KissMeData/389020/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161256	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46400	-1350	5	-2.83	9035217400	195176	28.58	47000	47650	45650	62000	33450	47750	46291.11	0.26	-13986	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2876	-220.95	7.68	12	3.15	-210.00	6044.00	131000	20240419	-64.58	25500	20240118	81.96	53500	-13.27	20250106	42650	8.79	20250113	131000	-64.58	20240419	25900	79.15	20241120	5.58	N	389020	500	32 억	15914	N	N	3	N	N
3	20250124	151256	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46050	-1700	5	-3.56	8454063400	182638	26.74	47000	47650	45650	62000	33450	47750	46287.19	0.26	-14372	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2854	-219.29	7.62	12	2.95	-210.00	6044.00	131000	20240419	-64.85	25500	20240118	80.59	53500	-13.93	20250106	42650	7.97	20250113	131000	-64.85	20240419	25900	77.80	20241120	5.58	N	389020	500	32 억	15914	N	N	69	N	N
4	20250124	141254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45900	-1850	5	-3.87	6998269800	150922	22.10	47000	47650	45850	62000	33450	47750	46368.46	0.26	-11351	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2845	-218.57	7.59	12	2.44	-210.00	6044.00	131000	20240419	-64.96	25500	20240118	80.00	53500	-14.21	20250106	42650	7.62	20250113	131000	-64.96	20240419	25900	77.22	20241120	5.58	N	389020	500	32 억	15914	N	N	69	N	N
5	20250124	131257	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46100	-1650	5	-3.46	6069863050	130734	19.14	47000	47650	45900	62000	33450	47750	46427.29	0.26	-9803	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2857	-219.52	7.63	12	2.11	-210.00	6044.00	131000	20240419	-64.81	25500	20240118	80.78	53500	-13.83	20250106	42650	8.09	20250113	131000	-64.81	20240419	25900	77.99	20241120	5.58	N	389020	500	32 억	15914	N	N	69	N	N
6	20250124	121252	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46450	-1300	5	-2.72	5244907350	112871	16.53	47000	47650	45900	62000	33450	47750	46466.11	0.26	-11633	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2879	-221.19	7.69	12	1.82	-210.00	6044.00	131000	20240419	-64.54	25500	20240118	82.16	53500	-13.18	20250106	42650	8.91	20250113	131000	-64.54	20240419	25900	79.34	20241120	5.58	N	389020	500	32 억	15914	N	N	69	N	N
7	20250124	111254	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46200	-1550	5	-3.25	4824128950	103784	15.20	47000	47650	45900	62000	33450	47750	46480.19	0.26	-12738	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2863	-220.00	7.64	12	1.67	-210.00	6044.00	131000	20240419	-64.73	25500	20240118	81.18	53500	-13.64	20250106	42650	8.32	20250113	131000	-64.73	20240419	25900	78.38	20241120	5.58	N	389020	500	32 억	15914	N	N	69	N	N
8	20250124	101250	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46350	-1400	5	-2.93	3915077600	84118	12.32	47000	47650	45900	62000	33450	47750	46540.10	0.26	-9167	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2873	-220.71	7.67	12	1.36	-210.00	6044.00	131000	20240419	-64.62	25500	20240118	81.76	53500	-13.36	20250106	42650	8.68	20250113	131000	-64.62	20240419	25900	78.96	20241120	5.58	N	389020	500	32 억	15914	N	N	69	N	N
9	20250124	091300	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46700	-1050	5	-2.20	1622631200	34582	5.06	47000	47650	46500	62000	33450	47750	46916.93	0.26	-3462	51983	49866	47533	45416	43083	50925	46475	32	14250	500	29600	50	1	6197730	2894	-222.38	7.73	12	0.56	-210.00	6044.00	131000	20240419	-64.35	25500	20240118	83.14	53500	-12.71	20250106	42650	9.50	20250113	131000	-64.35	20240419	25900	80.31	20241120	5.58	N	389020	500	32 억	15914	N	N	69	N	N
10	20250123	161249	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47750	2850	2	6.35	32223017500	677533	967.86	45700	49650	45200	58300	31450	44900	47559.18	0.43	-6361	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2959	-227.38	7.90	12	10.93	-210.00	6044.00	131000	20240419	-63.55	25500	20240118	87.25	53500	-10.75	20250106	42650	11.96	20250113	131000	-63.55	20240419	25900	84.36	20241120	5.77	N	389020	500	32 억	26787	N	N	69	N	N
11	20250123	151247	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	2700	2	6.01	31471029850	661739	945.30	45700	49650	45200	58300	31450	44900	47558.07	0.43	-2250	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2950	-226.67	7.88	12	10.68	-210.00	6044.00	131000	20240419	-63.66	25500	20240118	86.67	53500	-11.03	20250106	42650	11.61	20250113	131000	-63.66	20240419	25900	83.78	20241120	5.77	N	389020	500	32 억	26787	N	N	242	N	N
12	20250123	141245	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	2700	2	6.01	29874458850	628159	897.33	45700	49650	45200	58300	31450	44900	47558.75	0.43	-2747	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2950	-226.67	7.88	12	10.14	-210.00	6044.00	131000	20240419	-63.66	25500	20240118	86.67	53500	-11.03	20250106	42650	11.61	20250113	131000	-63.66	20240419	25900	83.78	20241120	5.77	N	389020	500	32 억	26787	N	N	242	N	N
13	20250123	131246	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48250	3350	2	7.46	28336513150	595948	851.32	45700	49650	45200	58300	31450	44900	47548.63	0.43	-4098	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2990	-229.76	7.98	12	9.62	-210.00	6044.00	131000	20240419	-63.17	25500	20240118	89.22	53500	-9.81	20250106	42650	13.13	20250113	131000	-63.17	20240419	25900	86.29	20241120	5.77	N	389020	500	32 억	26787	N	N	242	N	N
14	20250123	121248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47750	2850	2	6.35	26128128200	549947	785.60	45700	49650	45200	58300	31450	44900	47510.27	0.43	-3974	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2959	-227.38	7.90	12	8.87	-210.00	6044.00	131000	20240419	-63.55	25500	20240118	87.25	53500	-10.75	20250106	42650	11.96	20250113	131000	-63.55	20240419	25900	84.36	20241120	5.77	N	389020	500	32 억	26787	N	N	242	N	N
15	20250123	111237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47100	2200	2	4.90	15085563600	321757	459.63	45700	48450	45200	58300	31450	44900	46884.96	0.43	-17667	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2919	-224.29	7.79	12	5.19	-210.00	6044.00	131000	20240419	-64.05	25500	20240118	84.71	53500	-11.96	20250106	42650	10.43	20250113	131000	-64.05	20240419	25900	81.85	20241120	5.77	N	389020	500	32 억	26787	N	N	242	N	N
16	20250123	101246	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46500	1600	2	3.56	13505139250	287937	411.32	45700	48450	45200	58300	31450	44900	46903.10	0.43	-18372	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2882	-221.43	7.69	12	4.65	-210.00	6044.00	131000	20240419	-64.50	25500	20240118	82.35	53500	-13.08	20250106	42650	9.03	20250113	131000	-64.50	20240419	25900	79.54	20241120	5.77	N	389020	500	32 억	26787	N	N	242	N	N
17	20250123	091248	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	400	2	0.89	939150500	20602	29.43	45700	46150	45200	58300	31450	44900	45585.40	0.43	-4283	45666	45282	44716	44332	43766	45475	44525	32	13400	500	27830	50	1	6197730	2808	-215.71	7.50	12	0.33	-210.00	6044.00	131000	20240419	-65.42	25500	20240118	77.65	53500	-15.33	20250106	42650	6.21	20250113	131000	-65.42	20240419	25900	74.90	20241120	5.77	N	389020	500	32 억	26787	N	N	242	N	N
18	20250122	161238	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44900	650	2	1.47	3048078250	68521	54.03	44650	45100	44150	57500	31000	44250	44481.67	0.33	6644	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2783	-213.81	7.43	12	1.11	-210.00	6044.00	131000	20240419	-65.73	25500	20240118	76.08	53500	-16.07	20250106	42650	5.28	20250113	131000	-65.73	20240419	25900	73.36	20241120	5.59	N	389020	500	32 억	20255	N	N	242	N	N
