KissMeData/418420/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-35	5	-1.08	173285880	53662	63.01	3235	3275	3180	4205	2265	3235	3229.21	1.05	-4987	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	963	-13.28	4.34	12	0.18	-241.00	737.00	9800	20240126	-67.35	2400	20241209	33.33	4090	-21.76	20250107	3180	0.63	20250124	9800	-67.35	20240126	2400	33.33	20241209	0.63	N	418420	100	31 억	315168	N	N	17	N	N
3	20250124	151313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-5	5	-0.15	164788625	51008	59.89	3235	3275	3180	4205	2265	3235	3230.64	1.05	-3758	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	973	-13.40	4.38	12	0.17	-241.00	737.00	9800	20240126	-67.04	2400	20241209	34.58	4090	-21.03	20250107	3180	1.57	20250124	9800	-67.04	20240126	2400	34.58	20241209	0.63	N	418420	100	31 억	315168	N	N	16	N	N
4	20250124	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	15	2	0.46	72274745	22235	26.11	3235	3275	3235	4205	2265	3235	3250.49	1.05	-5573	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	979	-13.49	4.41	12	0.07	-241.00	737.00	9800	20240126	-66.84	2400	20241209	35.42	4090	-20.54	20250107	3235	0.46	20250124	9800	-66.84	20240126	2400	35.42	20241209	0.63	N	418420	100	31 억	315168	N	N	16	N	N
5	20250124	131315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	25	2	0.77	54725310	16845	19.78	3235	3275	3235	4205	2265	3235	3248.76	1.05	-1116	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	982	-13.53	4.42	12	0.06	-241.00	737.00	9800	20240126	-66.73	2400	20241209	35.83	4090	-20.29	20250107	3235	0.77	20250124	9800	-66.73	20240126	2400	35.83	20241209	0.63	N	418420	100	31 억	315168	N	N	16	N	N
6	20250124	121310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	30	2	0.93	51631355	15893	18.66	3235	3275	3235	4205	2265	3235	3248.69	1.05	-1210	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	983	-13.55	4.43	12	0.05	-241.00	737.00	9800	20240126	-66.68	2400	20241209	36.04	4090	-20.17	20250107	3235	0.93	20250124	9800	-66.68	20240126	2400	36.04	20241209	0.63	N	418420	100	31 억	315168	N	N	16	N	N
7	20250124	111312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	30	2	0.93	46935945	14450	16.97	3235	3275	3235	4205	2265	3235	3248.16	1.05	-1576	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	983	-13.55	4.43	12	0.05	-241.00	737.00	9800	20240126	-66.68	2400	20241209	36.04	4090	-20.17	20250107	3235	0.93	20250124	9800	-66.68	20240126	2400	36.04	20241209	0.63	N	418420	100	31 억	315168	N	N	16	N	N
8	20250124	101308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	20	2	0.62	24126265	7415	8.71	3235	3270	3235	4205	2265	3235	3253.71	1.05	-1346	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	980	-13.51	4.42	12	0.02	-241.00	737.00	9800	20240126	-66.79	2400	20241209	35.62	4090	-20.42	20250107	3235	0.62	20250124	9800	-66.79	20240126	2400	35.62	20241209	0.63	N	418420	100	31 억	315168	N	N	16	N	N
9	20250124	091317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	10	2	0.31	1951210	602	0.71	3235	3245	3235	4205	2265	3235	3241.21	1.05	-192	3421	3327	3281	3187	3141	3305	3165	32	970	100	2190	5	1	30108433	977	-13.46	4.40	12	0.00	-241.00	737.00	9800	20240126	-66.89	2400	20241209	35.21	4090	-20.66	20250107	3235	0.31	20250124	9800	-66.89	20240126	2400	35.21	20241209	0.63	N	418420	100	31 억	315168	N	N	16	N	N
10	20250123	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-135	5	-4.01	268119630	81645	60.87	3340	3375	3235	4380	2360	3370	3284.03	0.97	21412	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	974	-13.42	4.39	12	0.27	-241.00	737.00	9800	20240126	-66.99	2400	20241209	34.79	4090	-20.90	20250107	3235	0.00	20250123	9800	-66.99	20240126	2400	34.79	20241209	0.62	N	418420	100	31 억	293383	N	N	16	N	N
11	20250123	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-135	5	-4.01	247670485	75327	56.16	3340	3375	3235	4380	2360	3370	3287.94	0.97	19265	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	974	-13.42	4.39	12	0.25	-241.00	737.00	9800	20240126	-66.99	2400	20241209	34.79	4090	-20.90	20250107	3235	0.00	20250123	9800	-66.99	20240126	2400	34.79	20241209	0.62	N	418420	100	31 억	293383	N	N	2	N	N
12	20250123	141300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-80	5	-2.37	211590405	64230	47.88	3340	3375	3240	4380	2360	3370	3294.26	0.97	18401	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	991	-13.65	4.46	12	0.21	-241.00	737.00	9800	20240126	-66.43	2400	20241209	37.08	4090	-19.56	20250107	3240	1.54	20250123	9800	-66.43	20240126	2400	37.08	20241209	0.62	N	418420	100	31 억	293383	N	N	2	N	N
13	20250123	131304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-70	5	-2.08	196895630	59733	44.53	3340	3375	3240	4380	2360	3370	3296.26	0.97	17628	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	994	-13.69	4.48	12	0.20	-241.00	737.00	9800	20240126	-66.33	2400	20241209	37.50	4090	-19.32	20250107	3240	1.85	20250123	9800	-66.33	20240126	2400	37.50	20241209	0.62	N	418420	100	31 억	293383	N	N	2	N	N
14	20250123	121306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-65	5	-1.93	177024090	53668	40.01	3340	3375	3240	4380	2360	3370	3298.50	0.97	15962	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	995	-13.71	4.48	12	0.18	-241.00	737.00	9800	20240126	-66.28	2400	20241209	37.71	4090	-19.19	20250107	3240	2.01	20250123	9800	-66.28	20240126	2400	37.71	20241209	0.62	N	418420	100	31 억	293383	N	N	2	N	N
15	20250123	111255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-85	5	-2.52	143457080	43445	32.39	3340	3375	3240	4380	2360	3370	3302.04	0.97	12750	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	989	-13.63	4.46	12	0.14	-241.00	737.00	9800	20240126	-66.48	2400	20241209	36.88	4090	-19.68	20250107	3240	1.39	20250123	9800	-66.48	20240126	2400	36.88	20241209	0.62	N	418420	100	31 억	293383	N	N	2	N	N
16	20250123	101303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-55	5	-1.63	125825180	38076	28.39	3340	3375	3240	4380	2360	3370	3304.58	0.97	10771	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	998	-13.76	4.50	12	0.13	-241.00	737.00	9800	20240126	-66.17	2400	20241209	38.12	4090	-18.95	20250107	3240	2.31	20250123	9800	-66.17	20240126	2400	38.12	20241209	0.62	N	418420	100	31 억	293383	N	N	2	N	N
17	20250123	091306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	0	3	0.00	34185005	10213	7.61	3340	3375	3310	4380	2360	3370	3347.21	0.97	37	3690	3530	3390	3230	3090	3460	3160	32	1010	100	2290	5	1	30108433	1015	-13.98	4.57	12	0.03	-241.00	737.00	9800	20240126	-65.61	2400	20241209	40.42	4090	-17.60	20250107	3250	3.69	20250122	9800	-65.61	20240126	2400	40.42	20241209	0.62	N	418420	100	31 억	293383	N	N	2	N	N
18	20250122	161255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-120	5	-3.44	455160160	133516	117.20	3550	3550	3250	4535	2445	3490	3409.03	0.94	11628	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1015	-13.98	4.57	12	0.44	-241.00	737.00	9800	20240126	-65.61	2400	20241209	40.42	4090	-17.60	20250107	3250	3.69	20250122	9800	-65.61	20240126	2400	40.42	20241209	0.64	N	418420	100	31 억	282296	N	N	2	N	N
