KissMeData/432720/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 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	161322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	0	3	0.00	14685921610	1094475	9.35	13400	13730	13150	17350	9350	13350	13418.54	0.41	-10932	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1860	-15.45	5.30	12	7.86	-864.00	2520.00	42927	20240122	-68.90	5880	20241209	127.04	14980	-10.88	20250123	8850	50.85	20250115	44400	-69.93	20240313	5880	127.04	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
3	20250124	151321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	150	2	1.12	13958831300	1040211	8.89	13400	13730	13150	17350	9350	13350	13419.27	0.41	-8802	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1880	-15.62	5.36	12	7.47	-864.00	2520.00	42927	20240122	-68.55	5880	20241209	129.59	14980	-9.88	20250123	8850	52.54	20250115	44400	-69.59	20240313	5880	129.59	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
4	20250124	141320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13360	10	2	0.07	12658621110	943483	8.06	13400	13730	13150	17350	9350	13350	13416.95	0.41	-13255	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1861	-15.46	5.30	12	6.77	-864.00	2520.00	42927	20240122	-68.88	5880	20241209	127.21	14980	-10.81	20250123	8850	50.96	20250115	44400	-69.91	20240313	5880	127.21	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
5	20250124	131323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13410	60	2	0.45	12037483890	897012	7.66	13400	13730	13150	17350	9350	13350	13419.58	0.41	-7134	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1868	-15.52	5.32	12	6.44	-864.00	2520.00	42927	20240122	-68.76	5880	20241209	128.06	14980	-10.48	20250123	8850	51.53	20250115	44400	-69.80	20240313	5880	128.06	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
6	20250124	121318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	30	2	0.22	10884449530	810422	6.92	13400	13730	13150	17350	9350	13350	13430.66	0.41	-8988	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1864	-15.49	5.31	12	5.82	-864.00	2520.00	42927	20240122	-68.83	5880	20241209	127.55	14980	-10.68	20250123	8850	51.19	20250115	44400	-69.86	20240313	5880	127.55	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
7	20250124	111320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	70	2	0.52	9915788630	738145	6.31	13400	13730	13150	17350	9350	13350	13433.46	0.41	-13398	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1869	-15.53	5.33	12	5.30	-864.00	2520.00	42927	20240122	-68.74	5880	20241209	128.23	14980	-10.41	20250123	8850	51.64	20250115	44400	-69.77	20240313	5880	128.23	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
8	20250124	101316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13450	100	2	0.75	8580410130	638661	5.46	13400	13730	13150	17350	9350	13350	13435.08	0.41	-26343	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1873	-15.57	5.34	12	4.59	-864.00	2520.00	42927	20240122	-68.67	5880	20241209	128.74	14980	-10.21	20250123	8850	51.98	20250115	44400	-69.71	20240313	5880	128.74	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
9	20250124	091325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	20	2	0.15	2692485660	202280	1.73	13400	13450	13150	17350	9350	13350	13310.56	0.41	2927	16456	14902	13426	11872	10396	15680	12650	70	4000	500	8270	10	1	13929192	1862	-15.47	5.31	12	1.45	-864.00	2520.00	42927	20240122	-68.85	5880	20241209	127.38	14980	-10.75	20250123	8850	51.07	20250115	44400	-69.89	20240313	5880	127.38	20241209	1.51	N	432720	500	69 억	56645	N	N	0	N	N
10	20250123	161315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	1290	2	10.70	161174042200	11640282	1979.41	12310	14980	11950	15670	8450	12060	13846.73	0.04	54181	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	1860	-15.45	5.30	12	83.57	-864.00	2520.00	42927	20240122	-68.90	5880	20241209	127.04	14980	-10.88	20250123	8850	50.85	20250115	44800	-70.20	20240123	5880	127.04	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
11	20250123	151313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	1320	2	10.95	159274043790	11497938	1955.21	12310	14980	11950	15670	8450	12060	13852.41	0.04	46183	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	1864	-15.49	5.31	12	82.55	-864.00	2520.00	42927	20240122	-68.83	5880	20241209	127.55	14980	-10.68	20250123	8850	51.19	20250115	44800	-70.13	20240123	5880	127.55	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
12	20250123	141307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13670	1610	2	13.35	145596062910	10500209	1785.54	12310	14980	11950	15670	8450	12060	13866.02	0.04	10382	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	1904	-15.82	5.42	12	75.38	-864.00	2520.00	42927	20240122	-68.16	5880	20241209	132.48	14980	-8.74	20250123	8850	54.46	20250115	44800	-69.49	20240123	5880	132.48	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
13	20250123	131312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14530	2470	2	20.48	131423128140	9489499	1613.67	12310	14980	11950	15670	8450	12060	13849.33	0.04	-2928	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	2024	-16.82	5.77	12	68.13	-864.00	2520.00	42927	20240122	-66.15	5880	20241209	147.11	14980	-3.00	20250123	8850	64.18	20250115	44800	-67.57	20240123	5880	147.11	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
14	20250123	121313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	2110	2	17.50	104565704930	7636762	1298.62	12310	14980	11950	15670	8450	12060	13692.42	0.04	-33262	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	1974	-16.40	5.62	12	54.83	-864.00	2520.00	42927	20240122	-66.99	5880	20241209	140.99	14980	-5.41	20250123	8850	60.11	20250115	44800	-68.37	20240123	5880	140.99	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
15	20250123	111303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12590	530	2	4.39	33728851200	2623567	446.13	12310	13390	11950	15670	8450	12060	12856.11	0.04	-50217	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	1754	-14.57	5.00	12	18.84	-864.00	2520.00	42927	20240122	-70.67	5880	20241209	114.12	13390	-5.97	20250123	8850	42.26	20250115	44800	-71.90	20240123	5880	114.12	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
16	20250123	101311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	460	2	3.81	31476844750	2443183	415.46	12310	13390	11950	15670	8450	12060	12883.55	0.04	-46215	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	1744	-14.49	4.97	12	17.54	-864.00	2520.00	42927	20240122	-70.83	5880	20241209	112.93	13390	-6.50	20250123	8850	41.47	20250115	44800	-72.05	20240123	5880	112.93	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
17	20250123	091314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12510	450	2	3.73	4698816860	378121	64.30	12310	12690	11950	15670	8450	12060	12426.78	0.04	-23762	12313	12186	11993	11866	11673	12250	11930	70	3610	500	7470	10	1	13929192	1743	-14.48	4.96	12	2.71	-864.00	2520.00	42927	20240122	-70.86	5880	20241209	112.76	12930	-3.25	20250121	8850	41.36	20250115	44800	-72.08	20240123	5880	112.76	20241209	1.36	N	432720	500	69 억	5912	N	N	6	N	N