19	20250122	151240	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44600	350	2	0.79	2721041100	61226	48.28	44650	45100	44150	57500	31000	44250	44442.58	0.33	6573	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2764	-212.38	7.38	12	0.99	-210.00	6044.00	131000	20240419	-65.95	25500	20240118	74.90	53500	-16.64	20250106	42650	4.57	20250113	131000	-65.95	20240419	25900	72.20	20241120	5.59	N	389020	500	32 억	20255	N	N	63	N	N
20	20250122	141237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44400	150	2	0.34	2298492450	51729	40.79	44650	45100	44150	57500	31000	44250	44433.35	0.33	1755	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2752	-211.43	7.35	12	0.83	-210.00	6044.00	131000	20240419	-66.11	25500	20240118	74.12	53500	-17.01	20250106	42650	4.10	20250113	131000	-66.11	20240419	25900	71.43	20241120	5.59	N	389020	500	32 억	20255	N	N	63	N	N
21	20250122	131239	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44650	400	2	0.90	2005161750	45137	35.59	44650	45100	44150	57500	31000	44250	44423.91	0.33	2473	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2767	-212.62	7.39	12	0.73	-210.00	6044.00	131000	20240419	-65.92	25500	20240118	75.10	53500	-16.54	20250106	42650	4.69	20250113	131000	-65.92	20240419	25900	72.39	20241120	5.59	N	389020	500	32 억	20255	N	N	63	N	N
22	20250122	121237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44350	100	2	0.23	1688585100	38011	29.97	44650	45100	44150	57500	31000	44250	44423.60	0.33	-94	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2749	-211.19	7.34	12	0.61	-210.00	6044.00	131000	20240419	-66.15	25500	20240118	73.92	53500	-17.10	20250106	42650	3.99	20250113	131000	-66.15	20240419	25900	71.24	20241120	5.59	N	389020	500	32 억	20255	N	N	63	N	N
23	20250122	111239	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44500	250	2	0.56	1407296800	31666	24.97	44650	45100	44150	57500	31000	44250	44441.89	0.33	730	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2758	-211.90	7.36	12	0.51	-210.00	6044.00	131000	20240419	-66.03	25500	20240118	74.51	53500	-16.82	20250106	42650	4.34	20250113	131000	-66.03	20240419	25900	71.81	20241120	5.59	N	389020	500	32 억	20255	N	N	63	N	N
24	20250122	101237	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44300	50	2	0.11	1136519700	25566	20.16	44650	45100	44150	57500	31000	44250	44454.35	0.33	428	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2746	-210.95	7.33	12	0.41	-210.00	6044.00	131000	20240419	-66.18	25500	20240118	73.73	53500	-17.20	20250106	42650	3.87	20250113	131000	-66.18	20240419	25900	71.04	20241120	5.59	N	389020	500	32 억	20255	N	N	63	N	N
25	20250122	091240	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44300	50	2	0.11	521226850	11671	9.20	44650	45100	44250	57500	31000	44250	44660.03	0.33	-568	47083	45666	44333	42916	41583	45000	42250	32	13250	500	27430	50	1	6197730	2746	-210.95	7.33	12	0.19	-210.00	6044.00	131000	20240419	-66.18	25500	20240118	73.73	53500	-17.20	20250106	42650	3.87	20250113	131000	-66.18	20240419	25900	71.04	20241120	5.59	N	389020	500	32 억	20255	N	N	63	N	N
26	20250121	161229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44250	-1500	5	-3.28	5544905750	125707	87.34	45350	45750	43000	59400	32050	45750	44109.42	0.28	4997	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2742	-210.71	7.32	12	2.03	-210.00	6044.00	131000	20240419	-66.22	25500	20240118	73.53	53500	-17.29	20250106	42650	3.75	20250113	131000	-66.22	20240419	25900	70.85	20241120	5.50	N	389020	500	32 억	17344	N	N	63	N	N
27	20250121	151232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44100	-1650	5	-3.61	5215795000	118265	82.16	45350	45750	43000	59400	32050	45750	44102.61	0.28	3746	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2733	-210.00	7.30	12	1.91	-210.00	6044.00	131000	20240419	-66.34	25500	20240118	72.94	53500	-17.57	20250106	42650	3.40	20250113	131000	-66.34	20240419	25900	70.27	20241120	5.50	N	389020	500	32 억	17344	N	N	77	N	N
28	20250121	141233	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43900	-1850	5	-4.04	4619161800	104684	72.73	45350	45750	43000	59400	32050	45750	44124.81	0.28	1116	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2721	-209.05	7.26	12	1.69	-210.00	6044.00	131000	20240419	-66.49	25500	20240118	72.16	53500	-17.94	20250106	42650	2.93	20250113	131000	-66.49	20240419	25900	69.50	20241120	5.50	N	389020	500	32 억	17344	N	N	77	N	N
29	20250121	131232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43900	-1850	5	-4.04	4366738250	98924	68.73	45350	45750	43000	59400	32050	45750	44142.35	0.28	589	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2721	-209.05	7.26	12	1.60	-210.00	6044.00	131000	20240419	-66.49	25500	20240118	72.16	53500	-17.94	20250106	42650	2.93	20250113	131000	-66.49	20240419	25900	69.50	20241120	5.50	N	389020	500	32 억	17344	N	N	77	N	N
30	20250121	121214	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43650	-2100	5	-4.59	3911288050	88556	61.52	45350	45750	43000	59400	32050	45750	44167.40	0.28	882	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2705	-207.86	7.22	12	1.43	-210.00	6044.00	131000	20240419	-66.68	25500	20240118	71.18	53500	-18.41	20250106	42650	2.34	20250113	131000	-66.68	20240419	25900	68.53	20241120	5.50	N	389020	500	32 억	17344	N	N	77	N	N
31	20250121	111128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43350	-2400	5	-5.25	3350109200	75667	52.57	45350	45750	43000	59400	32050	45750	44274.38	0.28	-1088	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2687	-206.43	7.17	12	1.22	-210.00	6044.00	131000	20240419	-66.91	25500	20240118	70.00	53500	-18.97	20250106	42650	1.64	20250113	131000	-66.91	20240419	25900	67.37	20241120	5.50	N	389020	500	32 억	17344	N	N	77	N	N
32	20250121	101120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44050	-1700	5	-3.72	1894335650	42195	29.32	45350	45750	43950	59400	32050	45750	44894.79	0.28	-2706	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2730	-209.76	7.29	12	0.68	-210.00	6044.00	131000	20240419	-66.37	25500	20240118	72.75	53500	-17.66	20250106	42650	3.28	20250113	131000	-66.37	20240419	25900	70.08	20241120	5.50	N	389020	500	32 억	17344	N	N	77	N	N
33	20250121	091232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45450	-300	5	-0.66	504344700	11118	7.72	45350	45750	44900	59400	32050	45750	45362.90	0.28	-2625	47483	46616	45883	45016	44283	46250	44650	32	13650	500	28360	50	1	6197730	2817	-216.43	7.52	12	0.18	-210.00	6044.00	131000	20240419	-65.31	25500	20240118	78.24	53500	-15.05	20250106	42650	6.57	20250113	131000	-65.31	20240419	25900	75.48	20241120	5.50	N	389020	500	32 억	17344	N	N	77	N	N
34	20250120	161218	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45750	250	2	0.55	6568097150	142670	76.80	46400	46750	45150	59100	31850	45500	46039.10	0.33	-4316	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2835	-217.86	7.57	12	2.30	-210.00	6044.00	131000	20240419	-65.08	25500	20240118	79.41	53500	-14.49	20250106	42650	7.27	20250113	131000	-65.08	20240419	25900	76.64	20241120	5.46	N	389020	500	32 억	20369	N	N	77	N	N
35	20250120	151232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45850	350	2	0.77	6283490500	136453	73.46	46400	46750	45150	59100	31850	45500	46048.79	0.33	-3648	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2842	-218.33	7.59	12	2.20	-210.00	6044.00	131000	20240419	-65.00	25500	20240118	79.80	53500	-14.30	20250106	42650	7.50	20250113	131000	-65.00	20240419	25900	77.03	20241120	5.46	N	389020	500	32 억	20369	N	N	69	N	N