19	20250122	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-90	5	-2.58	434319675	127345	111.78	3550	3550	3250	4535	2445	3490	3410.51	0.94	10873	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1024	-14.11	4.61	12	0.42	-241.00	737.00	9800	20240126	-65.31	2400	20241209	41.67	4090	-16.87	20250107	3250	4.62	20250122	9800	-65.31	20240126	2400	41.67	20241209	0.64	N	418420	100	31 억	282296	N	N	55	N	N
20	20250122	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-85	5	-2.44	368071065	107802	94.63	3550	3550	3250	4535	2445	3490	3414.25	0.94	7556	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1025	-14.13	4.62	12	0.36	-241.00	737.00	9800	20240126	-65.26	2400	20241209	41.88	4090	-16.75	20250107	3250	4.77	20250122	9800	-65.26	20240126	2400	41.88	20241209	0.64	N	418420	100	31 억	282296	N	N	55	N	N
21	20250122	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-70	5	-2.01	358393550	104958	92.13	3550	3550	3250	4535	2445	3490	3414.57	0.94	7208	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1030	-14.19	4.64	12	0.35	-241.00	737.00	9800	20240126	-65.10	2400	20241209	42.50	4090	-16.38	20250107	3250	5.23	20250122	9800	-65.10	20240126	2400	42.50	20241209	0.64	N	418420	100	31 억	282296	N	N	55	N	N
22	20250122	121255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-85	5	-2.44	319622330	93535	82.11	3550	3550	3250	4535	2445	3490	3417.06	0.94	1165	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1025	-14.13	4.62	12	0.31	-241.00	737.00	9800	20240126	-65.26	2400	20241209	41.88	4090	-16.75	20250107	3250	4.77	20250122	9800	-65.26	20240126	2400	41.88	20241209	0.64	N	418420	100	31 억	282296	N	N	55	N	N
23	20250122	111257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-50	5	-1.43	264603055	77302	67.86	3550	3550	3250	4535	2445	3490	3422.89	0.94	-4456	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1036	-14.27	4.67	12	0.26	-241.00	737.00	9800	20240126	-64.90	2400	20241209	43.33	4090	-15.89	20250107	3250	5.85	20250122	9800	-64.90	20240126	2400	43.33	20241209	0.64	N	418420	100	31 억	282296	N	N	55	N	N
24	20250122	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	-30	5	-0.86	103065660	29703	26.07	3550	3550	3450	4535	2445	3490	3469.81	0.94	-13625	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1042	-14.36	4.69	12	0.10	-241.00	737.00	9800	20240126	-64.69	2400	20241209	44.17	4090	-15.40	20250107	3430	0.87	20250120	9800	-64.69	20240126	2400	44.17	20241209	0.64	N	418420	100	31 억	282296	N	N	55	N	N
25	20250122	091258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-10	5	-0.29	64156145	18469	16.21	3550	3550	3460	4535	2445	3490	3473.63	0.94	-4347	3750	3620	3535	3405	3320	3577	3362	32	1045	100	2370	5	1	30108433	1048	-14.44	4.72	12	0.06	-241.00	737.00	9800	20240126	-64.49	2400	20241209	45.00	4090	-14.91	20250107	3430	1.46	20250120	9800	-64.49	20240126	2400	45.00	20241209	0.64	N	418420	100	31 억	282296	N	N	55	N	N
26	20250121	161246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3490	-145	5	-3.99	397126835	113548	120.43	3660	3665	3450	4725	2545	3635	3497.44	0.97	-8474	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1051	-14.48	4.74	12	0.38	-241.00	737.00	9800	20240126	-64.39	2400	20241209	45.42	4090	-14.67	20250107	3430	1.75	20250120	9800	-64.39	20240126	2400	45.42	20241209	0.64	N	418420	100	31 억	291374	N	N	55	N	N
27	20250121	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-160	5	-4.40	378671060	108243	114.80	3660	3665	3450	4725	2545	3635	3498.34	0.97	-7583	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1046	-14.42	4.72	12	0.36	-241.00	737.00	9800	20240126	-64.54	2400	20241209	44.79	4090	-15.04	20250107	3430	1.31	20250120	9800	-64.54	20240126	2400	44.79	20241209	0.64	N	418420	100	31 억	291374	N	N	103	N	N
28	20250121	141251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-135	5	-3.71	318860695	91103	96.62	3660	3665	3450	4725	2545	3635	3500.00	0.97	-10216	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1054	-14.52	4.75	12	0.30	-241.00	737.00	9800	20240126	-64.29	2400	20241209	45.83	4090	-14.43	20250107	3430	2.04	20250120	9800	-64.29	20240126	2400	45.83	20241209	0.64	N	418420	100	31 억	291374	N	N	103	N	N
29	20250121	131249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-160	5	-4.40	301287205	86044	91.26	3660	3665	3450	4725	2545	3635	3501.55	0.97	-9228	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1046	-14.42	4.72	12	0.29	-241.00	737.00	9800	20240126	-64.54	2400	20241209	44.79	4090	-15.04	20250107	3430	1.31	20250120	9800	-64.54	20240126	2400	44.79	20241209	0.64	N	418420	100	31 억	291374	N	N	103	N	N
30	20250121	121231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-135	5	-3.71	149301595	42273	44.83	3660	3665	3475	4725	2545	3635	3531.84	0.97	-12759	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1054	-14.52	4.75	12	0.14	-241.00	737.00	9800	20240126	-64.29	2400	20241209	45.83	4090	-14.43	20250107	3430	2.04	20250120	9800	-64.29	20240126	2400	45.83	20241209	0.64	N	418420	100	31 억	291374	N	N	103	N	N
31	20250121	111144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-135	5	-3.71	135035690	38183	40.50	3660	3665	3475	4725	2545	3635	3536.54	0.97	-13837	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1054	-14.52	4.75	12	0.13	-241.00	737.00	9800	20240126	-64.29	2400	20241209	45.83	4090	-14.43	20250107	3430	2.04	20250120	9800	-64.29	20240126	2400	45.83	20241209	0.64	N	418420	100	31 억	291374	N	N	103	N	N
32	20250121	101135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-120	5	-3.30	93292680	26238	27.83	3660	3665	3500	4725	2545	3635	3555.63	0.97	-11042	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1058	-14.59	4.77	12	0.09	-241.00	737.00	9800	20240126	-64.13	2400	20241209	46.46	4090	-14.06	20250107	3430	2.48	20250120	9800	-64.13	20240126	2400	46.46	20241209	0.64	N	418420	100	31 억	291374	N	N	103	N	N
33	20250121	091250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-30	5	-0.83	10788950	2982	3.16	3660	3665	3605	4725	2545	3635	3618.02	0.97	-2008	3838	3736	3583	3481	3328	3787	3532	32	1090	100	2470	5	1	30108433	1085	-14.96	4.89	12	0.01	-241.00	737.00	9800	20240126	-63.21	2400	20241209	50.21	4090	-11.86	20250107	3430	5.10	20250120	9800	-63.21	20240126	2400	50.21	20241209	0.64	N	418420	100	31 억	291374	N	N	103	N	N
34	20250120	161236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	190	2	5.52	334360540	93991	121.79	3520	3685	3430	4475	2415	3445	3557.28	0.88	26583	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1094	-15.08	4.93	12	0.31	-241.00	737.00	9800	20240126	-62.91	2400	20241209	51.46	4090	-11.12	20250107	3430	5.98	20250120	9800	-62.91	20240126	2400	51.46	20241209	0.65	N	418420	100	31 억	264900	N	N	103	N	N
35	20250120	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	190	2	5.52	322635655	90755	117.60	3520	3685	3430	4475	2415	3445	3555.02	0.88	26838	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1094	-15.08	4.93	12	0.30	-241.00	737.00	9800	20240126	-62.91	2400	20241209	51.46	4090	-11.12	20250107	3430	5.98	20250120	9800	-62.91	20240126	2400	51.46	20241209	0.65	N	418420	100	31 억	264900	N	N	10	N	N