18	20250122	161303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	80	2	0.67	6905804880	576702	17.73	12040	12120	11800	15570	8390	11980	11974.42	0.05	-2146	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1680	-13.96	4.79	12	4.14	-864.00	2520.00	42927	20240122	-71.91	5880	20241209	105.10	12930	-6.73	20250121	8850	36.27	20250115	44900	-73.14	20240122	5880	105.10	20241209	0.83	N	432720	500	69 억	7447	N	N	6	N	N
19	20250122	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12100	120	2	1.00	6278004540	524715	16.14	12040	12100	11800	15570	8390	11980	11964.59	0.05	12220	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1685	-14.00	4.80	12	3.77	-864.00	2520.00	42927	20240122	-71.81	5880	20241209	105.78	12930	-6.42	20250121	8850	36.72	20250115	44900	-73.05	20240122	5880	105.78	20241209	0.83	N	432720	500	69 억	7447	N	N	1	N	N
20	20250122	141302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	10	2	0.08	5158445090	431752	13.28	12040	12090	11800	15570	8390	11980	11947.68	0.05	-608	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1670	-13.88	4.76	12	3.10	-864.00	2520.00	42927	20240122	-72.07	5880	20241209	103.91	12930	-7.27	20250121	8850	35.48	20250115	44900	-73.30	20240122	5880	103.91	20241209	0.83	N	432720	500	69 억	7447	N	N	1	N	N
21	20250122	131304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	30	2	0.25	4321374370	362132	11.14	12040	12090	11800	15570	8390	11980	11933.11	0.05	4107	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1673	-13.90	4.77	12	2.60	-864.00	2520.00	42927	20240122	-72.02	5880	20241209	104.25	12930	-7.12	20250121	8850	35.71	20250115	44900	-73.25	20240122	5880	104.25	20241209	0.83	N	432720	500	69 억	7447	N	N	1	N	N
22	20250122	121303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	10	2	0.08	3718415140	311766	9.59	12040	12090	11800	15570	8390	11980	11926.90	0.05	3753	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1670	-13.88	4.76	12	2.24	-864.00	2520.00	42927	20240122	-72.07	5880	20241209	103.91	12930	-7.27	20250121	8850	35.48	20250115	44900	-73.30	20240122	5880	103.91	20241209	0.83	N	432720	500	69 억	7447	N	N	1	N	N
23	20250122	111305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	-110	5	-0.92	2890055610	242381	7.45	12040	12090	11800	15570	8390	11980	11923.54	0.05	11578	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1653	-13.74	4.71	12	1.74	-864.00	2520.00	42927	20240122	-72.35	5880	20241209	101.87	12930	-8.20	20250121	8850	34.12	20250115	44900	-73.56	20240122	5880	101.87	20241209	0.83	N	432720	500	69 억	7447	N	N	1	N	N
24	20250122	101304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11860	-120	5	-1.00	2369657780	198441	6.10	12040	12090	11810	15570	8390	11980	11941.32	0.05	6288	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1652	-13.73	4.71	12	1.42	-864.00	2520.00	42927	20240122	-72.37	5880	20241209	101.70	12930	-8.28	20250121	8850	34.01	20250115	44900	-73.59	20240122	5880	101.70	20241209	0.83	N	432720	500	69 억	7447	N	N	1	N	N
25	20250122	091306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	0	3	0.00	1038069010	86590	2.66	12040	12090	11880	15570	8390	11980	11988.35	0.05	2586	13480	12730	12180	11430	10880	13105	11805	70	3590	500	7420	10	1	13929192	1669	-13.87	4.75	12	0.62	-864.00	2520.00	42927	20240122	-72.09	5880	20241209	103.74	12930	-7.35	20250121	8850	35.37	20250115	44900	-73.32	20240122	5880	103.74	20241209	0.83	N	432720	500	69 억	7447	N	N	1	N	N
26	20250121	161254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	90	2	0.76	39583813840	3239080	47.92	11840	12930	11630	15450	8330	11890	12221.00	0.00	11908	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1669	-13.87	4.75	12	23.25	-864.00	2520.00	42927	20240122	-72.09	5880	20241209	103.74	12930	-7.35	20250121	8850	35.37	20250115	44900	-73.32	20240122	5880	103.74	20241209	0.88	N	432720	500	69 억	0	N	N	1	N	N
27	20250121	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11910	20	2	0.17	39164195010	3204016	47.40	11840	12930	11630	15450	8330	11890	12223.64	0.00	8964	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1659	-13.78	4.73	12	23.00	-864.00	2520.00	42927	20240122	-72.26	5880	20241209	102.55	12930	-7.89	20250121	8850	34.58	20250115	44900	-73.47	20240122	5880	102.55	20241209	0.88	N	432720	500	69 억	0	N	N	6	N	N
28	20250121	141258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11900	10	2	0.08	37516102320	3066554	45.36	11840	12930	11630	15450	8330	11890	12234.15	0.00	1770	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1658	-13.77	4.72	12	22.02	-864.00	2520.00	42927	20240122	-72.28	5880	20241209	102.38	12930	-7.97	20250121	8850	34.46	20250115	44900	-73.50	20240122	5880	102.38	20241209	0.88	N	432720	500	69 억	0	N	N	6	N	N
29	20250121	131257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11970	80	2	0.67	35719599690	2915842	43.13	11840	12930	11630	15450	8330	11890	12250.39	0.00	-16379	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1667	-13.85	4.75	12	20.93	-864.00	2520.00	42927	20240122	-72.12	5880	20241209	103.57	12930	-7.42	20250121	8850	35.25	20250115	44900	-73.34	20240122	5880	103.57	20241209	0.88	N	432720	500	69 억	0	N	N	6	N	N
30	20250121	121239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12150	260	2	2.19	11199956880	943378	13.96	11840	12240	11630	15450	8330	11890	11872.15	0.00	43078	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1692	-14.06	4.82	12	6.77	-864.00	2520.00	42927	20240122	-71.70	5880	20241209	106.63	12740	-4.63	20250120	8850	37.29	20250115	44900	-72.94	20240122	5880	106.63	20241209	0.88	N	432720	500	69 억	0	N	N	6	N	N
31	20250121	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11750	-140	5	-1.18	9769530720	823301	12.18	11840	12240	11630	15450	8330	11890	11866.25	0.00	35518	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1637	-13.60	4.66	12	5.91	-864.00	2520.00	42927	20240122	-72.63	5880	20241209	99.83	12740	-7.77	20250120	8850	32.77	20250115	44900	-73.83	20240122	5880	99.83	20241209	0.88	N	432720	500	69 억	0	N	N	6	N	N
32	20250121	101142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11670	-220	5	-1.85	8756633960	736735	10.90	11840	12240	11660	15450	8330	11890	11885.72	0.00	39336	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1626	-13.51	4.63	12	5.29	-864.00	2520.00	42927	20240122	-72.81	5880	20241209	98.47	12740	-8.40	20250120	8850	31.86	20250115	44900	-74.01	20240122	5880	98.47	20241209	0.88	N	432720	500	69 억	0	N	N	6	N	N
33	20250121	091257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11840	-50	5	-0.42	3829011960	322692	4.77	11840	12060	11670	15450	8330	11890	11865.72	0.00	19779	14416	13152	11476	10212	8536	13785	10845	70	3560	500	7370	10	1	13929192	1649	-13.70	4.70	12	2.32	-864.00	2520.00	42927	20240122	-72.42	5880	20241209	101.36	12740	-7.06	20250120	8850	33.79	20250115	44900	-73.63	20240122	5880	101.36	20241209	0.88	N	432720	500	69 억	0	N	N	6	N	N
34	20250120	161243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11890	1940	2	19.50	78763266380	6677221	1087.65	9950	12740	9800	12930	6970	9950	11795.35	0.00	2342	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1656	-13.76	4.72	12	47.94	-864.00	2520.00	42927	20240122	-72.30	5880	20241209	102.21	12740	-6.67	20250120	8850	34.35	20250115	44900	-73.52	20240122	5880	102.21	20241209	0.90	N	432720	500	69 억	0	N	N	6	N	N