36	20250120	141229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46600	1100	2	2.42	5449406000	118373	63.72	46400	46750	45150	59100	31850	45500	46035.93	0.33	-3467	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2888	-221.90	7.71	12	1.91	-210.00	6044.00	131000	20240419	-64.43	25500	20240118	82.75	53500	-12.90	20250106	42650	9.26	20250113	131000	-64.43	20240419	25900	79.92	20241120	5.46	N	389020	500	32 억	20369	N	N	69	N	N
37	20250120	131229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45950	450	2	0.99	3837781700	83720	45.07	46400	46500	45150	59100	31850	45500	45840.72	0.33	-2862	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2848	-218.81	7.60	12	1.35	-210.00	6044.00	131000	20240419	-64.92	25500	20240118	80.20	53500	-14.11	20250106	42650	7.74	20250113	131000	-64.92	20240419	25900	77.41	20241120	5.46	N	389020	500	32 억	20369	N	N	69	N	N
38	20250120	121232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46300	800	2	1.76	3475065250	75843	40.83	46400	46500	45150	59100	31850	45500	45819.24	0.33	-3053	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2870	-220.48	7.66	12	1.22	-210.00	6044.00	131000	20240419	-64.66	25500	20240118	81.57	53500	-13.46	20250106	42650	8.56	20250113	131000	-64.66	20240419	25900	78.76	20241120	5.46	N	389020	500	32 억	20369	N	N	69	N	N
39	20250120	111231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45700	200	2	0.44	2304041100	50475	27.17	46400	46500	45150	59100	31850	45500	45647.20	0.33	-3180	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2832	-217.62	7.56	12	0.81	-210.00	6044.00	131000	20240419	-65.11	25500	20240118	79.22	53500	-14.58	20250106	42650	7.15	20250113	131000	-65.11	20240419	25900	76.45	20241120	5.46	N	389020	500	32 억	20369	N	N	69	N	N
40	20250120	101230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45250	-250	5	-0.55	1857403350	40642	21.88	46400	46500	45200	59100	31850	45500	45701.62	0.33	-3387	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2804	-215.48	7.49	12	0.66	-210.00	6044.00	131000	20240419	-65.46	25500	20240118	77.45	53500	-15.42	20250106	42650	6.10	20250113	131000	-65.46	20240419	25900	74.71	20241120	5.46	N	389020	500	32 억	20369	N	N	69	N	N
41	20250120	091232	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45800	300	2	0.66	833860200	18149	9.77	46400	46500	45550	59100	31850	45500	45945.49	0.33	-2080	47533	46516	45383	44366	43233	47025	44875	32	13600	500	28210	50	1	6197730	2839	-218.10	7.58	12	0.29	-210.00	6044.00	131000	20240419	-65.04	25500	20240118	79.61	53500	-14.39	20250106	42650	7.39	20250113	131000	-65.04	20240419	25900	76.83	20241120	5.46	N	389020	500	32 억	20369	N	N	69	N	N
42	20250117	161225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45500	800	2	1.79	8354624150	184215	138.19	44800	46400	44250	58100	31300	44700	45352.25	0.42	-5159	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2820	-216.67	7.53	12	2.97	-210.00	6044.00	131000	20240419	-65.27	25500	20240118	78.43	53500	-14.95	20250106	42650	6.68	20250113	131000	-65.27	20240419	25500	78.43	20240118	5.37	N	389020	500	32 억	25966	N	N	68	N	N
43	20250117	151221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45450	750	2	1.68	7873652800	173618	130.25	44800	46400	44250	58100	31300	44700	45350.52	0.42	-5741	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2817	-216.43	7.52	12	2.80	-210.00	6044.00	131000	20240419	-65.31	25500	20240118	78.24	53500	-15.05	20250106	42650	6.57	20250113	131000	-65.31	20240419	25500	78.24	20240118	5.37	N	389020	500	32 억	25966	N	N	181	N	N
44	20250117	141229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45300	600	2	1.34	6718476950	148282	111.24	44800	46400	44250	58100	31300	44700	45308.87	0.42	-1125	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2808	-215.71	7.50	12	2.39	-210.00	6044.00	131000	20240419	-65.42	25500	20240118	77.65	53500	-15.33	20250106	42650	6.21	20250113	131000	-65.42	20240419	25500	77.65	20240118	5.37	N	389020	500	32 억	25966	N	N	181	N	N
45	20250117	131229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45650	950	2	2.13	6244677650	137834	103.40	44800	46400	44250	58100	31300	44700	45305.88	0.42	-602	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2829	-217.38	7.55	12	2.22	-210.00	6044.00	131000	20240419	-65.15	25500	20240118	79.02	53500	-14.67	20250106	42650	7.03	20250113	131000	-65.15	20240419	25500	79.02	20240118	5.37	N	389020	500	32 억	25966	N	N	181	N	N
46	20250117	121230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45400	700	2	1.57	4911082950	108652	81.51	44800	46400	44250	58100	31300	44700	45200.21	0.42	-5401	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2814	-216.19	7.51	12	1.75	-210.00	6044.00	131000	20240419	-65.34	25500	20240118	78.04	53500	-15.14	20250106	42650	6.45	20250113	131000	-65.34	20240419	25500	78.04	20240118	5.37	N	389020	500	32 억	25966	N	N	181	N	N
47	20250117	111231	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45900	1200	2	2.68	2812830650	62637	46.99	44800	45900	44250	58100	31300	44700	44906.92	0.42	-1998	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2845	-218.57	7.59	12	1.01	-210.00	6044.00	131000	20240419	-64.96	25500	20240118	80.00	53500	-14.21	20250106	42650	7.62	20250113	131000	-64.96	20240419	25500	80.00	20240118	5.37	N	389020	500	32 억	25966	N	N	181	N	N
48	20250117	101229	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44600	-100	5	-0.22	1354002550	30249	22.69	44800	45350	44300	58100	31300	44700	44761.94	0.42	-3104	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2764	-212.38	7.38	12	0.49	-210.00	6044.00	131000	20240419	-65.95	25500	20240118	74.90	53500	-16.64	20250106	42650	4.57	20250113	131000	-65.95	20240419	25500	74.90	20240118	5.37	N	389020	500	32 억	25966	N	N	181	N	N
49	20250117	091230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44700	0	3	0.00	651593850	14474	10.86	44800	45350	44700	58100	31300	44700	45018.69	0.42	-1622	46833	45766	44883	43816	42933	46300	44350	32	13400	500	27710	50	1	6197730	2770	-212.86	7.40	12	0.23	-210.00	6044.00	131000	20240419	-65.88	25500	20240118	75.29	53500	-16.45	20250106	42650	4.81	20250113	131000	-65.88	20240419	25500	75.29	20240118	5.37	N	389020	500	32 억	25966	N	N	181	N	N
50	20250116	161221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44700	950	2	2.17	5834377750	130078	87.60	44650	45950	44000	56800	30650	43750	44853.07	0.50	-5018	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2770	-212.86	7.40	12	2.10	-210.00	6044.00	131000	20240419	-65.88	25500	20240118	75.29	53500	-16.45	20250106	42650	4.81	20250113	131000	-65.88	20240419	25500	75.29	20240118	5.34	N	389020	500	32 억	31037	N	N	181	N	N
51	20250116	151120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44750	1000	2	2.29	5591256650	124638	83.93	44650	45950	44000	56800	30650	43750	44859.97	0.50	-4914	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2773	-213.10	7.40	12	2.01	-210.00	6044.00	131000	20240419	-65.84	25500	20240118	75.49	53500	-16.36	20250106	42650	4.92	20250113	131000	-65.84	20240419	25500	75.49	20240118	5.34	N	389020	500	32 억	31037	N	N	7	N	N
52	20250116	141225	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45250	1500	2	3.43	4743528550	105651	71.15	44650	45950	44000	56800	30650	43750	44898.09	0.50	-3427	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2804	-215.48	7.49	12	1.70	-210.00	6044.00	131000	20240419	-65.46	25500	20240118	77.45	53500	-15.42	20250106	42650	6.10	20250113	131000	-65.46	20240419	25500	77.45	20240118	5.34	N	389020	500	32 억	31037	N	N	7	N	N