36	20250120	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	200	2	5.81	311383345	87643	113.57	3520	3685	3430	4475	2415	3445	3552.86	0.88	27764	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1097	-15.12	4.95	12	0.29	-241.00	737.00	9800	20240126	-62.81	2400	20241209	51.88	4090	-10.88	20250107	3430	6.27	20250120	9800	-62.81	20240126	2400	51.88	20241209	0.65	N	418420	100	31 억	264900	N	N	10	N	N
37	20250120	131246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	150	2	4.35	192600150	54863	71.09	3520	3595	3430	4475	2415	3445	3510.57	0.88	16473	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1082	-14.92	4.88	12	0.18	-241.00	737.00	9800	20240126	-63.32	2400	20241209	49.79	4090	-12.10	20250107	3430	4.81	20250120	9800	-63.32	20240126	2400	49.79	20241209	0.65	N	418420	100	31 억	264900	N	N	10	N	N
38	20250120	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	75	2	2.18	110575585	31800	41.21	3520	3535	3430	4475	2415	3445	3477.22	0.88	3281	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1060	-14.61	4.78	12	0.11	-241.00	737.00	9800	20240126	-64.08	2400	20241209	46.67	4090	-13.94	20250107	3430	2.62	20250120	9800	-64.08	20240126	2400	46.67	20241209	0.65	N	418420	100	31 억	264900	N	N	10	N	N
39	20250120	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	15	2	0.44	90645225	26112	33.84	3520	3530	3430	4475	2415	3445	3471.40	0.88	74	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1042	-14.36	4.69	12	0.09	-241.00	737.00	9800	20240126	-64.69	2400	20241209	44.17	4090	-15.40	20250107	3430	0.87	20250120	9800	-64.69	20240126	2400	44.17	20241209	0.65	N	418420	100	31 억	264900	N	N	10	N	N
40	20250120	101248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	55	2	1.60	62321920	17950	23.26	3520	3530	3430	4475	2415	3445	3471.97	0.88	766	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1054	-14.52	4.75	12	0.06	-241.00	737.00	9800	20240126	-64.29	2400	20241209	45.83	4090	-14.43	20250107	3430	2.04	20250120	9800	-64.29	20240126	2400	45.83	20241209	0.65	N	418420	100	31 억	264900	N	N	10	N	N
41	20250120	091249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	25	2	0.73	32489580	9414	12.20	3520	3520	3430	4475	2415	3445	3451.20	0.88	-2501	3655	3550	3495	3390	3335	3522	3362	32	1030	100	2340	5	1	30108433	1045	-14.40	4.71	12	0.03	-241.00	737.00	9800	20240126	-64.59	2400	20241209	44.58	4090	-15.16	20250107	3430	1.17	20250120	9800	-64.59	20240126	2400	44.58	20241209	0.65	N	418420	100	31 억	264900	N	N	10	N	N
42	20250117	161243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-110	5	-3.09	269557225	77136	85.84	3545	3600	3440	4620	2490	3555	3494.57	0.88	-947	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1037	-14.29	4.67	12	0.26	-241.00	737.00	9800	20240110	-64.85	2400	20241209	43.54	4090	-15.77	20250107	3440	0.15	20250117	9800	-64.85	20240126	2400	43.54	20241209	0.63	N	418420	100	31 억	265847	N	N	10	N	N
43	20250117	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-105	5	-2.95	264001350	75524	84.05	3545	3600	3440	4620	2490	3555	3495.60	0.88	-847	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1039	-14.32	4.68	12	0.25	-241.00	737.00	9800	20240110	-64.80	2400	20241209	43.75	4090	-15.65	20250107	3440	0.29	20250117	9800	-64.80	20240126	2400	43.75	20241209	0.63	N	418420	100	31 억	265847	N	N	39	N	N
44	20250117	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-105	5	-2.95	239959850	68554	76.29	3545	3600	3450	4620	2490	3555	3500.30	0.88	-574	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1039	-14.32	4.68	12	0.23	-241.00	737.00	9800	20240110	-64.80	2400	20241209	43.75	4090	-15.65	20250107	3450	0.00	20250117	9800	-64.80	20240126	2400	43.75	20241209	0.63	N	418420	100	31 억	265847	N	N	39	N	N
45	20250117	131246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-75	5	-2.11	211002990	60173	66.96	3545	3600	3450	4620	2490	3555	3506.61	0.88	1935	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1048	-14.44	4.72	12	0.20	-241.00	737.00	9800	20240110	-64.49	2400	20241209	45.00	4090	-14.91	20250107	3450	0.87	20250117	9800	-64.49	20240126	2400	45.00	20241209	0.63	N	418420	100	31 억	265847	N	N	39	N	N
46	20250117	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	-85	5	-2.39	173860985	49452	55.03	3545	3600	3450	4620	2490	3555	3515.75	0.88	-3852	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1045	-14.40	4.71	12	0.16	-241.00	737.00	9800	20240110	-64.59	2400	20241209	44.58	4090	-15.16	20250107	3450	0.58	20250117	9800	-64.59	20240126	2400	44.58	20241209	0.63	N	418420	100	31 억	265847	N	N	39	N	N
47	20250117	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-55	5	-1.55	152883190	43433	48.34	3545	3600	3450	4620	2490	3555	3519.98	0.88	-4600	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1054	-14.52	4.75	12	0.14	-241.00	737.00	9800	20240110	-64.29	2400	20241209	45.83	4090	-14.43	20250107	3450	1.45	20250117	9800	-64.29	20240126	2400	45.83	20241209	0.63	N	418420	100	31 억	265847	N	N	39	N	N
48	20250117	101247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-55	5	-1.55	113952140	32222	35.86	3545	3600	3470	4620	2490	3555	3536.47	0.88	-5427	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1054	-14.52	4.75	12	0.11	-241.00	737.00	9800	20240110	-64.29	2400	20241209	45.83	4090	-14.43	20250107	3470	0.86	20250117	9800	-64.29	20240126	2400	45.83	20241209	0.63	N	418420	100	31 억	265847	N	N	39	N	N
49	20250117	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	5	2	0.14	6746030	1884	2.10	3545	3600	3545	4620	2490	3555	3580.70	0.88	-218	3695	3625	3590	3520	3485	3607	3502	32	1065	100	2410	5	1	30108433	1072	-14.77	4.83	12	0.01	-241.00	737.00	9800	20240110	-63.67	2400	20241209	48.33	4090	-12.96	20250107	3510	1.42	20250102	9800	-63.67	20240126	2400	48.33	20241209	0.63	N	418420	100	31 억	265847	N	N	39	N	N
50	20250116	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	-25	5	-0.70	323241635	89831	123.58	3645	3660	3555	4650	2510	3580	3598.35	0.86	7726	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1070	-14.75	4.82	12	0.30	-241.00	737.00	9850	20240109	-63.91	2400	20241209	48.12	4090	-13.08	20250107	3510	1.28	20250102	9800	-63.72	20240126	2400	48.12	20241209	0.63	N	418420	100	31 억	257998	N	N	39	N	N
51	20250116	151136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	-20	5	-0.56	308575810	85708	117.91	3645	3660	3555	4650	2510	3580	3600.32	0.86	9816	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1072	-14.77	4.83	12	0.28	-241.00	737.00	9850	20240109	-63.86	2400	20241209	48.33	4090	-12.96	20250107	3510	1.42	20250102	9800	-63.67	20240126	2400	48.33	20241209	0.63	N	418420	100	31 억	257998	N	N	11	N	N
52	20250116	141243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	0	3	0.00	257463510	71407	98.23	3645	3660	3560	4650	2510	3580	3605.58	0.86	18635	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1078	-14.85	4.86	12	0.24	-241.00	737.00	9850	20240109	-63.65	2400	20241209	49.17	4090	-12.47	20250107	3510	1.99	20250102	9800	-63.47	20240126	2400	49.17	20241209	0.63	N	418420	100	31 억	257998	N	N	11	N	N