35	20250120	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	2720	2	27.34	71129524550	6053099	985.99	9950	12740	9800	12930	6970	9950	11750.93	0.00	-1303	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1765	-14.66	5.03	12	43.46	-864.00	2520.00	42927	20240122	-70.48	5880	20241209	115.48	12740	-0.55	20250120	8850	43.16	20250115	44900	-71.78	20240122	5880	115.48	20241209	0.90	N	432720	500	69 억	0	N	N	4	N	N
36	20250120	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12160	2210	2	22.21	45948790850	3994434	650.65	9950	12300	9800	12930	6970	9950	11503.20	0.00	30356	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1694	-14.07	4.83	12	28.68	-864.00	2520.00	42927	20240122	-71.67	5880	20241209	106.80	12300	-1.14	20250120	8850	37.40	20250115	44900	-72.92	20240122	5880	106.80	20241209	0.90	N	432720	500	69 억	0	N	N	4	N	N
37	20250120	131254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11300	1350	2	13.57	19814297570	1798743	293.00	9950	11500	9800	12930	6970	9950	11015.64	0.00	108917	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1574	-13.08	4.48	12	12.91	-864.00	2520.00	42927	20240122	-73.68	5880	20241209	92.18	11500	-1.74	20250120	8850	27.68	20250115	44900	-74.83	20240122	5880	92.18	20241209	0.90	N	432720	500	69 억	0	N	N	4	N	N
38	20250120	121258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11260	1310	2	13.17	15041922830	1373629	223.75	9950	11470	9800	12930	6970	9950	10950.50	0.00	70784	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1568	-13.03	4.47	12	9.86	-864.00	2520.00	42927	20240122	-73.77	5880	20241209	91.50	11470	-1.83	20250120	8850	27.23	20250115	44900	-74.92	20240122	5880	91.50	20241209	0.90	N	432720	500	69 억	0	N	N	4	N	N
39	20250120	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	200	2	2.01	1133716440	113203	18.44	9950	10280	9800	12930	6970	9950	10014.90	0.00	5413	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1414	-11.75	4.03	12	0.81	-864.00	2520.00	42927	20240122	-76.36	5880	20241209	72.62	10650	-4.69	20250106	8850	14.69	20250115	44900	-77.39	20240122	5880	72.62	20241209	0.90	N	432720	500	69 억	0	N	N	4	N	N
40	20250120	101256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	40	2	0.40	554760010	55966	9.12	9950	10070	9800	12930	6970	9950	9912.45	0.00	-1180	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1392	-11.56	3.96	12	0.40	-864.00	2520.00	42927	20240122	-76.73	5880	20241209	69.90	10650	-6.20	20250106	8850	12.88	20250115	44900	-77.75	20240122	5880	69.90	20241209	0.90	N	432720	500	69 억	0	N	N	4	N	N
41	20250120	091257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-20	5	-0.20	208039050	20990	3.42	9950	10020	9810	12930	6970	9950	9911.34	0.00	-2858	11010	10480	9890	9360	8770	10745	9625	70	2980	500	6160	10	1	13929192	1383	-11.49	3.94	12	0.15	-864.00	2520.00	42927	20240122	-76.87	5880	20241209	68.88	10650	-6.76	20250106	8850	12.20	20250115	44900	-77.88	20240122	5880	68.88	20241209	0.90	N	432720	500	69 억	0	N	N	4	N	N
42	20250117	161250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9950	220	2	2.26	6113355230	612154	162.25	9660	10420	9300	12640	6820	9730	9987.02	0.04	-14309	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1386	-11.52	3.95	12	4.39	-864.00	2520.00	42927	20240122	-76.82	5880	20241209	69.22	10650	-6.57	20250106	8850	12.43	20250115	44900	-77.84	20240122	5880	69.22	20241209	0.95	N	432720	500	69 억	6058	N	N	4	N	N
43	20250117	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	230	2	2.36	5992359910	599998	159.03	9660	10420	9300	12640	6820	9730	9987.40	0.04	-14709	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1387	-11.53	3.95	12	4.31	-864.00	2520.00	42927	20240122	-76.80	5880	20241209	69.39	10650	-6.48	20250106	8850	12.54	20250115	44900	-77.82	20240122	5880	69.39	20241209	0.95	N	432720	500	69 억	6058	N	N	0	N	N
44	20250117	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	250	2	2.57	5752374910	575891	152.64	9660	10420	9300	12640	6820	9730	9988.75	0.04	-8727	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1390	-11.55	3.96	12	4.13	-864.00	2520.00	42927	20240122	-76.75	5880	20241209	69.73	10650	-6.29	20250106	8850	12.77	20250115	44900	-77.77	20240122	5880	69.73	20241209	0.95	N	432720	500	69 억	6058	N	N	0	N	N
45	20250117	131254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	210	2	2.16	5539435660	554577	146.99	9660	10420	9300	12640	6820	9730	9988.68	0.04	-9717	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1385	-11.50	3.94	12	3.98	-864.00	2520.00	42927	20240122	-76.84	5880	20241209	69.05	10650	-6.67	20250106	8850	12.32	20250115	44900	-77.86	20240122	5880	69.05	20241209	0.95	N	432720	500	69 억	6058	N	N	0	N	N
46	20250117	121255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	360	2	3.70	5140297590	514738	136.43	9660	10420	9300	12640	6820	9730	9986.35	0.04	-9351	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1405	-11.68	4.00	12	3.70	-864.00	2520.00	42927	20240122	-76.49	5880	20241209	71.60	10650	-5.26	20250106	8850	14.01	20250115	44900	-77.53	20240122	5880	71.60	20241209	0.95	N	432720	500	69 억	6058	N	N	0	N	N
47	20250117	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	160	2	1.64	4514524040	451517	119.67	9660	10420	9300	12640	6820	9730	9998.70	0.04	-13770	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1378	-11.45	3.92	12	3.24	-864.00	2520.00	42927	20240122	-76.96	5880	20241209	68.20	10650	-7.14	20250106	8850	11.75	20250115	44900	-77.97	20240122	5880	68.20	20241209	0.95	N	432720	500	69 억	6058	N	N	0	N	N
48	20250117	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-370	5	-3.80	491586280	51990	13.78	9660	9710	9330	12640	6820	9730	9454.22	0.04	-13560	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1304	-10.83	3.71	12	0.37	-864.00	2520.00	42927	20240122	-78.20	5880	20241209	59.18	10650	-12.11	20250106	8850	5.76	20250115	44900	-79.15	20240122	5880	59.18	20241209	0.95	N	432720	500	69 억	6058	N	N	0	N	N
49	20250117	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	-180	5	-1.85	115581200	12041	3.19	9660	9710	9360	12640	6820	9730	9596.51	0.04	-2912	10663	10196	9733	9266	8803	10430	9500	70	2910	500	6030	10	1	13929192	1330	-11.05	3.79	12	0.09	-864.00	2520.00	42927	20240122	-77.75	5880	20241209	62.41	10650	-10.33	20250106	8850	7.91	20250115	44900	-78.73	20240122	5880	62.41	20241209	0.95	N	432720	500	69 억	6058	N	N	0	N	N
50	20250116	161246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	630	2	6.92	3673900510	375616	448.41	9300	10200	9270	11830	6370	9100	9781.05	0.00	34957	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1355	-11.26	3.86	12	2.70	-864.00	2520.00	45413	20240109	-78.57	5880	20241209	65.48	10650	-8.64	20250106	8850	9.94	20250115	44900	-78.33	20240122	5880	65.48	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
51	20250116	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	510	2	5.60	3529542050	360756	430.67	9300	10200	9270	11830	6370	9100	9783.74	0.00	40755	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1339	-11.12	3.81	12	2.59	-864.00	2520.00	45413	20240109	-78.84	5880	20241209	63.44	10650	-9.77	20250106	8850	8.59	20250115	44900	-78.60	20240122	5880	63.44	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
