68.92	12100	20241209	16.36	14950	-5.82	20250107	12650	11.30	20250103	45300	-68.92	20240514	12100	16.36	20241209	5.06	N	219130	500	31 억	283297	N	N	N	N
106	20250107	160859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	-370	5	-2.54	306713120	21535	82.72	14950	14950	14090	18920	10200	14560	14242.55	4.63	-8851	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	896	-35.04	1.70	12	0.34	-405.00	8362.00	45300	20240514	-68.68	12100	20241209	17.27	14950	-5.08	20250107	12650	12.17	20250103	45300	-68.68	20240514	12100	17.27	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
107	20250107	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	-430	5	-2.95	297278700	20870	80.16	14950	14950	14090	18920	10200	14560	14244.31	4.63	-8446	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	892	-34.89	1.69	12	0.33	-405.00	8362.00	45300	20240514	-68.81	12100	20241209	16.78	14950	-5.48	20250107	12650	11.70	20250103	45300	-68.81	20240514	12100	16.78	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
108	20250107	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	-340	5	-2.34	250423100	17559	67.44	14950	14950	14090	18920	10200	14560	14261.81	4.63	-6350	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	898	-35.11	1.70	12	0.28	-405.00	8362.00	45300	20240514	-68.61	12100	20241209	17.52	14950	-4.88	20250107	12650	12.41	20250103	45300	-68.61	20240514	12100	17.52	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
109	20250107	130900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-350	5	-2.40	225419700	15797	60.68	14950	14950	14090	18920	10200	14560	14269.78	4.63	-5124	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	897	-35.09	1.70	12	0.25	-405.00	8362.00	45300	20240514	-68.63	12100	20241209	17.44	14950	-4.95	20250107	12650	12.33	20250103	45300	-68.63	20240514	12100	17.44	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
110	20250107	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14340	-220	5	-1.51	209967540	14710	56.50	14950	14950	14090	18920	10200	14560	14273.80	4.63	-4290	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	905	-35.41	1.71	12	0.23	-405.00	8362.00	45300	20240514	-68.34	12100	20241209	18.51	14950	-4.08	20250107	12650	13.36	20250103	45300	-68.34	20240514	12100	18.51	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
111	20250107	110856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-280	5	-1.92	195723970	13714	52.68	14950	14950	14090	18920	10200	14560	14271.84	4.63	-4571	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	902	-35.26	1.71	12	0.22	-405.00	8362.00	45300	20240514	-68.48	12100	20241209	18.02	14950	-4.48	20250107	12650	12.89	20250103	45300	-68.48	20240514	12100	18.02	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
112	20250107	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	-330	5	-2.27	177349390	12419	47.70	14950	14950	14090	18920	10200	14560	14280.49	4.63	-3602	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	899	-35.14	1.70	12	0.20	-405.00	8362.00	45300	20240514	-68.59	12100	20241209	17.60	14950	-4.82	20250107	12650	12.49	20250103	45300	-68.59	20240514	12100	17.60	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
113	20250107	090904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	-170	5	-1.17	22167460	1517	5.83	14950	14950	14390	18920	10200	14560	14612.70	4.63	-950	15093	14826	14313	14046	13533	14960	14180	32	4360	500	9900	10	1	6314290	909	-35.53	1.72	12	0.02	-405.00	8362.00	45300	20240514	-68.23	12100	20241209	18.93	14950	-3.75	20250107	12650	13.75	20250103	45300	-68.23	20240514	12100	18.93	20241209	5.05	N	219130	500	31 억	292140	N	N	N	N
114	20250106	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	760	2	5.51	372290500	26035	90.87	13810	14580	13800	17940	9660	13800	14299.62	4.63	-463	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	919	-35.95	1.74	12	0.41	-405.00	8362.00	45300	20240514	-67.86	12100	20241209	20.33	14580	-0.14	20250106	12650	15.10	20250103	45300	-67.86	20240514	12100	20.33	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
115	20250106	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	720	2	5.22	356770850	24967	87.14	13810	14580	13800	17940	9660	13800	14289.70	4.63	-556	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	917	-35.85	1.74	12	0.40	-405.00	8362.00	45300	20240514	-67.95	12100	20241209	20.00	14580	-0.41	20250106	12650	14.78	20250103	45300	-67.95	20240514	12100	20.00	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