53	20250116	131243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	80	2	2.23	143113210	39788	54.74	3645	3660	3560	4650	2510	3580	3596.89	0.86	10437	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1102	-15.19	4.97	12	0.13	-241.00	737.00	9850	20240109	-62.84	2400	20241209	52.50	4090	-10.51	20250107	3510	4.27	20250102	9800	-62.65	20240126	2400	52.50	20241209	0.63	N	418420	100	31 억	257998	N	N	11	N	N
54	20250116	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	50	2	1.40	122760880	34174	47.01	3645	3650	3560	4650	2510	3580	3592.23	0.86	9208	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1093	-15.06	4.93	12	0.11	-241.00	737.00	9850	20240109	-63.15	2400	20241209	51.25	4090	-11.25	20250107	3510	3.42	20250102	9800	-62.96	20240126	2400	51.25	20241209	0.63	N	418420	100	31 억	257998	N	N	11	N	N
55	20250116	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-5	5	-0.14	73305330	20406	28.07	3645	3650	3560	4650	2510	3580	3592.34	0.86	3967	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1076	-14.83	4.85	12	0.07	-241.00	737.00	9850	20240109	-63.71	2400	20241209	48.96	4090	-12.59	20250107	3510	1.85	20250102	9800	-63.52	20240126	2400	48.96	20241209	0.63	N	418420	100	31 억	257998	N	N	11	N	N
56	20250116	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	10	2	0.28	52290300	14522	19.98	3645	3650	3570	4650	2510	3580	3600.76	0.86	3853	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1081	-14.90	4.87	12	0.05	-241.00	737.00	9850	20240109	-63.55	2400	20241209	49.58	4090	-12.22	20250107	3510	2.28	20250102	9800	-63.37	20240126	2400	49.58	20241209	0.63	N	418420	100	31 억	257998	N	N	11	N	N
57	20250116	091247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	60	2	1.68	12694105	3508	4.83	3645	3645	3615	4650	2510	3580	3618.62	0.86	2073	4063	3821	3673	3431	3283	3747	3357	32	1070	100	2430	5	1	30108433	1096	-15.10	4.94	12	0.01	-241.00	737.00	9850	20240109	-63.05	2400	20241209	51.67	4090	-11.00	20250107	3510	3.70	20250102	9800	-62.86	20240126	2400	51.67	20241209	0.63	N	418420	100	31 억	257998	N	N	11	N	N
58	20250115	161239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-120	5	-3.24	255028805	70714	123.49	3695	3915	3525	4810	2590	3700	3606.52	0.86	-2312	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1078	-14.85	4.86	12	0.23	-241.00	737.00	9900	20240108	-63.84	2400	20241209	49.17	4090	-12.47	20250107	3510	1.99	20250102	9800	-63.47	20240126	2400	49.17	20241209	0.64	N	418420	100	31 억	260367	N	N	11	N	N
59	20250115	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-135	5	-3.65	224712420	62227	108.67	3695	3915	3525	4810	2590	3700	3611.17	0.86	1855	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1073	-14.79	4.84	12	0.21	-241.00	737.00	9900	20240108	-63.99	2400	20241209	48.54	4090	-12.84	20250107	3510	1.57	20250102	9800	-63.62	20240126	2400	48.54	20241209	0.64	N	418420	100	31 억	260367	N	N	20	N	N
60	20250115	141235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-135	5	-3.65	202140355	55893	97.61	3695	3915	3525	4810	2590	3700	3616.56	0.86	3803	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1073	-14.79	4.84	12	0.19	-241.00	737.00	9900	20240108	-63.99	2400	20241209	48.54	4090	-12.84	20250107	3510	1.57	20250102	9800	-63.62	20240126	2400	48.54	20241209	0.64	N	418420	100	31 억	260367	N	N	20	N	N
61	20250115	131243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	-115	5	-3.11	177817385	49077	85.70	3695	3915	3525	4810	2590	3700	3623.23	0.86	1566	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1079	-14.88	4.86	12	0.16	-241.00	737.00	9900	20240108	-63.79	2400	20241209	49.38	4090	-12.35	20250107	3510	2.14	20250102	9800	-63.42	20240126	2400	49.38	20241209	0.64	N	418420	100	31 억	260367	N	N	20	N	N
62	20250115	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-120	5	-3.24	138844365	38184	66.68	3695	3915	3525	4810	2590	3700	3636.19	0.86	1869	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1078	-14.85	4.86	12	0.13	-241.00	737.00	9900	20240108	-63.84	2400	20241209	49.17	4090	-12.47	20250107	3510	1.99	20250102	9800	-63.47	20240126	2400	49.17	20241209	0.64	N	418420	100	31 억	260367	N	N	20	N	N
63	20250115	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	-70	5	-1.89	101702245	27848	48.63	3695	3915	3525	4810	2590	3700	3652.05	0.86	270	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1093	-15.06	4.93	12	0.09	-241.00	737.00	9900	20240108	-63.33	2400	20241209	51.25	4090	-11.25	20250107	3510	3.42	20250102	9800	-62.96	20240126	2400	51.25	20241209	0.64	N	418420	100	31 억	260367	N	N	20	N	N
64	20250115	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-10	5	-0.27	58213210	15880	27.73	3695	3915	3525	4810	2590	3700	3665.82	0.86	881	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1111	-15.31	5.01	12	0.05	-241.00	737.00	9900	20240108	-62.73	2400	20241209	53.75	4090	-9.78	20250107	3510	5.13	20250102	9800	-62.35	20240126	2400	53.75	20241209	0.64	N	418420	100	31 억	260367	N	N	20	N	N
65	20250115	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	35	2	0.95	5197810	1402	2.45	3695	3735	3695	4810	2590	3700	3707.43	0.86	-333	3870	3785	3720	3635	3570	3752	3602	32	1110	100	2510	5	1	30108433	1125	-15.50	5.07	12	0.00	-241.00	737.00	9900	20240108	-62.27	2400	20241209	55.62	4090	-8.68	20250107	3510	6.41	20250102	9800	-61.89	20240126	2400	55.62	20241209	0.64	N	418420	100	31 억	260367	N	N	20	N	N
66	20250114	161220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-60	5	-1.60	211759390	57259	88.84	3760	3805	3655	4885	2635	3760	3698.27	0.87	-467	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1114	-15.35	5.02	12	0.19	-241.00	737.00	9900	20240108	-62.63	2400	20241209	54.17	4090	-9.54	20250107	3510	5.41	20250102	9800	-62.24	20240126	2400	54.17	20241209	0.64	N	418420	100	31 억	260885	N	N	20	N	N
67	20250114	151238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-70	5	-1.86	206437440	55820	86.61	3760	3805	3655	4885	2635	3760	3698.27	0.87	363	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1111	-15.31	5.01	12	0.19	-241.00	737.00	9900	20240108	-62.73	2400	20241209	53.75	4090	-9.78	20250107	3510	5.13	20250102	9800	-62.35	20240126	2400	53.75	20241209	0.64	N	418420	100	31 억	260885	N	N	5	N	N
68	20250114	141234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-30	5	-0.80	174457905	47171	73.19	3760	3805	3655	4885	2635	3760	3698.41	0.87	-1077	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1123	-15.48	5.06	12	0.16	-241.00	737.00	9900	20240108	-62.32	2400	20241209	55.42	4090	-8.80	20250107	3510	6.27	20250102	9800	-61.94	20240126	2400	55.42	20241209	0.64	N	418420	100	31 억	260885	N	N	5	N	N
69	20250114	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-50	5	-1.33	164542040	44514	69.07	3760	3805	3655	4885	2635	3760	3696.41	0.87	-1021	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1117	-15.39	5.03	12	0.15	-241.00	737.00	9900	20240108	-62.53	2400	20241209	54.58	4090	-9.29	20250107	3510	5.70	20250102	9800	-62.14	20240126	2400	54.58	20241209	0.64	N	418420	100	31 억	260885	N	N	5	N	N