52	20250116	141250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9660	560	2	6.15	3385957310	345814	412.83	9300	10200	9270	11830	6370	9100	9791.27	0.00	44956	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1346	-11.18	3.83	12	2.48	-864.00	2520.00	45413	20240109	-78.73	5880	20241209	64.29	10650	-9.30	20250106	8850	9.15	20250115	44900	-78.49	20240122	5880	64.29	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
53	20250116	131251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	580	2	6.37	3269184820	333718	398.39	9300	10200	9270	11830	6370	9100	9796.25	0.00	45849	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1348	-11.20	3.84	12	2.40	-864.00	2520.00	45413	20240109	-78.68	5880	20241209	64.63	10650	-9.11	20250106	8850	9.38	20250115	44900	-78.44	20240122	5880	64.63	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
54	20250116	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	470	2	5.16	3163589720	322733	385.28	9300	10200	9270	11830	6370	9100	9802.50	0.00	42922	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1333	-11.08	3.80	12	2.32	-864.00	2520.00	45413	20240109	-78.93	5880	20241209	62.76	10650	-10.14	20250106	8850	8.14	20250115	44900	-78.69	20240122	5880	62.76	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
55	20250116	111251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9630	530	2	5.82	3100151720	316113	377.38	9300	10200	9270	11830	6370	9100	9807.10	0.00	41743	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1341	-11.15	3.82	12	2.27	-864.00	2520.00	45413	20240109	-78.79	5880	20241209	63.78	10650	-9.58	20250106	8850	8.81	20250115	44900	-78.55	20240122	5880	63.78	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
56	20250116	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9650	550	2	6.04	2745149510	279206	333.32	9300	10200	9270	11830	6370	9100	9831.99	0.00	47386	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1344	-11.17	3.83	12	2.00	-864.00	2520.00	45413	20240109	-78.75	5880	20241209	64.12	10650	-9.39	20250106	8850	9.04	20250115	44900	-78.51	20240122	5880	64.12	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
57	20250116	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9640	540	2	5.93	473170200	49696	59.33	9300	9680	9270	11830	6370	9100	9521.29	0.00	25852	9653	9376	9113	8836	8573	9245	8705	70	2730	500	5640	10	1	13929192	1343	-11.16	3.83	12	0.36	-864.00	2520.00	45413	20240109	-78.77	5880	20241209	63.95	10650	-9.48	20250106	8850	8.93	20250115	44900	-78.53	20240122	5880	63.95	20241209	0.95	N	432720	500	69 억	0	N	N	1	N	N
58	20250115	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-100	5	-1.09	766497220	83510	87.66	9260	9390	8850	11960	6440	9200	9178.50	0.00	-888	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1268	-10.53	3.61	12	0.60	-864.00	2520.00	45413	20240109	-79.96	5880	20241209	54.76	10650	-14.55	20250106	8850	2.82	20250115	44900	-79.73	20240122	5880	54.76	20241209	0.89	N	432720	500	69 억	0	N	N	1	N	N
59	20250115	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-90	5	-0.98	739600050	80553	84.56	9260	9390	8850	11960	6440	9200	9181.51	0.00	-1182	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1269	-10.54	3.62	12	0.58	-864.00	2520.00	45413	20240109	-79.94	5880	20241209	54.93	10650	-14.46	20250106	8850	2.94	20250115	44900	-79.71	20240122	5880	54.93	20241209	0.89	N	432720	500	69 억	0	N	N	0	N	N
60	20250115	141243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-120	5	-1.30	617640800	67095	70.43	9260	9390	8850	11960	6440	9200	9205.48	0.00	-6033	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1265	-10.51	3.60	12	0.48	-864.00	2520.00	45413	20240109	-80.01	5880	20241209	54.42	10650	-14.74	20250106	8850	2.60	20250115	44900	-79.78	20240122	5880	54.42	20241209	0.89	N	432720	500	69 억	0	N	N	0	N	N
61	20250115	131251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-10	5	-0.11	525888230	57039	59.87	9260	9390	8850	11960	6440	9200	9219.84	0.00	-6269	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1280	-10.64	3.65	12	0.41	-864.00	2520.00	45413	20240109	-79.76	5880	20241209	56.29	10650	-13.71	20250106	8850	3.84	20250115	44900	-79.53	20240122	5880	56.29	20241209	0.89	N	432720	500	69 억	0	N	N	0	N	N
62	20250115	121235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	20	2	0.22	470930310	51060	53.60	9260	9390	8850	11960	6440	9200	9223.12	0.00	-3688	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1284	-10.67	3.66	12	0.37	-864.00	2520.00	45413	20240109	-79.70	5880	20241209	56.80	10650	-13.43	20250106	8850	4.18	20250115	44900	-79.47	20240122	5880	56.80	20241209	0.89	N	432720	500	69 억	0	N	N	0	N	N
63	20250115	111247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	20	2	0.22	430092810	46629	48.95	9260	9390	8850	11960	6440	9200	9223.77	0.00	-2686	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1284	-10.67	3.66	12	0.33	-864.00	2520.00	45413	20240109	-79.70	5880	20241209	56.80	10650	-13.43	20250106	8850	4.18	20250115	44900	-79.47	20240122	5880	56.80	20241209	0.89	N	432720	500	69 억	0	N	N	0	N	N
64	20250115	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	50	2	0.54	362517950	39322	41.28	9260	9390	8850	11960	6440	9200	9219.26	0.00	-2381	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1288	-10.71	3.67	12	0.28	-864.00	2520.00	45413	20240109	-79.63	5880	20241209	57.31	10650	-13.15	20250106	8850	4.52	20250115	44900	-79.40	20240122	5880	57.31	20241209	0.89	N	432720	500	69 억	0	N	N	0	N	N
65	20250115	091251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	160	2	1.74	121379380	13128	13.78	9260	9390	9060	11960	6440	9200	9246.19	0.00	2530	9420	9310	9190	9080	8960	9250	9020	70	2760	500	5700	10	1	13929192	1304	-10.83	3.71	12	0.09	-864.00	2520.00	45413	20240109	-79.39	5880	20241209	59.18	10650	-12.11	20250106	9060	3.31	20250115	44900	-79.15	20240122	5880	59.18	20241209	0.89	N	432720	500	69 억	0	N	N	0	N	N
66	20250114	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	100	2	1.10	867986170	94591	46.70	9280	9300	9070	11830	6370	9100	9176.30	0.00	18644	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1281	-10.65	3.65	12	0.68	-864.00	2520.00	45413	20240109	-79.74	5880	20241209	56.46	10650	-13.62	20250106	9070	1.43	20250114	44900	-79.51	20240122	5880	56.46	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
67	20250114	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	60	2	0.66	806656920	87890	43.39	9280	9300	9070	11830	6370	9100	9178.10	0.00	18594	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1276	-10.60	3.63	12	0.63	-864.00	2520.00	45413	20240109	-79.83	5880	20241209	55.78	10650	-13.99	20250106	9070	0.99	20250114	44900	-79.60	20240122	5880	55.78	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
68	20250114	141241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	80	2	0.88	702587870	76536	37.78	9280	9300	9070	11830	6370	9100	9179.92	0.00	16047	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1279	-10.62	3.64	12	0.55	-864.00	2520.00	45413	20240109	-79.79	5880	20241209	56.12	10650	-13.80	20250106	9070	1.21	20250114	44900	-79.55	20240122	5880	56.12	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