53	20250116	131226	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45150	1400	2	3.20	4380110450	97572	65.71	44650	45950	44000	56800	30650	43750	44891.06	0.50	-5023	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2798	-215.00	7.47	12	1.57	-210.00	6044.00	131000	20240419	-65.53	25500	20240118	77.06	53500	-15.61	20250106	42650	5.86	20250113	131000	-65.53	20240419	25500	77.06	20240118	5.34	N	389020	500	32 억	31037	N	N	7	N	N
54	20250116	121226	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44600	850	2	1.94	3722367800	82907	55.83	44650	45950	44000	56800	30650	43750	44898.11	0.50	-9373	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2764	-212.38	7.38	12	1.34	-210.00	6044.00	131000	20240419	-65.95	25500	20240118	74.90	53500	-16.64	20250106	42650	4.57	20250113	131000	-65.95	20240419	25500	74.90	20240118	5.34	N	389020	500	32 억	31037	N	N	7	N	N
55	20250116	111226	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44450	700	2	1.60	3462899250	77075	51.90	44650	45950	44000	56800	30650	43750	44928.96	0.50	-8724	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2755	-211.67	7.35	12	1.24	-210.00	6044.00	131000	20240419	-66.07	25500	20240118	74.31	53500	-16.92	20250106	42650	4.22	20250113	131000	-66.07	20240419	25500	74.31	20240118	5.34	N	389020	500	32 억	31037	N	N	7	N	N
56	20250116	101228	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44150	400	2	0.91	2948619550	65441	44.07	44650	45950	44000	56800	30650	43750	45057.68	0.50	-6007	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2736	-210.24	7.30	12	1.06	-210.00	6044.00	131000	20240419	-66.30	25500	20240118	73.14	53500	-17.48	20250106	42650	3.52	20250113	131000	-66.30	20240419	25500	73.14	20240118	5.34	N	389020	500	32 억	31037	N	N	7	N	N
57	20250116	091230	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45900	2150	2	4.91	1330357700	29304	19.73	44650	45900	44600	56800	30650	43750	45398.50	0.50	5584	47583	45666	44483	42566	41383	45075	41975	32	13050	500	27120	50	1	6197730	2845	-218.57	7.59	12	0.47	-210.00	6044.00	131000	20240419	-64.96	25500	20240118	80.00	53500	-14.21	20250106	42650	7.62	20250113	131000	-64.96	20240419	25500	80.00	20240118	5.34	N	389020	500	32 억	31037	N	N	7	N	N
58	20250115	161222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43750	-1850	5	-4.06	6563128250	146903	59.28	46000	46400	43300	59200	31950	45600	44672.74	0.54	-2968	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2712	-208.33	7.24	12	2.37	-210.00	6044.00	131000	20240419	-66.60	25500	20240118	71.57	53500	-18.22	20250106	42650	2.58	20250113	131000	-66.60	20240419	25500	71.57	20240118	5.53	N	389020	500	32 억	33579	N	N	7	N	N
59	20250115	151223	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43700	-1900	5	-4.17	6292414400	140710	56.78	46000	46400	43300	59200	31950	45600	44713.86	0.54	-3163	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2708	-208.10	7.23	12	2.27	-210.00	6044.00	131000	20240419	-66.64	25500	20240118	71.37	53500	-18.32	20250106	42650	2.46	20250113	131000	-66.64	20240419	25500	71.37	20240118	5.53	N	389020	500	32 억	33579	N	N	51	N	N
60	20250115	141218	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44050	-1550	5	-3.40	4843940150	107520	43.39	46000	46400	44000	59200	31950	45600	45047.31	0.54	-14594	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2730	-209.76	7.29	12	1.73	-210.00	6044.00	131000	20240419	-66.37	25500	20240118	72.75	53500	-17.66	20250106	42650	3.28	20250113	131000	-66.37	20240419	25500	72.75	20240118	5.53	N	389020	500	32 억	33579	N	N	51	N	N
61	20250115	131226	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44500	-1100	5	-2.41	3654733050	80609	32.53	46000	46400	44400	59200	31950	45600	45336.34	0.54	-15917	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2758	-211.90	7.36	12	1.30	-210.00	6044.00	131000	20240419	-66.03	25500	20240118	74.51	53500	-16.82	20250106	42650	4.34	20250113	131000	-66.03	20240419	25500	74.51	20240118	5.53	N	389020	500	32 억	33579	N	N	51	N	N
62	20250115	121209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45600	0	3	0.00	2869940950	63143	25.48	46000	46400	44900	59200	31950	45600	45449.50	0.54	-10617	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2826	-217.14	7.54	12	1.02	-210.00	6044.00	131000	20240419	-65.19	25500	20240118	78.82	53500	-14.77	20250106	42650	6.92	20250113	131000	-65.19	20240419	25500	78.82	20240118	5.53	N	389020	500	32 억	33579	N	N	51	N	N
63	20250115	111222	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45250	-350	5	-0.77	2691439550	59210	23.89	46000	46400	44900	59200	31950	45600	45453.80	0.54	-11016	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2804	-215.48	7.49	12	0.96	-210.00	6044.00	131000	20240419	-65.46	25500	20240118	77.45	53500	-15.42	20250106	42650	6.10	20250113	131000	-65.46	20240419	25500	77.45	20240118	5.53	N	389020	500	32 억	33579	N	N	51	N	N
64	20250115	101221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45100	-500	5	-1.10	2129177000	46797	18.89	46000	46400	44900	59200	31950	45600	45496.34	0.54	-10751	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2795	-214.76	7.46	12	0.76	-210.00	6044.00	131000	20240419	-65.57	25500	20240118	76.86	53500	-15.70	20250106	42650	5.74	20250113	131000	-65.57	20240419	25500	76.86	20240118	5.53	N	389020	500	32 억	33579	N	N	51	N	N
65	20250115	091227	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45600	0	3	0.00	987742550	21575	8.71	46000	46400	45400	59200	31950	45600	45788.99	0.54	-8853	48566	47082	44866	43382	41166	47825	44125	32	13600	500	28270	50	1	6197730	2826	-217.14	7.54	12	0.35	-210.00	6044.00	131000	20240419	-65.19	25500	20240118	78.82	53500	-14.77	20250106	42650	6.92	20250113	131000	-65.19	20240419	25500	78.82	20240118	5.53	N	389020	500	32 억	33579	N	N	51	N	N
66	20250114	161203	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45600	2700	2	6.29	10894596000	243706	140.72	42950	46350	42650	55700	30050	42900	44703.11	0.39	10722	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2826	-217.14	7.54	12	3.93	-210.00	6044.00	131000	20240419	-65.19	25500	20240118	78.82	53500	-14.77	20250106	42650	6.92	20250114	131000	-65.19	20240419	25500	78.82	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
67	20250114	151221	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45400	2500	2	5.83	10493928900	234901	135.63	42950	46350	42650	55700	30050	42900	44673.88	0.39	10717	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2814	-216.19	7.51	12	3.79	-210.00	6044.00	131000	20240419	-65.34	25500	20240118	78.04	53500	-15.14	20250106	42650	6.45	20250114	131000	-65.34	20240419	25500	78.04	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
68	20250114	141216	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45550	2650	2	6.18	9718780750	217852	125.79	42950	46350	42650	55700	30050	42900	44611.90	0.39	11331	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2823	-216.90	7.54	12	3.52	-210.00	6044.00	131000	20240419	-65.23	25500	20240118	78.63	53500	-14.86	20250106	42650	6.80	20250114	131000	-65.23	20240419	25500	78.63	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
69	20250114	131216	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45200	2300	2	5.36	7295590250	165005	95.27	42950	45500	42650	55700	30050	42900	44214.41	0.39	16665	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2801	-215.24	7.48	12	2.66	-210.00	6044.00	131000	20240419	-65.50	25500	20240118	77.25	53500	-15.51	20250106	42650	5.98	20250114	131000	-65.50	20240419	25500	77.25	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