70	20250114	121228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	-75	5	-1.99	134574010	36395	56.47	3760	3805	3655	4885	2635	3760	3697.60	0.87	-3244	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1109	-15.29	5.00	12	0.12	-241.00	737.00	9900	20240108	-62.78	2400	20241209	53.54	4090	-9.90	20250107	3510	4.99	20250102	9800	-62.40	20240126	2400	53.54	20241209	0.64	N	418420	100	31 억	260885	N	N	5	N	N
71	20250114	111227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-85	5	-2.26	119559800	32320	50.15	3760	3805	3655	4885	2635	3760	3699.25	0.87	-1239	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1106	-15.25	4.99	12	0.11	-241.00	737.00	9900	20240108	-62.88	2400	20241209	53.12	4090	-10.15	20250107	3510	4.70	20250102	9800	-62.50	20240126	2400	53.12	20241209	0.64	N	418420	100	31 억	260885	N	N	5	N	N
72	20250114	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	-100	5	-2.66	116481600	31483	48.85	3760	3805	3655	4885	2635	3760	3699.83	0.87	-1022	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1102	-15.19	4.97	12	0.10	-241.00	737.00	9900	20240108	-63.03	2400	20241209	52.50	4090	-10.51	20250107	3510	4.27	20250102	9800	-62.65	20240126	2400	52.50	20241209	0.64	N	418420	100	31 억	260885	N	N	5	N	N
73	20250114	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-45	5	-1.20	29918545	8002	12.42	3760	3805	3715	4885	2635	3760	3738.88	0.87	1640	3933	3846	3803	3716	3673	3825	3695	32	1125	100	2550	5	1	30108433	1119	-15.41	5.04	12	0.03	-241.00	737.00	9900	20240108	-62.47	2400	20241209	54.79	4090	-9.17	20250107	3510	5.84	20250102	9800	-62.09	20240126	2400	54.79	20241209	0.64	N	418420	100	31 억	260885	N	N	5	N	N
74	20250113	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	-115	5	-2.97	243596425	64173	65.97	3860	3890	3760	5030	2715	3875	3795.99	0.90	-10405	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1132	-15.60	5.10	12	0.21	-241.00	737.00	9900	20240108	-62.02	2400	20241209	56.67	4090	-8.07	20250107	3510	7.12	20250102	9800	-61.63	20240126	2400	56.67	20241209	0.64	N	418420	100	31 억	271179	N	N	5	N	N
75	20250113	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	-90	5	-2.32	228468825	60166	61.85	3860	3890	3765	5030	2715	3875	3797.31	0.90	-9735	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1140	-15.71	5.14	12	0.20	-241.00	737.00	9900	20240108	-61.77	2400	20241209	57.71	4090	-7.46	20250107	3510	7.83	20250102	9800	-61.38	20240126	2400	57.71	20241209	0.64	N	418420	100	31 억	271179	N	N	77	N	N
76	20250113	141156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	-80	5	-2.06	178638335	46975	48.29	3860	3890	3770	5030	2715	3875	3802.84	0.90	-9438	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1143	-15.75	5.15	12	0.16	-241.00	737.00	9900	20240108	-61.67	2400	20241209	58.12	4090	-7.21	20250107	3510	8.12	20250102	9800	-61.28	20240126	2400	58.12	20241209	0.64	N	418420	100	31 억	271179	N	N	77	N	N
77	20250113	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-55	5	-1.42	144686215	38057	39.12	3860	3890	3770	5030	2715	3875	3801.83	0.90	-9197	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1150	-15.85	5.18	12	0.13	-241.00	737.00	9900	20240108	-61.41	2400	20241209	59.17	4090	-6.60	20250107	3510	8.83	20250102	9800	-61.02	20240126	2400	59.17	20241209	0.64	N	418420	100	31 억	271179	N	N	77	N	N
78	20250113	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	-35	5	-0.90	133968555	35263	36.25	3860	3890	3770	5030	2715	3875	3799.13	0.90	-10335	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1156	-15.93	5.21	12	0.12	-241.00	737.00	9900	20240108	-61.21	2400	20241209	60.00	4090	-6.11	20250107	3510	9.40	20250102	9800	-60.82	20240126	2400	60.00	20241209	0.64	N	418420	100	31 억	271179	N	N	77	N	N
79	20250113	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	-10	5	-0.26	130219175	34289	35.25	3860	3890	3770	5030	2715	3875	3797.70	0.90	-10670	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1164	-16.04	5.24	12	0.11	-241.00	737.00	9900	20240108	-60.96	2400	20241209	61.04	4090	-5.50	20250107	3510	10.11	20250102	9800	-60.56	20240126	2400	61.04	20241209	0.64	N	418420	100	31 억	271179	N	N	77	N	N
80	20250113	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3780	-95	5	-2.45	102997045	27167	27.93	3860	3865	3770	5030	2715	3875	3791.26	0.90	-6426	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1138	-15.68	5.13	12	0.09	-241.00	737.00	9900	20240108	-61.82	2400	20241209	57.50	4090	-7.58	20250107	3510	7.69	20250102	9800	-61.43	20240126	2400	57.50	20241209	0.64	N	418420	100	31 억	271179	N	N	77	N	N
81	20250113	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	-75	5	-1.94	31271610	8231	8.46	3860	3865	3770	5030	2715	3875	3799.25	0.90	-843	4058	3966	3863	3771	3668	3915	3720	32	1155	100	2630	5	1	30108433	1144	-15.77	5.16	12	0.03	-241.00	737.00	9900	20240108	-61.62	2400	20241209	58.33	4090	-7.09	20250107	3510	8.26	20250102	9800	-61.22	20240126	2400	58.33	20241209	0.64	N	418420	100	31 억	271179	N	N	77	N	N
82	20250110	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	110	2	2.92	376385120	97267	100.76	3890	3955	3760	4890	2640	3765	3869.61	0.93	-6939	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1167	-16.08	5.26	12	0.32	-241.00	737.00	9950	20240103	-61.06	2400	20241209	61.46	4090	-5.26	20250107	3510	10.40	20250102	9800	-60.46	20240110	2400	61.46	20241209	0.63	N	418420	100	31 억	278547	N	N	77	N	N
83	20250110	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	115	2	3.05	374383130	96751	100.23	3890	3955	3760	4890	2640	3765	3869.55	0.93	-6928	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1168	-16.10	5.26	12	0.32	-241.00	737.00	9950	20240103	-61.01	2400	20241209	61.67	4090	-5.13	20250107	3510	10.54	20250102	9800	-60.41	20240110	2400	61.67	20241209	0.63	N	418420	100	31 억	278547	N	N	132	N	N
84	20250110	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	175	2	4.65	345783525	89407	92.62	3890	3955	3760	4890	2640	3765	3867.52	0.93	-5908	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1186	-16.35	5.35	12	0.30	-241.00	737.00	9950	20240103	-60.40	2400	20241209	64.17	4090	-3.67	20250107	3510	12.25	20250102	9800	-59.80	20240110	2400	64.17	20241209	0.63	N	418420	100	31 억	278547	N	N	132	N	N
85	20250110	131158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	125	2	3.32	273027065	70894	73.44	3890	3935	3760	4890	2640	3765	3851.20	0.93	-7600	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1171	-16.14	5.28	12	0.24	-241.00	737.00	9950	20240103	-60.90	2400	20241209	62.08	4090	-4.89	20250107	3510	10.83	20250102	9800	-60.31	20240110	2400	62.08	20241209	0.63	N	418420	100	31 억	278547	N	N	132	N	N
86	20250110	121159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	115	2	3.05	234731395	61069	63.26	3890	3935	3760	4890	2640	3765	3843.71	0.93	-6064	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1168	-16.10	5.26	12	0.20	-241.00	737.00	9950	20240103	-61.01	2400	20241209	61.67	4090	-5.13	20250107	3510	10.54	20250102	9800	-60.41	20240110	2400	61.67	20241209	0.63	N	418420	100	31 억	278547	N	N	132	N	N