69	20250114	131240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	100	2	1.10	630214300	68678	33.90	9280	9300	9070	11830	6370	9100	9176.45	0.00	14503	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1281	-10.65	3.65	12	0.49	-864.00	2520.00	45413	20240109	-79.74	5880	20241209	56.46	10650	-13.62	20250106	9070	1.43	20250114	44900	-79.51	20240122	5880	56.46	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
70	20250114	121236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9240	140	2	1.54	561026810	61174	30.20	9280	9300	9070	11830	6370	9100	9171.10	0.00	13507	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1287	-10.69	3.67	12	0.44	-864.00	2520.00	45413	20240109	-79.65	5880	20241209	57.14	10650	-13.24	20250106	9070	1.87	20250114	44900	-79.42	20240122	5880	57.14	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
71	20250114	111234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	40	2	0.44	474262820	51665	25.51	9280	9300	9070	11830	6370	9100	9179.70	0.00	10066	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1273	-10.58	3.63	12	0.37	-864.00	2520.00	45413	20240109	-79.87	5880	20241209	55.44	10650	-14.18	20250106	9070	0.77	20250114	44900	-79.64	20240122	5880	55.44	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
72	20250114	101234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	30	2	0.33	358095580	38924	19.22	9280	9300	9120	11830	6370	9100	9200.08	0.00	10532	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1272	-10.57	3.62	12	0.28	-864.00	2520.00	45413	20240109	-79.90	5880	20241209	55.27	10650	-14.27	20250106	9100	0.33	20250113	44900	-79.67	20240122	5880	55.27	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
73	20250114	091239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	110	2	1.21	80332170	8739	4.31	9280	9280	9120	11830	6370	9100	9193.25	0.00	2113	10073	9586	9343	8856	8613	9465	8735	70	2730	500	5640	10	1	13929192	1283	-10.66	3.65	12	0.06	-864.00	2520.00	45413	20240109	-79.72	5880	20241209	56.63	10650	-13.52	20250106	9100	1.21	20250113	44900	-79.49	20240122	5880	56.63	20241209	0.91	N	432720	500	69 억	0	N	N	0	N	N
74	20250113	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-810	5	-8.17	1891228430	201522	203.37	9710	9830	9100	12880	6940	9910	9384.50	0.00	-10551	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1268	-10.53	3.61	12	1.45	-864.00	2520.00	50958	20240104	-82.14	5880	20241209	54.76	10650	-14.55	20250106	9100	0.00	20250113	44900	-79.73	20240122	5880	54.76	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
75	20250113	151229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-800	5	-8.07	1743594110	185305	187.01	9710	9830	9100	12880	6940	9910	9408.99	0.00	-7737	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1269	-10.54	3.62	12	1.33	-864.00	2520.00	50958	20240104	-82.12	5880	20241209	54.93	10650	-14.46	20250106	9100	0.11	20250113	44900	-79.71	20240122	5880	54.93	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
76	20250113	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	-720	5	-7.27	1425232290	150479	151.86	9710	9830	9190	12880	6940	9910	9470.95	0.00	-6994	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1280	-10.64	3.65	12	1.08	-864.00	2520.00	50958	20240104	-81.97	5880	20241209	56.29	10650	-13.71	20250106	9130	0.66	20250102	44900	-79.53	20240122	5880	56.29	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
77	20250113	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	-530	5	-5.35	1134421060	119132	120.23	9710	9830	9320	12880	6940	9910	9521.99	0.00	-3448	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1307	-10.86	3.72	12	0.86	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	10650	-11.92	20250106	9130	2.74	20250102	44900	-79.11	20240122	5880	59.52	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
78	20250113	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	-480	5	-4.84	973296610	101944	102.88	9710	9830	9400	12880	6940	9910	9546.93	0.00	3493	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1314	-10.91	3.74	12	0.73	-864.00	2520.00	50958	20240104	-81.49	5880	20241209	60.37	10650	-11.46	20250106	9130	3.29	20250102	44900	-79.00	20240122	5880	60.37	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
79	20250113	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-470	5	-4.74	866853320	90669	91.50	9710	9830	9400	12880	6940	9910	9560.17	0.00	6095	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1315	-10.93	3.75	12	0.65	-864.00	2520.00	50958	20240104	-81.47	5880	20241209	60.54	10650	-11.36	20250106	9130	3.40	20250102	44900	-78.98	20240122	5880	60.54	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
80	20250113	101212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	-390	5	-3.94	602573120	62675	63.25	9710	9830	9500	12880	6940	9910	9613.68	0.00	176	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1326	-11.02	3.78	12	0.45	-864.00	2520.00	50958	20240104	-81.32	5880	20241209	61.90	10650	-10.61	20250106	9130	4.27	20250102	44900	-78.80	20240122	5880	61.90	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
81	20250113	091217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-240	5	-2.42	159523230	16498	16.65	9710	9830	9610	12880	6940	9910	9667.47	0.00	1642	10410	10160	10030	9780	9650	10095	9715	70	2970	500	6140	10	1	13929192	1347	-11.19	3.84	12	0.12	-864.00	2520.00	50958	20240104	-81.02	5880	20241209	64.46	10650	-9.20	20250106	9130	5.91	20250102	44900	-78.46	20240122	5880	64.46	20241209	0.93	N	432720	500	69 억	0	N	N	0	N	N
82	20250110	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-50	5	-0.50	975252770	97888	40.71	10100	10280	9900	12940	6980	9960	9962.98	0.00	-10408	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1380	-11.47	3.93	12	0.70	-864.00	2520.00	50958	20240104	-80.55	5880	20241209	68.54	10650	-6.95	20250106	9130	8.54	20250102	44900	-77.93	20240122	5880	68.54	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
83	20250110	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	-40	5	-0.40	898606390	90159	37.49	10100	10280	9900	12940	6980	9960	9966.91	0.00	-9005	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1382	-11.48	3.94	12	0.65	-864.00	2520.00	50958	20240104	-80.53	5880	20241209	68.71	10650	-6.85	20250106	9130	8.65	20250102	44900	-77.91	20240122	5880	68.71	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
84	20250110	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9930	-30	5	-0.30	700002550	70141	29.17	10100	10280	9910	12940	6980	9960	9979.93	0.00	-663	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1383	-11.49	3.94	12	0.50	-864.00	2520.00	50958	20240104	-80.51	5880	20241209	68.88	10650	-6.76	20250106	9130	8.76	20250102	44900	-77.88	20240122	5880	68.88	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
85	20250110	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	-40	5	-0.40	633155100	63407	26.37	10100	10280	9910	12940	6980	9960	9985.57	0.00	-1597	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1382	-11.48	3.94	12	0.46	-864.00	2520.00	50958	20240104	-80.53	5880	20241209	68.71	10650	-6.85	20250106	9130	8.65	20250102	44900	-77.91	20240122	5880	68.71	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