70	20250114	121211	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44850	1950	2	4.55	6252300900	141900	81.93	42950	45250	42650	55700	30050	42900	44061.37	0.39	11502	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2780	-213.57	7.42	12	2.29	-210.00	6044.00	131000	20240419	-65.76	25500	20240118	75.88	53500	-16.17	20250106	42650	5.16	20250114	131000	-65.76	20240419	25500	75.88	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
71	20250114	111209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44350	1450	2	3.38	5602164450	127367	73.54	42950	45250	42650	55700	30050	42900	43984.48	0.39	5416	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2749	-211.19	7.34	12	2.06	-210.00	6044.00	131000	20240419	-66.15	25500	20240118	73.92	53500	-17.10	20250106	42650	3.99	20250114	131000	-66.15	20240419	25500	73.92	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
72	20250114	101209	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44750	1850	2	4.31	3871852050	88514	51.11	42950	44900	42650	55700	30050	42900	43742.88	0.39	4109	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2773	-213.10	7.40	12	1.43	-210.00	6044.00	131000	20240419	-65.84	25500	20240118	75.49	53500	-16.36	20250106	42650	4.92	20250114	131000	-65.84	20240419	25500	75.49	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
73	20250114	091214	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43150	250	2	0.58	1035038900	23982	13.85	42950	43800	42650	55700	30050	42900	43159.05	0.39	-1959	46600	44750	43700	41850	40800	44225	41325	32	12800	500	26590	50	1	6197730	2674	-205.48	7.14	12	0.39	-210.00	6044.00	131000	20240419	-67.06	25500	20240118	69.22	53500	-19.35	20250106	42650	1.17	20250114	131000	-67.06	20240419	25500	69.22	20240118	5.69	N	389020	500	32 억	24140	N	N	51	N	N
74	20250113	161157	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	42900	-3200	5	-6.94	7366630950	167951	117.09	45500	45550	42650	59900	32300	46100	43864.51	0.03	22387	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2659	-204.29	7.10	12	2.71	-210.00	6044.00	131000	20240419	-67.25	25500	20240118	68.24	53500	-19.81	20250106	42650	0.59	20250113	131000	-67.25	20240419	25500	68.24	20240118	5.70	N	389020	500	32 억	1561	N	N	50	N	N
75	20250113	151204	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	42900	-3200	5	-6.94	6950571400	158263	110.34	45500	45550	42650	59900	32300	46100	43915.59	0.03	20593	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2659	-204.29	7.10	12	2.55	-210.00	6044.00	131000	20240419	-67.25	25500	20240118	68.24	53500	-19.81	20250106	42650	0.59	20250113	131000	-67.25	20240419	25500	68.24	20240118	5.70	N	389020	500	32 억	1561	N	N	97	N	N
76	20250113	141139	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	42900	-3200	5	-6.94	5922060850	134248	93.60	45500	45550	42850	59900	32300	46100	44110.41	0.03	14859	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2659	-204.29	7.10	12	2.17	-210.00	6044.00	131000	20240419	-67.25	25500	20240118	68.24	53500	-19.81	20250106	42850	0.12	20250113	131000	-67.25	20240419	25500	68.24	20240118	5.70	N	389020	500	32 억	1561	N	N	97	N	N
77	20250113	131145	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43200	-2900	5	-6.29	5022436050	113346	79.02	45500	45550	43100	59900	32300	46100	44308.07	0.03	12815	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2677	-205.71	7.15	12	1.83	-210.00	6044.00	131000	20240419	-67.02	25500	20240118	69.41	53500	-19.25	20250106	43100	0.23	20250113	131000	-67.02	20240419	25500	69.41	20240118	5.70	N	389020	500	32 억	1561	N	N	97	N	N
78	20250113	121150	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	43800	-2300	5	-4.99	4017514050	90225	62.90	45500	45550	43800	59900	32300	46100	44524.86	0.03	8577	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2715	-208.57	7.25	12	1.46	-210.00	6044.00	131000	20240419	-66.56	25500	20240118	71.76	53500	-18.13	20250106	43800	0.00	20250113	131000	-66.56	20240419	25500	71.76	20240118	5.70	N	389020	500	32 억	1561	N	N	97	N	N
79	20250113	111146	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44100	-2000	5	-4.34	3227316150	72270	50.39	45500	45550	43800	59900	32300	46100	44653.09	0.03	3899	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2733	-210.00	7.30	12	1.17	-210.00	6044.00	131000	20240419	-66.34	25500	20240118	72.94	53500	-17.57	20250106	43800	0.68	20250113	131000	-66.34	20240419	25500	72.94	20240118	5.70	N	389020	500	32 억	1561	N	N	97	N	N
80	20250113	101147	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44650	-1450	5	-3.15	2216976450	49400	34.44	45500	45550	44400	59900	32300	46100	44874.00	0.03	971	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2767	-212.62	7.39	12	0.80	-210.00	6044.00	131000	20240419	-65.92	25500	20240118	75.10	53500	-16.54	20250106	44400	0.56	20250113	131000	-65.92	20240419	25500	75.10	20240118	5.70	N	389020	500	32 억	1561	N	N	97	N	N
81	20250113	091153	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45250	-850	5	-1.84	769450300	17065	11.90	45500	45550	44750	59900	32300	46100	45079.58	0.03	2963	49400	47750	46750	45100	44100	47250	44600	32	13800	500	28580	50	1	6197730	2804	-215.48	7.49	12	0.28	-210.00	6044.00	131000	20240419	-65.46	25500	20240118	77.45	53500	-15.42	20250106	44500	1.69	20250102	131000	-65.46	20240419	25500	77.45	20240118	5.70	N	389020	500	32 억	1561	N	N	97	N	N
82	20250110	161127	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46100	-1500	5	-3.15	6549299300	141005	75.80	48400	48400	45750	61800	33350	47600	46449.72	0.27	-15195	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2857	-219.52	7.63	12	2.28	-210.00	6044.00	131000	20240419	-64.81	25500	20240118	80.78	53500	-13.83	20250106	44500	3.60	20250102	131000	-64.81	20240419	25500	80.78	20240118	5.55	N	389020	500	32 억	16498	N	N	97	N	N
83	20250110	151135	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46150	-1450	5	-3.05	6017412650	129468	69.59	48400	48400	45750	61800	33350	47600	46477.84	0.27	-13682	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2860	-219.76	7.64	12	2.09	-210.00	6044.00	131000	20240419	-64.77	25500	20240118	80.98	53500	-13.74	20250106	44500	3.71	20250102	131000	-64.77	20240419	25500	80.98	20240118	5.55	N	389020	500	32 억	16498	N	N	127	N	N
84	20250110	141141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46450	-1150	5	-2.42	5306547750	114040	61.30	48400	48400	45750	61800	33350	47600	46532.18	0.27	-13225	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2879	-221.19	7.69	12	1.84	-210.00	6044.00	131000	20240419	-64.54	25500	20240118	82.16	53500	-13.18	20250106	44500	4.38	20250102	131000	-64.54	20240419	25500	82.16	20240118	5.55	N	389020	500	32 억	16498	N	N	127	N	N
85	20250110	131141	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46100	-1500	5	-3.15	4670954150	100351	53.94	48400	48400	45750	61800	33350	47600	46545.99	0.27	-13130	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2857	-219.52	7.63	12	1.62	-210.00	6044.00	131000	20240419	-64.81	25500	20240118	80.78	53500	-13.83	20250106	44500	3.60	20250102	131000	-64.81	20240419	25500	80.78	20240118	5.55	N	389020	500	32 억	16498	N	N	127	N	N
86	20250110	121143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46200	-1400	5	-2.94	4209556000	90340	48.56	48400	48400	45750	61800	33350	47600	46596.62	0.27	-11261	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2863	-220.00	7.64	12	1.46	-210.00	6044.00	131000	20240419	-64.73	25500	20240118	81.18	53500	-13.64	20250106	44500	3.82	20250102	131000	-64.73	20240419	25500	81.18	20240118	5.55	N	389020	500	32 억	16498	N	N	127	N	N