87	20250110	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	115	2	3.05	218062960	56765	58.80	3890	3935	3760	4890	2640	3765	3841.50	0.93	-5214	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1168	-16.10	5.26	12	0.19	-241.00	737.00	9950	20240103	-61.01	2400	20241209	61.67	4090	-5.13	20250107	3510	10.54	20250102	9800	-60.41	20240110	2400	61.67	20241209	0.63	N	418420	100	31 억	278547	N	N	132	N	N
88	20250110	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	70	2	1.86	97947400	25750	26.67	3890	3890	3760	4890	2640	3765	3803.78	0.93	-3180	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1155	-15.91	5.20	12	0.09	-241.00	737.00	9950	20240103	-61.46	2400	20241209	59.79	4090	-6.23	20250107	3510	9.26	20250102	9800	-60.87	20240110	2400	59.79	20241209	0.63	N	418420	100	31 억	278547	N	N	132	N	N
89	20250110	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	55	2	1.46	17834940	4683	4.85	3890	3890	3760	4890	2640	3765	3808.44	0.93	-3474	4021	3892	3771	3642	3521	3832	3582	32	1125	100	2560	5	1	30108433	1150	-15.85	5.18	12	0.02	-241.00	737.00	9950	20240103	-61.61	2400	20241209	59.17	4090	-6.60	20250107	3510	8.83	20250102	9800	-61.02	20240110	2400	59.17	20241209	0.63	N	418420	100	31 억	278547	N	N	132	N	N
90	20250109	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	-10	5	-0.26	360826610	96503	83.80	3775	3900	3650	4905	2645	3775	3739.02	0.89	9421	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1134	-15.62	5.11	12	0.32	-241.00	737.00	10440	20240102	-63.94	2400	20241209	56.88	4090	-7.95	20250107	3510	7.26	20250102	9850	-61.78	20240109	2400	56.88	20241209	0.60	N	418420	100	31 억	269080	N	N	132	N	N
91	20250109	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	-5	5	-0.13	353631475	94593	82.14	3775	3900	3650	4905	2645	3775	3738.45	0.89	10253	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1135	-15.64	5.12	12	0.31	-241.00	737.00	10440	20240102	-63.89	2400	20241209	57.08	4090	-7.82	20250107	3510	7.41	20250102	9850	-61.73	20240109	2400	57.08	20241209	0.60	N	418420	100	31 억	269080	N	N	45	N	N
92	20250109	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	30	2	0.79	322930870	86471	75.09	3775	3900	3650	4905	2645	3775	3734.56	0.89	10170	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1146	-15.79	5.16	12	0.29	-241.00	737.00	10440	20240102	-63.55	2400	20241209	58.54	4090	-6.97	20250107	3510	8.40	20250102	9850	-61.37	20240109	2400	58.54	20241209	0.60	N	418420	100	31 억	269080	N	N	45	N	N
93	20250109	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	45	2	1.19	307661425	82454	71.60	3775	3900	3650	4905	2645	3775	3731.31	0.89	10365	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1150	-15.85	5.18	12	0.27	-241.00	737.00	10440	20240102	-63.41	2400	20241209	59.17	4090	-6.60	20250107	3510	8.83	20250102	9850	-61.22	20240109	2400	59.17	20241209	0.60	N	418420	100	31 억	269080	N	N	45	N	N
94	20250109	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	25	2	0.66	285125505	76549	66.47	3775	3900	3650	4905	2645	3775	3724.74	0.89	9737	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1144	-15.77	5.16	12	0.25	-241.00	737.00	10440	20240102	-63.60	2400	20241209	58.33	4090	-7.09	20250107	3510	8.26	20250102	9850	-61.42	20240109	2400	58.33	20241209	0.60	N	418420	100	31 억	269080	N	N	45	N	N
95	20250109	111154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	25	2	0.66	281061275	75479	65.54	3775	3900	3650	4905	2645	3775	3723.70	0.89	9917	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1144	-15.77	5.16	12	0.25	-241.00	737.00	10440	20240102	-63.60	2400	20241209	58.33	4090	-7.09	20250107	3510	8.26	20250102	9850	-61.42	20240109	2400	58.33	20241209	0.60	N	418420	100	31 억	269080	N	N	45	N	N
96	20250109	101152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	-90	5	-2.38	198672045	53784	46.70	3775	3795	3650	4905	2645	3775	3693.89	0.89	13378	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1109	-15.29	5.00	12	0.18	-241.00	737.00	10440	20240102	-64.70	2400	20241209	53.54	4090	-9.90	20250107	3510	4.99	20250102	9850	-62.59	20240109	2400	53.54	20241209	0.60	N	418420	100	31 억	269080	N	N	45	N	N
97	20250109	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-65	5	-1.72	23228660	6213	5.40	3775	3795	3710	4905	2645	3775	3738.72	0.89	-1235	3925	3850	3810	3735	3695	3830	3715	32	1130	100	2560	5	1	30108433	1117	-15.39	5.03	12	0.02	-241.00	737.00	10440	20240102	-64.46	2400	20241209	54.58	4090	-9.29	20250107	3510	5.70	20250102	9850	-62.34	20240109	2400	54.58	20241209	0.60	N	418420	100	31 억	269080	N	N	45	N	N
98	20250108	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	-135	5	-3.45	438202200	114869	98.01	3850	3885	3770	5080	2740	3910	3815.06	0.88	3236	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1137	-15.66	5.12	12	0.38	-241.00	737.00	10460	20231228	-63.91	2400	20241209	57.29	4090	-7.70	20250107	3510	7.55	20250102	9900	-61.87	20240108	2400	57.29	20241209	0.62	N	418420	100	31 억	265794	N	N	45	N	N
99	20250108	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3780	-130	5	-3.32	408319200	106960	91.26	3850	3885	3770	5080	2740	3910	3817.49	0.88	2835	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1138	-15.68	5.13	12	0.36	-241.00	737.00	10460	20231228	-63.86	2400	20241209	57.50	4090	-7.58	20250107	3510	7.69	20250102	9900	-61.82	20240108	2400	57.50	20241209	0.62	N	418420	100	31 억	265794	N	N	106	N	N
100	20250108	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	-140	5	-3.58	345253365	90295	77.04	3850	3885	3770	5080	2740	3910	3823.62	0.88	2845	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1135	-15.64	5.12	12	0.30	-241.00	737.00	10460	20231228	-63.96	2400	20241209	57.08	4090	-7.82	20250107	3510	7.41	20250102	9900	-61.92	20240108	2400	57.08	20241209	0.62	N	418420	100	31 억	265794	N	N	106	N	N
101	20250108	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	-100	5	-2.56	255539490	66631	56.85	3850	3885	3805	5080	2740	3910	3835.14	0.88	1763	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1147	-15.81	5.17	12	0.22	-241.00	737.00	10460	20231228	-63.58	2400	20241209	58.75	4090	-6.85	20250107	3510	8.55	20250102	9900	-61.52	20240108	2400	58.75	20241209	0.62	N	418420	100	31 억	265794	N	N	106	N	N
102	20250108	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-90	5	-2.30	230672730	60108	51.29	3850	3885	3810	5080	2740	3910	3837.64	0.88	3347	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1150	-15.85	5.18	12	0.20	-241.00	737.00	10460	20231228	-63.48	2400	20241209	59.17	4090	-6.60	20250107	3510	8.83	20250102	9900	-61.41	20240108	2400	59.17	20241209	0.62	N	418420	100	31 억	265794	N	N	106	N	N
103	20250108	111144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	-85	5	-2.17	208036725	54188	46.24	3850	3885	3810	5080	2740	3910	3839.17	0.88	4371	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1152	-15.87	5.19	12	0.18	-241.00	737.00	10460	20231228	-63.43	2400	20241209	59.38	4090	-6.48	20250107	3510	8.97	20250102	9900	-61.36	20240108	2400	59.38	20241209	0.62	N	418420	100	31 억	265794	N	N	106	N	N