86	20250110	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	0	3	0.00	474239940	47435	19.73	10100	10280	9910	12940	6980	9960	9997.68	0.00	1618	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1387	-11.53	3.95	12	0.34	-864.00	2520.00	50958	20240104	-80.45	5880	20241209	69.39	10650	-6.48	20250106	9130	9.09	20250102	44900	-77.82	20240122	5880	69.39	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
87	20250110	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	-20	5	-0.20	383885380	38387	15.96	10100	10280	9910	12940	6980	9960	10000.40	0.00	-653	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1385	-11.50	3.94	12	0.28	-864.00	2520.00	50958	20240104	-80.49	5880	20241209	69.05	10650	-6.67	20250106	9130	8.87	20250102	44900	-77.86	20240122	5880	69.05	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
88	20250110	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9990	30	2	0.30	291424790	29103	12.10	10100	10280	9910	12940	6980	9960	10013.57	0.00	228	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1392	-11.56	3.96	12	0.21	-864.00	2520.00	50958	20240104	-80.40	5880	20241209	69.90	10650	-6.20	20250106	9130	9.42	20250102	44900	-77.75	20240122	5880	69.90	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
89	20250110	091206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10020	60	2	0.60	121935170	12113	5.04	10100	10280	10000	12940	6980	9960	10066.47	0.00	-548	10660	10310	10090	9740	9520	10200	9630	70	2980	500	6170	10	1	13929192	1396	-11.60	3.98	12	0.09	-864.00	2520.00	50958	20240104	-80.34	5880	20241209	70.41	10650	-5.92	20250106	9130	9.75	20250102	44900	-77.68	20240122	5880	70.41	20241209	0.91	N	432720	500	69 억	0	N	N	148	N	N
90	20250109	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-190	5	-1.87	2400751110	238604	95.20	10150	10440	9870	13190	7110	10150	10061.48	0.00	-13017	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1387	-11.53	3.95	12	1.71	-864.00	2520.00	50958	20240104	-80.45	5880	20241209	69.39	10650	-6.48	20250106	9130	9.09	20250102	47500	-79.03	20240109	5880	69.39	20241209	0.90	N	432720	500	69 억	0	N	N	148	N	N
91	20250109	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	-140	5	-1.38	2340453870	232569	92.80	10150	10440	9870	13190	7110	10150	10063.48	0.00	-12868	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1394	-11.59	3.97	12	1.67	-864.00	2520.00	50958	20240104	-80.36	5880	20241209	70.24	10650	-6.01	20250106	9130	9.64	20250102	47500	-78.93	20240109	5880	70.24	20241209	0.90	N	432720	500	69 억	0	N	N	17	N	N
92	20250109	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-190	5	-1.87	2228825040	221416	88.35	10150	10440	9870	13190	7110	10150	10066.23	0.00	-10754	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1387	-11.53	3.95	12	1.59	-864.00	2520.00	50958	20240104	-80.45	5880	20241209	69.39	10650	-6.48	20250106	9130	9.09	20250102	47500	-79.03	20240109	5880	69.39	20241209	0.90	N	432720	500	69 억	0	N	N	17	N	N
93	20250109	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10010	-140	5	-1.38	2013297010	199788	79.72	10150	10440	9870	13190	7110	10150	10077.17	0.00	-11358	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1394	-11.59	3.97	12	1.43	-864.00	2520.00	50958	20240104	-80.36	5880	20241209	70.24	10650	-6.01	20250106	9130	9.64	20250102	47500	-78.93	20240109	5880	70.24	20241209	0.90	N	432720	500	69 억	0	N	N	17	N	N
94	20250109	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	-110	5	-1.08	1892291670	187737	74.91	10150	10440	9870	13190	7110	10150	10079.48	0.00	-8892	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1398	-11.62	3.98	12	1.35	-864.00	2520.00	50958	20240104	-80.30	5880	20241209	70.75	10650	-5.73	20250106	9130	9.97	20250102	47500	-78.86	20240109	5880	70.75	20241209	0.90	N	432720	500	69 억	0	N	N	17	N	N
95	20250109	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-90	5	-0.89	1772066630	175772	70.13	10150	10440	9870	13190	7110	10150	10081.62	0.00	-5203	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1401	-11.64	3.99	12	1.26	-864.00	2520.00	50958	20240104	-80.26	5880	20241209	71.09	10650	-5.54	20250106	9130	10.19	20250102	47500	-78.82	20240109	5880	71.09	20241209	0.90	N	432720	500	69 억	0	N	N	17	N	N
96	20250109	101159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	-110	5	-1.08	1472134610	145863	58.20	10150	10440	9870	13190	7110	10150	10092.58	0.00	1573	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1398	-11.62	3.98	12	1.05	-864.00	2520.00	50958	20240104	-80.30	5880	20241209	70.75	10650	-5.73	20250106	9130	9.97	20250102	47500	-78.86	20240109	5880	70.75	20241209	0.90	N	432720	500	69 억	0	N	N	17	N	N
97	20250109	091203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10110	-40	5	-0.39	171359170	17100	6.82	10150	10150	9940	13190	7110	10150	10021.00	0.00	-3140	10756	10452	9926	9622	9096	10605	9775	70	3040	500	6290	10	1	13929192	1408	-11.70	4.01	12	0.12	-864.00	2520.00	50958	20240104	-80.16	5880	20241209	71.94	10650	-5.07	20250106	9130	10.73	20250102	47500	-78.72	20240109	5880	71.94	20241209	0.90	N	432720	500	69 억	0	N	N	17	N	N
98	20250108	161146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	350	2	3.57	2455846010	248554	69.24	9520	10230	9400	12740	6860	9800	9880.35	0.00	38222	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1414	-11.75	4.03	12	1.78	-864.00	2520.00	50958	20240104	-80.08	5880	20241209	72.62	10650	-4.69	20250106	9130	11.17	20250102	47500	-78.63	20240109	5880	72.62	20241209	0.86	N	432720	500	69 억	0	N	N	17	N	N
99	20250108	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	350	2	3.57	2166719340	220119	61.32	9520	10180	9400	12740	6860	9800	9843.41	0.00	29745	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1414	-11.75	4.03	12	1.58	-864.00	2520.00	50958	20240104	-80.08	5880	20241209	72.62	10650	-4.69	20250106	9130	11.17	20250102	47500	-78.63	20240109	5880	72.62	20241209	0.86	N	432720	500	69 억	0	N	N	0	N	N
100	20250108	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	90	2	0.92	1483452170	152236	42.41	9520	9950	9400	12740	6860	9800	9744.41	0.00	21883	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1378	-11.45	3.92	12	1.09	-864.00	2520.00	50958	20240104	-80.59	5880	20241209	68.20	10650	-7.14	20250106	9130	8.32	20250102	47500	-79.18	20240109	5880	68.20	20241209	0.86	N	432720	500	69 억	0	N	N	0	N	N
101	20250108	131152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-20	5	-0.20	1340381980	137651	38.35	9520	9950	9400	12740	6860	9800	9737.53	0.00	16232	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1362	-11.32	3.88	12	0.99	-864.00	2520.00	50958	20240104	-80.81	5880	20241209	66.33	10650	-8.17	20250106	9130	7.12	20250102	47500	-79.41	20240109	5880	66.33	20241209	0.86	N	432720	500	69 억	0	N	N	0	N	N
102	20250108	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	40	2	0.41	1220542840	125409	34.94	9520	9950	9400	12740	6860	9800	9732.48	0.00	14649	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1371	-11.39	3.90	12	0.90	-864.00	2520.00	50958	20240104	-80.69	5880	20241209	67.35	10650	-7.61	20250106	9130	7.78	20250102	47500	-79.28	20240109	5880	67.35	20241209	0.86	N	432720	500	69 억	0	N	N	0	N	N