116	20250106	140850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14370	570	2	4.13	255760760	17980	62.76	13810	14420	13800	17940	9660	13800	14224.74	4.63	766	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	907	-35.48	1.72	12	0.28	-405.00	8362.00	45300	20240514	-68.28	12100	20241209	18.76	14420	-0.35	20250106	12650	13.60	20250103	45300	-68.28	20240514	12100	18.76	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
117	20250106	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	530	2	3.84	235467470	16569	57.83	13810	14400	13800	17940	9660	13800	14211.33	4.63	793	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	905	-35.38	1.71	12	0.26	-405.00	8362.00	45300	20240514	-68.37	12100	20241209	18.43	14400	-0.49	20250106	12650	13.28	20250103	45300	-68.37	20240514	12100	18.43	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
118	20250106	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14270	470	2	3.41	212192290	14945	52.16	13810	14400	13800	17940	9660	13800	14198.21	4.63	889	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	901	-35.23	1.71	12	0.24	-405.00	8362.00	45300	20240514	-68.50	12100	20241209	17.93	14400	-0.90	20250106	12650	12.81	20250103	45300	-68.50	20240514	12100	17.93	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
119	20250106	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	560	2	4.06	148147950	10473	36.55	13810	14390	13800	17940	9660	13800	14145.70	4.63	1701	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	907	-35.46	1.72	12	0.17	-405.00	8362.00	45300	20240514	-68.30	12100	20241209	18.68	14390	-0.21	20250106	12650	13.52	20250103	45300	-68.30	20240514	12100	18.68	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
120	20250106	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	490	2	3.55	102570790	7290	25.45	13810	14390	13800	17940	9660	13800	14070.07	4.63	3384	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	902	-35.28	1.71	12	0.12	-405.00	8362.00	45300	20240514	-68.45	12100	20241209	18.10	14390	-0.69	20250106	12650	12.96	20250103	45300	-68.45	20240514	12100	18.10	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
121	20250106	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	50	2	0.36	21467360	1542	5.38	13810	14390	13800	17940	9660	13800	13921.76	4.63	494	14566	14182	13416	13032	12266	14375	13225	32	4140	500	9380	10	1	6314290	875	-34.20	1.66	12	0.02	-405.00	8362.00	45300	20240514	-69.43	12100	20241209	14.46	14390	-3.75	20250106	12650	9.49	20250103	45300	-69.43	20240514	12100	14.46	20241209	5.05	N	219130	500	31 억	292577	N	N	N	N
122	20250103	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	1030	2	8.07	382621580	28650	362.98	12650	13800	12650	16600	8940	12770	13354.50	4.54	5627	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	871	-34.07	1.65	12	0.45	-405.00	8362.00	45300	20240514	-69.54	12100	20241209	14.05	13800	0.00	20250103	12650	9.09	20250103	45300	-69.54	20240514	12100	14.05	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
123	20250103	150841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	1030	2	8.07	343945020	25844	327.43	12650	13800	12650	16600	8940	12770	13308.51	4.54	5956	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	871	-34.07	1.65	12	0.41	-405.00	8362.00	45300	20240514	-69.54	12100	20241209	14.05	13800	0.00	20250103	12650	9.09	20250103	45300	-69.54	20240514	12100	14.05	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
124	20250103	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	730	2	5.72	291816750	22042	279.26	12650	13550	12650	16600	8940	12770	13239.12	4.54	6298	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	852	-33.33	1.61	12	0.35	-405.00	8362.00	45300	20240514	-70.20	12100	20241209	11.57	13550	-0.37	20250103	12650	6.72	20250103	45300	-70.20	20240514	12100	11.57	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
125	20250103	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13320	550	2	4.31	199395710	15145	191.88	12650	13330	12650	16600	8940	12770	13165.78	4.54	8745	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	841	-32.89	1.59	12	0.24	-405.00	8362.00	45300	20240514	-70.60	12100	20241209	10.08	13330	-0.08	20250103	12650	5.30	20250103	45300	-70.60	20240514	12100	10.08	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
126	20250103	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	540	2	4.23	186105720	14147	179.23	12650	13330	12650	16600	8940	12770	13155.14	4.54	8749	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	840	-32.86	1.59	12	0.22	-405.00	8362.00	45300	20240514	-70.62	12100	20241209	10.00	13330	-0.15	20250103	12650	5.22	20250103	45300	-70.62	20240514	12100	10.00	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