104	20250108	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3815	-95	5	-2.43	149526110	38871	33.17	3850	3885	3815	5080	2740	3910	3846.73	0.88	2873	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1149	-15.83	5.18	12	0.13	-241.00	737.00	10460	20231228	-63.53	2400	20241209	58.96	4090	-6.72	20250107	3510	8.69	20250102	9900	-61.46	20240108	2400	58.96	20241209	0.62	N	418420	100	31 억	265794	N	N	106	N	N
105	20250108	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	-60	5	-1.53	18055895	4674	3.99	3850	3885	3850	5080	2740	3910	3863.05	0.88	-996	4156	4032	3966	3842	3776	4000	3810	32	1170	100	2650	5	1	30108433	1159	-15.98	5.22	12	0.02	-241.00	737.00	10460	20231228	-63.19	2400	20241209	60.42	4090	-5.87	20250107	3510	9.69	20250102	9900	-61.11	20240108	2400	60.42	20241209	0.62	N	418420	100	31 억	265794	N	N	106	N	N
106	20250107	161132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	-110	5	-2.74	465407165	116446	55.39	4065	4090	3900	5220	2815	4020	3996.79	0.97	-27544	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1177	-16.22	5.31	12	0.39	-241.00	737.00	10460	20231228	-62.62	2400	20241209	62.92	4090	-4.40	20250107	3510	11.40	20250102	9900	-60.51	20240108	2400	62.92	20241209	0.64	N	418420	100	31 억	292853	N	N	106	N	N
107	20250107	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-80	5	-1.99	438686610	109616	52.14	4065	4090	3920	5220	2815	4020	4002.03	0.97	-27387	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1186	-16.35	5.35	12	0.36	-241.00	737.00	10460	20231228	-62.33	2400	20241209	64.17	4090	-3.67	20250107	3510	12.25	20250102	9900	-60.20	20240108	2400	64.17	20241209	0.64	N	418420	100	31 억	292853	N	N	10	N	N
108	20250107	141134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-20	5	-0.50	369961115	92202	43.86	4065	4090	3940	5220	2815	4020	4012.51	0.97	-18037	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1204	-16.60	5.43	12	0.31	-241.00	737.00	10460	20231228	-61.76	2400	20241209	66.67	4090	-2.20	20250107	3510	13.96	20250102	9900	-59.60	20240108	2400	66.67	20241209	0.64	N	418420	100	31 억	292853	N	N	10	N	N
109	20250107	131135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-30	5	-0.75	320035640	79707	37.92	4065	4090	3940	5220	2815	4020	4015.15	0.97	-15098	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1201	-16.56	5.41	12	0.26	-241.00	737.00	10460	20231228	-61.85	2400	20241209	66.25	4090	-2.44	20250107	3510	13.68	20250102	9900	-59.70	20240108	2400	66.25	20241209	0.64	N	418420	100	31 억	292853	N	N	10	N	N
110	20250107	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-10	5	-0.25	257085190	63964	30.43	4065	4090	3940	5220	2815	4020	4019.22	0.97	-9624	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1207	-16.64	5.44	12	0.21	-241.00	737.00	10460	20231228	-61.66	2400	20241209	67.08	4090	-1.96	20250107	3510	14.25	20250102	9900	-59.49	20240108	2400	67.08	20241209	0.64	N	418420	100	31 억	292853	N	N	10	N	N
111	20250107	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	5	2	0.12	211977250	52750	25.09	4065	4090	3940	5220	2815	4020	4018.53	0.97	-8210	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1212	-16.70	5.46	12	0.18	-241.00	737.00	10460	20231228	-61.52	2400	20241209	67.71	4090	-1.59	20250107	3510	14.67	20250102	9900	-59.34	20240108	2400	67.71	20241209	0.64	N	418420	100	31 억	292853	N	N	10	N	N
112	20250107	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-10	5	-0.25	167355820	41604	19.79	4065	4090	3940	5220	2815	4020	4022.59	0.97	-12692	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1207	-16.64	5.44	12	0.14	-241.00	737.00	10460	20231228	-61.66	2400	20241209	67.08	4090	-1.96	20250107	3510	14.25	20250102	9900	-59.49	20240108	2400	67.08	20241209	0.64	N	418420	100	31 억	292853	N	N	10	N	N
113	20250107	091139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	25	2	0.62	52514500	12939	6.16	4065	4090	4035	5220	2815	4020	4058.62	0.97	-3616	4196	4107	3986	3897	3776	4152	3942	32	1200	100	2730	5	1	30108433	1218	-16.78	5.49	12	0.04	-241.00	737.00	10460	20231228	-61.33	2400	20241209	68.54	4090	-1.10	20250107	3510	15.24	20250102	9900	-59.14	20240108	2400	68.54	20241209	0.64	N	418420	100	31 억	292853	N	N	10	N	N
114	20250106	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	175	2	4.55	819261390	203761	115.28	3865	4075	3865	4995	2695	3845	4020.70	0.99	-6587	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1210	-16.68	5.45	12	0.68	-241.00	737.00	10460	20231228	-61.57	2400	20241209	67.50	4075	-1.35	20250106	3510	14.53	20250102	9900	-59.39	20240108	2400	67.50	20241209	0.67	N	418420	100	31 억	299042	N	N	10	N	N
115	20250106	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	175	2	4.55	784169905	195024	110.33	3865	4075	3865	4995	2695	3845	4020.89	0.99	-7777	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1210	-16.68	5.45	12	0.65	-241.00	737.00	10460	20231228	-61.57	2400	20241209	67.50	4075	-1.35	20250106	3510	14.53	20250102	9900	-59.39	20240108	2400	67.50	20241209	0.67	N	418420	100	31 억	299042	N	N	51	N	N
116	20250106	141121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	175	2	4.55	724178920	180105	101.89	3865	4075	3865	4995	2695	3845	4020.87	0.99	-2366	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1210	-16.68	5.45	12	0.60	-241.00	737.00	10460	20231228	-61.57	2400	20241209	67.50	4075	-1.35	20250106	3510	14.53	20250102	9900	-59.39	20240108	2400	67.50	20241209	0.67	N	418420	100	31 억	299042	N	N	51	N	N
117	20250106	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	195	2	5.07	650769435	161802	91.54	3865	4075	3865	4995	2695	3845	4022.01	0.99	7694	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1216	-16.76	5.48	12	0.54	-241.00	737.00	10460	20231228	-61.38	2400	20241209	68.33	4075	-0.86	20250106	3510	15.10	20250102	9900	-59.19	20240108	2400	68.33	20241209	0.67	N	418420	100	31 억	299042	N	N	51	N	N
118	20250106	121118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	185	2	4.81	614966015	152947	86.53	3865	4075	3865	4995	2695	3845	4020.78	0.99	4815	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1213	-16.72	5.47	12	0.51	-241.00	737.00	10460	20231228	-61.47	2400	20241209	67.92	4075	-1.10	20250106	3510	14.81	20250102	9900	-59.29	20240108	2400	67.92	20241209	0.67	N	418420	100	31 억	299042	N	N	51	N	N
119	20250106	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	175	2	4.55	555612485	138227	78.20	3865	4075	3865	4995	2695	3845	4019.57	0.99	8339	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1210	-16.68	5.45	12	0.46	-241.00	737.00	10460	20231228	-61.57	2400	20241209	67.50	4075	-1.35	20250106	3510	14.53	20250102	9900	-59.39	20240108	2400	67.50	20241209	0.67	N	418420	100	31 억	299042	N	N	51	N	N
120	20250106	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	220	2	5.72	455307550	113383	64.15	3865	4075	3865	4995	2695	3845	4015.66	0.99	25399	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1224	-16.87	5.52	12	0.38	-241.00	737.00	10460	20231228	-61.14	2400	20241209	69.38	4075	-0.25	20250106	3510	15.81	20250102	9900	-58.94	20240108	2400	69.38	20241209	0.67	N	418420	100	31 억	299042	N	N	51	N	N