103	20250108	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	20	2	0.20	1012770180	104255	29.04	9520	9950	9400	12740	6860	9800	9714.33	0.00	16958	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1368	-11.37	3.90	12	0.75	-864.00	2520.00	50958	20240104	-80.73	5880	20241209	67.01	10650	-7.79	20250106	9130	7.56	20250102	47500	-79.33	20240109	5880	67.01	20241209	0.86	N	432720	500	69 억	0	N	N	0	N	N
104	20250108	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-40	5	-0.41	753236870	77656	21.63	9520	9950	9400	12740	6860	9800	9699.62	0.00	11419	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1359	-11.30	3.87	12	0.56	-864.00	2520.00	50958	20240104	-80.85	5880	20241209	65.99	10650	-8.36	20250106	9130	6.90	20250102	47500	-79.45	20240109	5880	65.99	20241209	0.86	N	432720	500	69 억	0	N	N	0	N	N
105	20250108	091151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	-210	5	-2.14	271603820	28495	7.94	9520	9670	9400	12740	6860	9800	9531.35	0.00	9175	10853	10326	10063	9536	9273	10195	9405	70	2940	500	6070	10	1	13929192	1336	-11.10	3.81	12	0.20	-864.00	2520.00	50958	20240104	-81.18	5880	20241209	63.10	10650	-9.95	20250106	9130	5.04	20250102	47500	-79.81	20240109	5880	63.10	20241209	0.86	N	432720	500	69 억	0	N	N	0	N	N
106	20250107	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-500	5	-4.85	3601645800	356719	85.25	10590	10590	9800	13390	7210	10300	10097.08	0.00	-18448	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1365	-11.34	3.89	12	2.56	-864.00	2520.00	50958	20240104	-80.77	5880	20241209	66.67	10650	-7.98	20250106	9130	7.34	20250102	47500	-79.37	20240109	5880	66.67	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
107	20250107	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-460	5	-4.47	3487823510	345124	82.48	10590	10590	9820	13390	7210	10300	10106.00	0.00	-18507	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1371	-11.39	3.90	12	2.48	-864.00	2520.00	50958	20240104	-80.69	5880	20241209	67.35	10650	-7.61	20250106	9130	7.78	20250102	47500	-79.28	20240109	5880	67.35	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
108	20250107	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	-330	5	-3.20	2957395500	291537	69.67	10590	10590	9930	13390	7210	10300	10144.15	0.00	2866	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1389	-11.54	3.96	12	2.09	-864.00	2520.00	50958	20240104	-80.43	5880	20241209	69.56	10650	-6.38	20250106	9130	9.20	20250102	47500	-79.01	20240109	5880	69.56	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
109	20250107	131141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10030	-270	5	-2.62	2035604050	200947	48.02	10590	10590	9930	13390	7210	10300	10130.05	0.00	-3610	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1397	-11.61	3.98	12	1.44	-864.00	2520.00	50958	20240104	-80.32	5880	20241209	70.58	10650	-5.82	20250106	9130	9.86	20250102	47500	-78.88	20240109	5880	70.58	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
110	20250107	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-340	5	-3.30	1792753750	176585	42.20	10590	10590	9940	13390	7210	10300	10152.36	0.00	-6660	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1387	-11.53	3.95	12	1.27	-864.00	2520.00	50958	20240104	-80.45	5880	20241209	69.39	10650	-6.48	20250106	9130	9.09	20250102	47500	-79.03	20240109	5880	69.39	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
111	20250107	111136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	-260	5	-2.52	1450763520	142350	34.02	10590	10590	10030	13390	7210	10300	10191.52	0.00	-4464	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1398	-11.62	3.98	12	1.02	-864.00	2520.00	50958	20240104	-80.30	5880	20241209	70.75	10650	-5.73	20250106	9130	9.97	20250102	47500	-78.86	20240109	5880	70.75	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
112	20250107	101143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	-200	5	-1.94	1198935270	117320	28.04	10590	10590	10050	13390	7210	10300	10219.36	0.00	-1124	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1407	-11.69	4.01	12	0.84	-864.00	2520.00	50958	20240104	-80.18	5880	20241209	71.77	10650	-5.16	20250106	9130	10.62	20250102	47500	-78.74	20240109	5880	71.77	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
113	20250107	091146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	0	3	0.00	395656860	37951	9.07	10590	10590	10280	13390	7210	10300	10425.47	0.00	-8804	10866	10582	10366	10082	9866	10475	9975	70	3090	500	6380	10	1	13929192	1435	-11.92	4.09	12	0.27	-864.00	2520.00	50958	20240104	-79.79	5880	20241209	75.17	10650	-3.29	20250106	9130	12.81	20250102	47500	-78.32	20240109	5880	75.17	20241209	0.79	N	432720	500	69 억	0	N	N	0	N	N
114	20250106	161128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	10	2	0.10	4309523040	415419	93.78	10410	10650	10150	13370	7210	10290	10374.26	0.00	-19451	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1435	-11.92	4.09	12	2.98	-864.00	2520.00	50958	20240104	-79.79	5880	20241209	75.17	10650	-3.29	20250106	9130	12.81	20250102	47500	-78.32	20240109	5880	75.17	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
115	20250106	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10280	-10	5	-0.10	4187000860	403516	91.09	10410	10650	10150	13370	7210	10290	10376.29	0.00	-18471	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1432	-11.90	4.08	12	2.90	-864.00	2520.00	50958	20240104	-79.83	5880	20241209	74.83	10650	-3.47	20250106	9130	12.60	20250102	47500	-78.36	20240109	5880	74.83	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
116	20250106	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10410	120	2	1.17	3857957110	371526	83.87	10410	10650	10150	13370	7210	10290	10384.08	0.00	-17811	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1450	-12.05	4.13	12	2.67	-864.00	2520.00	50958	20240104	-79.57	5880	20241209	77.04	10650	-2.25	20250106	9130	14.02	20250102	47500	-78.08	20240109	5880	77.04	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
117	20250106	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10580	290	2	2.82	3512983970	338508	76.41	10410	10650	10150	13370	7210	10290	10377.85	0.00	-12341	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1474	-12.25	4.20	12	2.43	-864.00	2520.00	50958	20240104	-79.24	5880	20241209	79.93	10650	-0.66	20250106	9130	15.88	20250102	47500	-77.73	20240109	5880	79.93	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
118	20250106	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	10	2	0.10	2988382000	288151	65.05	10410	10650	10150	13370	7210	10290	10370.89	0.00	-26369	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1435	-11.92	4.09	12	2.07	-864.00	2520.00	50958	20240104	-79.79	5880	20241209	75.17	10650	-3.29	20250106	9130	12.81	20250102	47500	-78.32	20240109	5880	75.17	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
119	20250106	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10490	200	2	1.94	2602424080	250955	56.65	10410	10650	10150	13370	7210	10290	10370.08	0.00	-21323	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1461	-12.14	4.16	12	1.80	-864.00	2520.00	50958	20240104	-79.41	5880	20241209	78.40	10650	-1.50	20250106	9130	14.90	20250102	47500	-77.92	20240109	5880	78.40	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