87	20250110	111140	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46050	-1550	5	-3.26	3950322650	84727	45.54	48400	48400	45750	61800	33350	47600	46623.93	0.27	-11606	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2854	-219.29	7.62	12	1.37	-210.00	6044.00	131000	20240419	-64.85	25500	20240118	80.59	53500	-13.93	20250106	44500	3.48	20250102	131000	-64.85	20240419	25500	80.59	20240118	5.55	N	389020	500	32 억	16498	N	N	127	N	N
88	20250110	101136	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46400	-1200	5	-2.52	2662609000	56756	30.51	48400	48400	46050	61800	33350	47600	46913.05	0.27	-7857	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2876	-220.95	7.68	12	0.92	-210.00	6044.00	131000	20240419	-64.58	25500	20240118	81.96	53500	-13.27	20250106	44500	4.27	20250102	131000	-64.58	20240419	25500	81.96	20240118	5.55	N	389020	500	32 억	16498	N	N	127	N	N
89	20250110	091143	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47550	-50	5	-0.11	618314700	12956	6.96	48400	48400	47500	61800	33350	47600	47724.36	0.27	-3917	50100	48850	47700	46450	45300	49475	47075	32	14200	500	29510	50	1	6197730	2947	-226.43	7.87	12	0.21	-210.00	6044.00	131000	20240419	-63.70	25500	20240118	86.47	53500	-11.12	20250106	44500	6.85	20250102	131000	-63.70	20240419	25500	86.47	20240118	5.55	N	389020	500	32 억	16498	N	N	127	N	N
90	20250109	161129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	200	2	0.42	8836197200	184217	82.32	47150	48950	46550	61600	33200	47400	47967.48	0.36	-5816	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	2950	-226.67	7.88	12	2.97	-210.00	6044.00	131000	20240419	-63.66	25500	20240118	86.67	53500	-11.03	20250106	44500	6.97	20250102	131000	-63.66	20240419	25500	86.67	20240118	5.28	N	389020	500	32 억	22304	N	N	127	N	N
91	20250109	151126	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	200	2	0.42	8457650050	176262	78.76	47150	48950	46550	61600	33200	47400	47983.70	0.36	-8051	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	2950	-226.67	7.88	12	2.84	-210.00	6044.00	131000	20240419	-63.66	25500	20240118	86.67	53500	-11.03	20250106	44500	6.97	20250102	131000	-63.66	20240419	25500	86.67	20240118	5.28	N	389020	500	32 억	22304	N	N	53	N	N
92	20250109	141135	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47500	100	2	0.21	7839887400	163290	72.96	47150	48950	46550	61600	33200	47400	48012.39	0.36	-11666	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	2944	-226.19	7.86	12	2.63	-210.00	6044.00	131000	20240419	-63.74	25500	20240118	86.27	53500	-11.21	20250106	44500	6.74	20250102	131000	-63.74	20240419	25500	86.27	20240118	5.28	N	389020	500	32 억	22304	N	N	53	N	N
93	20250109	131134	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47650	250	2	0.53	7269487900	151273	67.60	47150	48950	46550	61600	33200	47400	48055.82	0.36	-8655	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	2953	-226.90	7.88	12	2.44	-210.00	6044.00	131000	20240419	-63.63	25500	20240118	86.86	53500	-10.93	20250106	44500	7.08	20250102	131000	-63.63	20240419	25500	86.86	20240118	5.28	N	389020	500	32 억	22304	N	N	53	N	N
94	20250109	121134	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47750	350	2	0.74	6536305500	135908	60.73	47150	48950	46550	61600	33200	47400	48094.07	0.36	-12074	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	2959	-227.38	7.90	12	2.19	-210.00	6044.00	131000	20240419	-63.55	25500	20240118	87.25	53500	-10.75	20250106	44500	7.30	20250102	131000	-63.55	20240419	25500	87.25	20240118	5.28	N	389020	500	32 억	22304	N	N	53	N	N
95	20250109	111138	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	200	2	0.42	6147756400	127743	57.08	47150	48950	46550	61600	33200	47400	48126.50	0.36	-11102	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	2950	-226.67	7.88	12	2.06	-210.00	6044.00	131000	20240419	-63.66	25500	20240118	86.67	53500	-11.03	20250106	44500	6.97	20250102	131000	-63.66	20240419	25500	86.67	20240118	5.28	N	389020	500	32 억	22304	N	N	53	N	N
96	20250109	101136	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48150	750	2	1.58	5239605100	108721	48.58	47150	48950	46550	61600	33200	47400	48193.80	0.36	-11111	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	2984	-229.29	7.97	12	1.75	-210.00	6044.00	131000	20240419	-63.24	25500	20240118	88.82	53500	-10.00	20250106	44500	8.20	20250102	131000	-63.24	20240419	25500	88.82	20240118	5.28	N	389020	500	32 억	22304	N	N	53	N	N
97	20250109	091140	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48700	1300	2	2.74	1587414400	33303	14.88	47150	48700	46550	61600	33200	47400	47666.54	0.36	1141	49866	48632	47516	46282	45166	49250	46900	32	14200	500	29380	50	1	6197730	3018	-231.90	8.06	12	0.54	-210.00	6044.00	131000	20240419	-62.82	25500	20240118	90.98	53500	-8.97	20250106	44500	9.44	20250102	131000	-62.82	20240419	25500	90.98	20240118	5.28	N	389020	500	32 억	22304	N	N	53	N	N
98	20250108	161123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47400	-1100	5	-2.27	10474489900	221274	72.29	47200	48750	46400	63000	33950	48500	47336.89	0.27	5829	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2938	-225.71	7.84	12	3.57	-210.00	6044.00	131000	20240419	-63.82	25500	20240118	85.88	53500	-11.40	20250106	44500	6.52	20250102	131000	-63.82	20240419	25500	85.88	20240118	5.55	N	389020	500	32 억	16883	N	N	53	N	N
99	20250108	151128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47350	-1150	5	-2.37	10080972200	212964	69.57	47200	48750	46400	63000	33950	48500	47336.34	0.27	4922	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2935	-225.48	7.83	12	3.44	-210.00	6044.00	131000	20240419	-63.85	25500	20240118	85.69	53500	-11.50	20250106	44500	6.40	20250102	131000	-63.85	20240419	25500	85.69	20240118	5.55	N	389020	500	32 억	16883	N	N	371	N	N
100	20250108	141132	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47500	-1000	5	-2.06	8738228850	184651	60.32	47200	48750	46400	63000	33950	48500	47322.75	0.27	-441	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2944	-226.19	7.86	12	2.98	-210.00	6044.00	131000	20240419	-63.74	25500	20240118	86.27	53500	-11.21	20250106	44500	6.74	20250102	131000	-63.74	20240419	25500	86.27	20240118	5.55	N	389020	500	32 억	16883	N	N	371	N	N
101	20250108	131129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46550	-1950	5	-4.02	7666602650	161739	52.84	47200	48750	46550	63000	33950	48500	47400.87	0.27	-4574	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2885	-221.67	7.70	12	2.61	-210.00	6044.00	131000	20240419	-64.47	25500	20240118	82.55	53500	-12.99	20250106	44500	4.61	20250102	131000	-64.47	20240419	25500	82.55	20240118	5.55	N	389020	500	32 억	16883	N	N	371	N	N
102	20250108	121126	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46850	-1650	5	-3.40	6570312400	138267	45.17	47200	48750	46850	63000	33950	48500	47518.81	0.27	-5559	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2904	-223.10	7.75	12	2.23	-210.00	6044.00	131000	20240419	-64.24	25500	20240118	83.73	53500	-12.43	20250106	44500	5.28	20250102	131000	-64.24	20240419	25500	83.73	20240118	5.55	N	389020	500	32 억	16883	N	N	371	N	N
103	20250108	111128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47550	-950	5	-1.96	5417185950	113834	37.19	47200	48750	47000	63000	33950	48500	47588.23	0.27	-2618	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2947	-226.43	7.87	12	1.84	-210.00	6044.00	131000	20240419	-63.70	25500	20240118	86.47	53500	-11.12	20250106	44500	6.85	20250102	131000	-63.70	20240419	25500	86.47	20240118	5.55	N	389020	500	32 억	16883	N	N	371	N	N
104	20250108	101129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47350	-1150	5	-2.37	4343424450	91098	29.76	47200	48750	47000	63000	33950	48500	47678.32	0.27	-3286	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2935	-225.48	7.83	12	1.47	-210.00	6044.00	131000	20240419	-63.85	25500	20240118	85.69	53500	-11.50	20250106	44500	6.40	20250102	131000	-63.85	20240419	25500	85.69	20240118	5.55	N	389020	500	32 억	16883	N	N	371	N	N