121	20250106	091112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	155	2	4.03	138926105	34953	19.77	3865	4020	3865	4995	2695	3845	3974.65	0.99	360	4001	3922	3801	3722	3601	3962	3762	32	1150	100	2610	5	1	30108433	1204	-16.60	5.43	12	0.12	-241.00	737.00	10460	20231228	-61.76	2400	20241209	66.67	4020	-0.50	20250106	3510	13.96	20250102	9900	-59.60	20240108	2400	66.67	20241209	0.67	N	418420	100	31 억	299042	N	N	51	N	N
122	20250103	161105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	150	2	4.06	661984215	176418	107.08	3695	3880	3680	4800	2590	3695	3752.23	0.92	21344	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1158	-15.95	5.22	12	0.59	-241.00	737.00	10460	20231228	-63.24	2400	20241209	60.21	3880	-0.90	20250103	3510	9.54	20250102	9950	-61.36	20240103	2400	60.21	20241209	0.67	N	418420	100	31 억	278432	N	N	51	N	N
123	20250103	151110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	100	2	2.71	590450915	157845	95.81	3695	3820	3680	4800	2590	3695	3740.70	0.92	25891	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1143	-15.75	5.15	12	0.52	-241.00	737.00	10460	20231228	-63.72	2400	20241209	58.12	3820	-0.65	20250103	3510	8.12	20250102	9950	-61.86	20240103	2400	58.12	20241209	0.67	N	418420	100	31 억	278432	N	N	71	N	N
124	20250103	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	75	2	2.03	538099215	144001	87.40	3695	3820	3680	4800	2590	3695	3736.77	0.92	26143	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1135	-15.64	5.12	12	0.48	-241.00	737.00	10460	20231228	-63.96	2400	20241209	57.08	3820	-1.31	20250103	3510	7.41	20250102	9950	-62.11	20240103	2400	57.08	20241209	0.67	N	418420	100	31 억	278432	N	N	71	N	N
125	20250103	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3765	70	2	1.89	382679900	102665	62.31	3695	3780	3680	4800	2590	3695	3727.46	0.92	825	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1134	-15.62	5.11	12	0.34	-241.00	737.00	10460	20231228	-64.01	2400	20241209	56.88	3780	-0.40	20250103	3510	7.26	20250102	9950	-62.16	20240103	2400	56.88	20241209	0.67	N	418420	100	31 억	278432	N	N	71	N	N
126	20250103	121109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	30	2	0.81	344751035	92548	56.17	3695	3780	3680	4800	2590	3695	3725.11	0.92	167	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1122	-15.46	5.05	12	0.31	-241.00	737.00	10460	20231228	-64.39	2400	20241209	55.21	3780	-1.46	20250103	3510	6.13	20250102	9950	-62.56	20240103	2400	55.21	20241209	0.67	N	418420	100	31 억	278432	N	N	71	N	N
127	20250103	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	15	2	0.41	326366985	87602	53.17	3695	3780	3680	4800	2590	3695	3725.57	0.92	-540	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1117	-15.39	5.03	12	0.29	-241.00	737.00	10460	20231228	-64.53	2400	20241209	54.58	3780	-1.85	20250103	3510	5.70	20250102	9950	-62.71	20240103	2400	54.58	20241209	0.67	N	418420	100	31 억	278432	N	N	71	N	N
128	20250103	101107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	55	2	1.49	220893150	59275	35.98	3695	3780	3680	4800	2590	3695	3726.58	0.92	-8975	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1129	-15.56	5.09	12	0.20	-241.00	737.00	10460	20231228	-64.15	2400	20241209	56.25	3780	-0.79	20250103	3510	6.84	20250102	9950	-62.31	20240103	2400	56.25	20241209	0.67	N	418420	100	31 억	278432	N	N	71	N	N
129	20250103	091109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	20	2	0.54	38238105	10344	6.28	3695	3715	3680	4800	2590	3695	3696.65	0.92	-1545	3871	3782	3646	3557	3421	3827	3602	32	1105	100	2510	5	1	30108433	1119	-15.41	5.04	12	0.03	-241.00	737.00	10460	20231228	-64.48	2400	20241209	54.79	3735	-0.54	20250102	3510	5.84	20250102	9950	-62.66	20240103	2400	54.79	20241209	0.67	N	418420	100	31 억	278432	N	N	71	N	N
130	20250102	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	145	2	4.08	598141375	164390	256.02	3550	3735	3510	4615	2485	3550	3638.55	0.68	75032	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1113	-15.33	5.01	12	0.55	-241.00	737.00	10460	20231228	-64.67	2400	20241209	53.96	3735	-1.07	20250102	3510	5.27	20250102	10440	-64.61	20240102	2400	53.96	20241209	0.63	N	418420	100	31 억	203719	N	N	71	N	N
131	20250102	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	175	2	4.93	577897400	158941	247.53	3550	3735	3510	4615	2485	3550	3635.92	0.68	74689	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1122	-15.46	5.05	12	0.53	-241.00	737.00	10460	20231228	-64.39	2400	20241209	55.21	3735	-0.27	20250102	3510	6.13	20250102	10440	-64.32	20240102	2400	55.21	20241209	0.63	N	418420	100	31 억	203719	N	N	26	N	N
132	20250102	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	105	2	2.96	388359500	107662	167.67	3550	3715	3510	4615	2485	3550	3607.21	0.68	45220	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1100	-15.17	4.96	12	0.36	-241.00	737.00	10460	20231228	-65.06	2400	20241209	52.29	3715	-1.62	20250102	3510	4.13	20250102	10440	-64.99	20240102	2400	52.29	20241209	0.63	N	418420	100	31 억	203719	N	N	26	N	N
133	20250102	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	100	2	2.82	339624495	94262	146.80	3550	3715	3510	4615	2485	3550	3602.98	0.68	34396	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1099	-15.15	4.95	12	0.31	-241.00	737.00	10460	20231228	-65.11	2400	20241209	52.08	3715	-1.75	20250102	3510	3.99	20250102	10440	-65.04	20240102	2400	52.08	20241209	0.63	N	418420	100	31 억	203719	N	N	26	N	N
134	20250102	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	115	2	3.24	321571600	89319	139.10	3550	3715	3510	4615	2485	3550	3600.26	0.68	32971	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1103	-15.21	4.97	12	0.30	-241.00	737.00	10460	20231228	-64.96	2400	20241209	52.71	3715	-1.35	20250102	3510	4.42	20250102	10440	-64.89	20240102	2400	52.71	20241209	0.63	N	418420	100	31 억	203719	N	N	26	N	N
135	20250102	111047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	0	3	0.00	197316430	55123	85.85	3550	3645	3510	4615	2485	3550	3579.57	0.68	15964	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1069	-14.73	4.82	12	0.18	-241.00	737.00	10460	20231228	-66.06	2400	20241209	47.92	3645	-2.61	20250102	3510	1.14	20250102	10440	-66.00	20240102	2400	47.92	20241209	0.63	N	418420	100	31 억	203719	N	N	26	N	N
136	20250102	101054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	25	2	0.70	27092835	7646	11.91	3550	3575	3510	4615	2485	3550	3543.40	0.68	144	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1076	-14.83	4.85	12	0.03	-241.00	737.00	10460	20231228	-65.82	2400	20241209	48.96	3575	0.00	20250102	3510	1.85	20250102	10440	-65.76	20240102	2400	48.96	20241209	0.63	N	418420	100	31 억	203719	N	N	26	N	N
137	20250102	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	0	3	0.00	0	0	0.00	0	0	0	4615	2485	3550	0.00	0.68	0	3686	3617	3531	3462	3376	3652	3497	32	1065	100	2410	5	1	30108433	1069	-14.73	4.82	12	0.00	-241.00	737.00	10460	20231228	-66.06	2400	20241209	47.92	0	0.00	0	0	0.00	0	10440	-66.00	20240102	2400	47.92	20241209	0.63	N	418420	100	31 억	203719	N	N	26	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History