127	20250103	110841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	530	2	4.15	178133970	13547	171.63	12650	13330	12650	16600	8940	12770	13149.33	4.54	8699	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	840	-32.84	1.59	12	0.21	-405.00	8362.00	45300	20240514	-70.64	12100	20241209	9.92	13330	-0.23	20250103	12650	5.14	20250103	45300	-70.64	20240514	12100	9.92	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
128	20250103	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	420	2	3.29	134052020	10222	129.51	12650	13280	12650	16600	8940	12770	13114.07	4.54	8418	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	833	-32.57	1.58	12	0.16	-405.00	8362.00	45300	20240514	-70.88	12100	20241209	9.01	13280	-0.68	20250103	12650	4.27	20250103	45300	-70.88	20240514	12100	9.01	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
129	20250103	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12970	200	2	1.57	7702840	600	7.60	12650	12970	12650	16600	8940	12770	12838.07	4.54	394	13043	12906	12783	12646	12523	12845	12585	32	3830	500	8680	10	1	6314290	819	-32.02	1.55	12	0.01	-405.00	8362.00	45300	20240514	-71.37	12100	20241209	7.19	12970	0.00	20250103	12650	2.53	20250103	45300	-71.37	20240514	12100	7.19	20241209	5.03	N	219130	500	31 억	286982	N	N	N	N
130	20250102	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12770	-10	5	-0.08	100733820	7893	77.28	12780	12920	12660	16610	8950	12780	12762.42	4.53	295	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	806	-31.53	1.53	12	0.13	-405.00	8362.00	45300	20240514	-71.81	12100	20241209	5.54	12920	-1.16	20250102	12660	0.87	20250102	45300	-71.81	20240514	12100	5.54	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N
131	20250102	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	40	2	0.31	89179960	6990	68.44	12780	12920	12660	16610	8950	12780	12758.22	4.53	-219	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	809	-31.65	1.53	12	0.11	-405.00	8362.00	45300	20240514	-71.70	12100	20241209	5.95	12920	-0.77	20250102	12660	1.26	20250102	45300	-71.70	20240514	12100	5.95	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N
132	20250102	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12810	30	2	0.23	65809440	5165	50.57	12780	12920	12660	16610	8950	12780	12741.42	4.53	-1314	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	809	-31.63	1.53	12	0.08	-405.00	8362.00	45300	20240514	-71.72	12100	20241209	5.87	12920	-0.85	20250102	12660	1.18	20250102	45300	-71.72	20240514	12100	5.87	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N
133	20250102	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12780	0	3	0.00	56892330	4468	43.74	12780	12920	12660	16610	8950	12780	12733.29	4.53	-1752	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	807	-31.56	1.53	12	0.07	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	12920	-1.08	20250102	12660	0.95	20250102	45300	-71.79	20240514	12100	5.62	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N
134	20250102	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12680	-100	5	-0.78	47118210	3700	36.22	12780	12920	12660	16610	8950	12780	12734.65	4.53	-1740	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	801	-31.31	1.52	12	0.06	-405.00	8362.00	45300	20240514	-72.01	12100	20241209	4.79	12920	-1.86	20250102	12660	0.16	20250102	45300	-72.01	20240514	12100	4.79	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N
135	20250102	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12770	-10	5	-0.08	18521350	1447	14.17	12780	12920	12670	16610	8950	12780	12799.83	4.53	-350	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	806	-31.53	1.53	12	0.02	-405.00	8362.00	45300	20240514	-71.81	12100	20241209	5.54	12920	-1.16	20250102	12670	0.79	20250102	45300	-71.81	20240514	12100	5.54	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N
136	20250102	100829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12920	140	2	1.10	6534880	510	4.99	12780	12920	12750	16610	8950	12780	12813.49	4.53	-145	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	816	-31.90	1.55	12	0.01	-405.00	8362.00	45300	20240514	-71.48	12100	20241209	6.78	12920	0.00	20250102	12750	1.33	20250102	45300	-71.48	20240514	12100	6.78	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N
137	20250102	090820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12780	0	3	0.00	0	0	0.00	0	0	0	16610	8950	12780	0.00	4.53	0	13140	12960	12730	12550	12320	13050	12640	32	3830	500	8690	10	1	6314290	807	-31.56	1.53	12	0.00	-405.00	8362.00	45300	20240514	-71.79	12100	20241209	5.62	0	0.00	0	0	0.00	0	45300	-71.79	20240514	12100	5.62	20241209	5.03	N	219130	500	31 억	286036	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History