105	20250108	091128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47450	-1050	5	-2.16	1318042150	27737	9.06	47200	48200	47150	63000	33950	48500	47518.21	0.27	2154	55033	51766	50133	46866	45233	50950	46050	32	14500	500	30070	50	1	6197730	2941	-225.95	7.85	12	0.45	-210.00	6044.00	131000	20240419	-63.78	25500	20240118	86.08	53500	-11.31	20250106	44500	6.63	20250102	131000	-63.78	20240419	25500	86.08	20240118	5.55	N	389020	500	32 억	16883	N	N	371	N	N
106	20250107	161116	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48500	-2300	5	-4.53	15232977300	303469	56.36	51200	53400	48500	66000	35600	50800	50199.18	0.34	-6134	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	50	1	6197730	3006	-230.95	8.02	12	4.90	-210.00	6044.00	131000	20240419	-62.98	25500	20240118	90.20	53500	-9.35	20250106	44500	8.99	20250102	131000	-62.98	20240419	25500	90.20	20240118	5.28	N	389020	500	32 억	21202	N	N	371	N	N
107	20250107	151121	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48550	-2250	5	-4.43	14424900750	286813	53.27	51200	53400	48500	66000	35600	50800	50293.75	0.34	-6235	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	50	1	6197730	3009	-231.19	8.03	12	4.63	-210.00	6044.00	131000	20240419	-62.94	25500	20240118	90.39	53500	-9.25	20250106	44500	9.10	20250102	131000	-62.94	20240419	25500	90.39	20240118	5.28	N	389020	500	32 억	21202	N	N	149	N	N
108	20250107	141118	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49100	-1700	5	-3.35	12874424400	255074	47.37	51200	53400	49000	66000	35600	50800	50473.29	0.34	-4653	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	50	1	6197730	3043	-233.81	8.12	12	4.12	-210.00	6044.00	131000	20240419	-62.52	25500	20240118	92.55	53500	-8.22	20250106	44500	10.34	20250102	131000	-62.52	20240419	25500	92.55	20240118	5.28	N	389020	500	32 억	21202	N	N	149	N	N
109	20250107	131119	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49750	-1050	5	-2.07	11193397550	221060	41.06	51200	53400	49400	66000	35600	50800	50635.11	0.34	-2690	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	50	1	6197730	3083	-236.90	8.23	12	3.57	-210.00	6044.00	131000	20240419	-62.02	25500	20240118	95.10	53500	-7.01	20250106	44500	11.80	20250102	131000	-62.02	20240419	25500	95.10	20240118	5.28	N	389020	500	32 억	21202	N	N	149	N	N
110	20250107	121120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49700	-1100	5	-2.17	10001636850	197005	36.59	51200	53400	49650	66000	35600	50800	50768.44	0.34	-4399	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	50	1	6197730	3080	-236.67	8.22	12	3.18	-210.00	6044.00	131000	20240419	-62.06	25500	20240118	94.90	53500	-7.10	20250106	44500	11.69	20250102	131000	-62.06	20240419	25500	94.90	20240118	5.28	N	389020	500	32 억	21202	N	N	149	N	N
111	20250107	111114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49700	-1100	5	-2.17	9165549100	180209	33.47	51200	53400	49700	66000	35600	50800	50860.66	0.34	-4408	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	50	1	6197730	3080	-236.67	8.22	12	2.91	-210.00	6044.00	131000	20240419	-62.06	25500	20240118	94.90	53500	-7.10	20250106	44500	11.69	20250102	131000	-62.06	20240419	25500	94.90	20240118	5.28	N	389020	500	32 억	21202	N	N	149	N	N
112	20250107	101120	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49850	-950	5	-1.87	7998192450	156797	29.12	51200	53400	49750	66000	35600	50800	51009.86	0.34	-2346	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	50	1	6197730	3090	-237.38	8.25	12	2.53	-210.00	6044.00	131000	20240419	-61.95	25500	20240118	95.49	53500	-6.82	20250106	44500	12.02	20250102	131000	-61.95	20240419	25500	95.49	20240118	5.28	N	389020	500	32 억	21202	N	N	149	N	N
113	20250107	091123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50900	100	2	0.20	3496295000	67006	12.44	51200	53400	50800	66000	35600	50800	52178.83	0.34	-1269	55400	53100	51200	48900	47000	52150	47950	32	15200	500	31490	100	1	6197730	3155	-242.38	8.42	12	1.08	-210.00	6044.00	131000	20240419	-61.15	25500	20240118	99.61	53500	-4.86	20250106	44500	14.38	20250102	131000	-61.15	20240419	25500	99.61	20240118	5.28	N	389020	500	32 억	21202	N	N	149	N	N
114	20250106	161105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50800	300	2	0.59	27684618450	532463	110.53	51700	53500	49300	65600	35400	50500	51994.58	0.57	-10913	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3148	-241.90	8.41	12	8.59	-210.00	6044.00	131000	20240419	-61.22	25500	20240118	99.22	53500	-5.05	20250106	44500	14.16	20250102	131000	-61.22	20240419	25500	99.22	20240118	5.30	N	389020	500	32 억	35472	N	N	149	N	N
115	20250106	151105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50900	400	2	0.79	27189540050	522729	108.51	51700	53500	49300	65600	35400	50500	52014.95	0.57	-11642	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3155	-242.38	8.42	12	8.43	-210.00	6044.00	131000	20240419	-61.15	25500	20240118	99.61	53500	-4.86	20250106	44500	14.38	20250102	131000	-61.15	20240419	25500	99.61	20240118	5.30	N	389020	500	32 억	35472	N	N	269	N	N
116	20250106	141106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50700	200	2	0.40	25380377250	487094	101.11	51700	53500	49300	65600	35400	50500	52106.10	0.57	-12231	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3142	-241.43	8.39	12	7.86	-210.00	6044.00	131000	20240419	-61.30	25500	20240118	98.82	53500	-5.23	20250106	44500	13.93	20250102	131000	-61.30	20240419	25500	98.82	20240118	5.30	N	389020	500	32 억	35472	N	N	269	N	N
117	20250106	131055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52200	1700	2	3.37	18057521400	344835	71.58	51700	53400	50900	65600	35400	50500	52366.34	0.57	-12415	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3235	-248.57	8.64	12	5.56	-210.00	6044.00	131000	20240419	-60.15	25500	20240118	104.71	53400	-2.25	20250106	44500	17.30	20250102	131000	-60.15	20240419	25500	104.71	20240118	5.30	N	389020	500	32 억	35472	N	N	269	N	N
118	20250106	121103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52500	2000	2	3.96	17176571200	328011	68.09	51700	53400	50900	65600	35400	50500	52366.52	0.57	-11546	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3254	-250.00	8.69	12	5.29	-210.00	6044.00	131000	20240419	-59.92	25500	20240118	105.88	53400	-1.69	20250106	44500	17.98	20250102	131000	-59.92	20240419	25500	105.88	20240118	5.30	N	389020	500	32 억	35472	N	N	269	N	N
119	20250106	111100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52700	2200	2	4.36	15280021500	292189	60.65	51700	53400	50900	65600	35400	50500	52295.73	0.57	-14936	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3266	-250.95	8.72	12	4.71	-210.00	6044.00	131000	20240419	-59.77	25500	20240118	106.67	53400	-1.31	20250106	44500	18.43	20250102	131000	-59.77	20240419	25500	106.67	20240118	5.30	N	389020	500	32 억	35472	N	N	269	N	N
120	20250106	101055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53400	2900	2	5.74	12492791500	239285	49.67	51700	53400	50900	65600	35400	50500	52209.69	0.57	-12609	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3310	-254.29	8.84	12	3.86	-210.00	6044.00	131000	20240419	-59.24	25500	20240118	109.41	53400	0.00	20250106	44500	20.00	20250102	131000	-59.24	20240419	25500	109.41	20240118	5.30	N	389020	500	32 억	35472	N	N	269	N	N
121	20250106	091056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52100	1600	2	3.17	3772938300	72855	15.12	51700	52500	50900	65600	35400	50500	51789.07	0.57	-7177	53566	52032	50466	48932	47366	52800	49700	32	15100	500	31310	100	1	6197730	3229	-248.10	8.62	12	1.18	-210.00	6044.00	131000	20240419	-60.23	25500	20240118	104.31	52500	-0.76	20250106	44500	17.08	20250102	131000	-60.23	20240419	25500	104.31	20240118	5.30	N	389020	500	32 억	35472	N	N	269	N	N
122	20250103	161051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50500	1550	2	3.17	23912127550	475149	110.04	50300	52000	48900	63600	34300	48950	50326.53	1.04	-27696	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	100	1	6197730	3130	-240.48	8.36	12	7.67	-210.00	6044.00	131000	20240419	-61.45	25500	20240118	98.04	52000	-2.88	20250103	44500	13.48	20250102	131000	-61.45	20240419	25500	98.04	20240118	5.22	N	389020	500	32 억	64740	N	N	269	N	N
123	20250103	151055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50500	1550	2	3.17	23092777350	458927	106.28	50300	52000	48900	63600	34300	48950	50320.26	1.04	-27163	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	100	1	6197730	3130	-240.48	8.36	12	7.40	-210.00	6044.00	131000	20240419	-61.45	25500	20240118	98.04	52000	-2.88	20250103	44500	13.48	20250102	131000	-61.45	20240419	25500	98.04	20240118	5.22	N	389020	500	32 억	64740	N	N	495	N	N
124	20250103	141054	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49850	900	2	1.84	21397094450	425280	98.49	50300	52000	48900	63600	34300	48950	50314.24	1.04	-33264	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	50	1	6197730	3090	-237.38	8.25	12	6.86	-210.00	6044.00	131000	20240419	-61.95	25500	20240118	95.49	52000	-4.13	20250103	44500	12.02	20250102	131000	-61.95	20240419	25500	95.49	20240118	5.22	N	389020	500	32 억	64740	N	N	495	N	N
125	20250103	131055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50600	1650	2	3.37	19343411800	384167	88.97	50300	52000	48900	63600	34300	48950	50353.03	1.04	-33701	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	100	1	6197730	3136	-240.95	8.37	12	6.20	-210.00	6044.00	131000	20240419	-61.37	25500	20240118	98.43	52000	-2.69	20250103	44500	13.71	20250102	131000	-61.37	20240419	25500	98.43	20240118	5.22	N	389020	500	32 억	64740	N	N	495	N	N
126	20250103	121054	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50600	1650	2	3.37	18358779400	364637	84.44	50300	52000	48900	63600	34300	48950	50349.63	1.04	-32358	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	100	1	6197730	3136	-240.95	8.37	12	5.88	-210.00	6044.00	131000	20240419	-61.37	25500	20240118	98.43	52000	-2.69	20250103	44500	13.71	20250102	131000	-61.37	20240419	25500	98.43	20240118	5.22	N	389020	500	32 억	64740	N	N	495	N	N
127	20250103	111055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50600	1650	2	3.37	16960023400	336920	78.03	50300	52000	48900	63600	34300	48950	50340.08	1.04	-29478	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	100	1	6197730	3136	-240.95	8.37	12	5.44	-210.00	6044.00	131000	20240419	-61.37	25500	20240118	98.43	52000	-2.69	20250103	44500	13.71	20250102	131000	-61.37	20240419	25500	98.43	20240118	5.22	N	389020	500	32 억	64740	N	N	495	N	N
128	20250103	101051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49900	950	2	1.94	7590427950	152815	35.39	50300	50500	48900	63600	34300	48950	49672.59	1.04	-30203	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	50	1	6197730	3093	-237.62	8.26	12	2.47	-210.00	6044.00	131000	20240419	-61.91	25500	20240118	95.69	50500	-1.19	20250103	44500	12.13	20250102	131000	-61.91	20240419	25500	95.69	20240118	5.22	N	389020	500	32 억	64740	N	N	495	N	N
129	20250103	091054	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49300	350	2	0.72	3539346850	71120	16.47	50300	50500	48950	63600	34300	48950	49770.46	1.04	-24361	53116	51032	47766	45682	42416	52075	46725	32	14650	500	30340	50	1	6197730	3055	-234.76	8.16	12	1.15	-210.00	6044.00	131000	20240419	-62.37	25500	20240118	93.33	50500	-2.38	20250103	44500	10.79	20250102	131000	-62.37	20240419	25500	93.33	20240118	5.22	N	389020	500	32 억	64740	N	N	495	N	N
130	20250102	161041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48950	2200	2	4.71	20188580500	426831	261.34	46750	49850	44500	60700	32750	46750	47293.20	0.84	13121	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	3034	-233.10	8.10	12	6.89	-210.00	6044.00	131000	20240419	-62.63	25500	20240118	91.96	49850	-1.81	20250102	44500	10.00	20250102	131000	-62.63	20240419	25500	91.96	20240118	5.51	N	389020	500	32 억	52077	N	N	495	N	N
131	20250102	151044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48600	1850	2	3.96	19247252950	407556	249.54	46750	49850	44500	60700	32750	46750	47226.11	0.84	16976	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	3012	-231.43	8.04	12	6.58	-210.00	6044.00	131000	20240419	-62.90	25500	20240118	90.59	49850	-2.51	20250102	44500	9.21	20250102	131000	-62.90	20240419	25500	90.59	20240118	5.51	N	389020	500	32 억	52077	N	N	30	N	N
132	20250102	141040	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48050	1300	2	2.78	15066721050	322194	197.27	46750	49450	44500	60700	32750	46750	46762.89	0.84	22911	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	2978	-228.81	7.95	12	5.20	-210.00	6044.00	131000	20240419	-63.32	25500	20240118	88.43	49450	-2.83	20250102	44500	7.98	20250102	131000	-63.32	20240419	25500	88.43	20240118	5.51	N	389020	500	32 억	52077	N	N	30	N	N
133	20250102	131045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48600	1850	2	3.96	13768592150	295354	180.84	46750	49450	44500	60700	32750	46750	46617.22	0.84	26240	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	3012	-231.43	8.04	12	4.77	-210.00	6044.00	131000	20240419	-62.90	25500	20240118	90.59	49450	-1.72	20250102	44500	9.21	20250102	131000	-62.90	20240419	25500	90.59	20240118	5.51	N	389020	500	32 억	52077	N	N	30	N	N
134	20250102	121041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48500	1750	2	3.74	11534342750	249151	152.55	46750	49450	44500	60700	32750	46750	46294.47	0.84	15070	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	3006	-230.95	8.02	12	4.02	-210.00	6044.00	131000	20240419	-62.98	25500	20240118	90.20	49450	-1.92	20250102	44500	8.99	20250102	131000	-62.98	20240419	25500	90.20	20240118	5.51	N	389020	500	32 억	52077	N	N	30	N	N
135	20250102	111032	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45600	-1150	5	-2.46	5804110350	128322	78.57	46750	46750	44500	60700	32750	46750	45230.08	0.84	7337	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	2826	-217.14	7.54	12	2.07	-210.00	6044.00	131000	20240419	-65.19	25500	20240118	78.82	46750	-2.46	20250102	44500	2.47	20250102	131000	-65.19	20240419	25500	78.82	20240118	5.51	N	389020	500	32 억	52077	N	N	30	N	N
136	20250102	101039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45250	-1500	5	-3.21	1264293750	27705	16.96	46750	46750	45200	60700	32750	46750	45631.59	0.84	-2831	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	2804	-215.48	7.49	12	0.45	-210.00	6044.00	131000	20240419	-65.46	25500	20240118	77.45	46750	-3.21	20250102	45200	0.11	20250102	131000	-65.46	20240419	25500	77.45	20240118	5.51	N	389020	500	32 억	52077	N	N	30	N	N
137	20250102	091028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46750	0	3	0.00	0	0	0.00	0	0	0	60700	32750	46750	0.00	0.84	0	48683	47716	46583	45616	44483	48200	46100	32	13950	500	28980	50	1	6197730	2897	-222.62	7.73	12	0.00	-210.00	6044.00	131000	20240419	-64.31	25500	20240118	83.33	0	0.00	0	0	0.00	0	131000	-64.31	20240419	25500	83.33	20240118	5.51	N	389020	500	32 억	52077	N	N	30	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History