120	20250106	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10460	170	2	1.65	1556336980	151087	34.11	10410	10510	10150	13370	7210	10290	10300.93	0.00	-16860	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1457	-12.11	4.15	12	1.08	-864.00	2520.00	50958	20240104	-79.47	5880	20241209	77.89	10510	0.00	20250103	9130	14.57	20250102	47500	-77.98	20240109	5880	77.89	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
121	20250106	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	10	2	0.10	504780970	48778	11.01	10410	10510	10200	13370	7210	10290	10348.54	0.00	-11156	10976	10632	10166	9822	9356	10805	9995	70	3080	500	6370	10	1	13929192	1435	-11.92	4.09	12	0.35	-864.00	2520.00	50958	20240104	-79.79	5880	20241209	75.17	10510	0.00	20250103	9130	12.81	20250102	47500	-78.32	20240109	5880	75.17	20241209	0.80	N	432720	500	69 억	0	N	N	32	N	N
122	20250103	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	450	2	4.57	4479065850	440081	215.25	9730	10510	9700	12790	6890	9840	10177.78	0.00	-3688	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1433	-11.91	4.08	12	3.16	-864.00	2520.00	50958	20240104	-79.81	5880	20241209	75.00	10510	-2.09	20250103	9130	12.71	20250102	53300	-80.69	20240104	5880	75.00	20241209	0.76	N	432720	500	69 억	0	N	N	32	N	N
123	20250103	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	450	2	4.57	4404630930	432844	211.71	9730	10510	9700	12790	6890	9840	10176.02	0.00	-4649	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1433	-11.91	4.08	12	3.11	-864.00	2520.00	50958	20240104	-79.81	5880	20241209	75.00	10510	-2.09	20250103	9130	12.71	20250102	53300	-80.69	20240104	5880	75.00	20241209	0.76	N	432720	500	69 억	0	N	N	0	N	N
124	20250103	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10180	340	2	3.46	4012152990	394627	193.02	9730	10510	9700	12790	6890	9840	10166.95	0.00	-11746	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1418	-11.78	4.04	12	2.83	-864.00	2520.00	50958	20240104	-80.02	5880	20241209	73.13	10510	-3.14	20250103	9130	11.50	20250102	53300	-80.90	20240104	5880	73.13	20241209	0.76	N	432720	500	69 억	0	N	N	0	N	N
125	20250103	131116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10250	410	2	4.17	3608901360	355086	173.68	9730	10510	9700	12790	6890	9840	10163.46	0.00	-18282	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1428	-11.86	4.07	12	2.55	-864.00	2520.00	50958	20240104	-79.89	5880	20241209	74.32	10510	-2.47	20250103	9130	12.27	20250102	53300	-80.77	20240104	5880	74.32	20241209	0.76	N	432720	500	69 억	0	N	N	0	N	N
126	20250103	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10260	420	2	4.27	3352754730	330167	161.49	9730	10510	9700	12790	6890	9840	10154.72	0.00	-19058	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1429	-11.88	4.07	12	2.37	-864.00	2520.00	50958	20240104	-79.87	5880	20241209	74.49	10510	-2.38	20250103	9130	12.38	20250102	53300	-80.75	20240104	5880	74.49	20241209	0.76	N	432720	500	69 억	0	N	N	0	N	N
127	20250103	111116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	500	2	5.08	3011883170	297011	145.27	9730	10510	9700	12790	6890	9840	10140.65	0.00	-20735	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1440	-11.97	4.10	12	2.13	-864.00	2520.00	50958	20240104	-79.71	5880	20241209	75.85	10510	-1.62	20250103	9130	13.25	20250102	53300	-80.60	20240104	5880	75.85	20241209	0.76	N	432720	500	69 억	0	N	N	0	N	N
128	20250103	101113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	240	2	2.44	1563359290	156651	76.62	9730	10240	9700	12790	6890	9840	9979.89	0.00	-18454	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1404	-11.67	4.00	12	1.12	-864.00	2520.00	50958	20240104	-80.22	5880	20241209	71.43	10240	-1.56	20250103	9130	10.41	20250102	53300	-81.09	20240104	5880	71.43	20241209	0.76	N	432720	500	69 억	0	N	N	0	N	N
129	20250103	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-100	5	-1.02	315624000	32106	15.70	9730	9950	9730	12790	6890	9840	9830.69	0.00	-11701	10340	10090	9610	9360	8880	10215	9485	70	2950	500	6100	10	1	13929192	1357	-11.27	3.87	12	0.23	-864.00	2520.00	50958	20240104	-80.89	5880	20241209	65.65	9950	-2.11	20250103	9130	6.68	20250102	53300	-81.73	20240104	5880	65.65	20241209	0.76	N	432720	500	69 억	0	N	N	0	N	N
130	20250102	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	460	2	4.90	1920274920	201467	93.00	9380	9860	9130	12190	6570	9380	9530.17	0.00	11229	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1371	-11.39	3.90	12	1.45	-864.00	2520.00	50958	20240104	-80.69	5880	20241209	67.35	9860	-0.20	20250102	9130	7.78	20250102	53300	-81.54	20240104	5880	67.35	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N
131	20250102	151105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	440	2	4.69	1753495900	184514	85.17	9380	9830	9130	12190	6570	9380	9503.37	0.00	9050	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1368	-11.37	3.90	12	1.32	-864.00	2520.00	50958	20240104	-80.73	5880	20241209	67.01	9830	-0.10	20250102	9130	7.56	20250102	53300	-81.58	20240104	5880	67.01	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N
132	20250102	141101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	170	2	1.81	1414922250	149565	69.04	9380	9770	9130	12190	6570	9380	9460.28	0.00	-4063	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1330	-11.05	3.79	12	1.07	-864.00	2520.00	50958	20240104	-81.26	5880	20241209	62.41	9770	-2.25	20250102	9130	4.60	20250102	53300	-82.08	20240104	5880	62.41	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N
133	20250102	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	210	2	2.24	1259490510	133316	61.54	9380	9770	9130	12190	6570	9380	9447.44	0.00	-8437	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1336	-11.10	3.81	12	0.96	-864.00	2520.00	50958	20240104	-81.18	5880	20241209	63.10	9770	-1.84	20250102	9130	5.04	20250102	53300	-82.01	20240104	5880	63.10	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N
134	20250102	121102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	160	2	1.71	1098285630	116452	53.75	9380	9770	9130	12190	6570	9380	9431.26	0.00	-4282	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1329	-11.04	3.79	12	0.84	-864.00	2520.00	50958	20240104	-81.28	5880	20241209	62.24	9770	-2.35	20250102	9130	4.49	20250102	53300	-82.10	20240104	5880	62.24	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N
135	20250102	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	0	3	0.00	570058350	61468	28.37	9380	9410	9130	12190	6570	9380	9273.95	0.00	-1380	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1307	-10.86	3.72	12	0.44	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	9410	-0.32	20250102	9130	2.74	20250102	53300	-82.40	20240104	5880	59.52	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N
136	20250102	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9170	-210	5	-2.24	221112060	23832	11.00	9380	9400	9130	12190	6570	9380	9277.67	0.00	-2308	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1277	-10.61	3.64	12	0.17	-864.00	2520.00	50958	20240104	-82.00	5880	20241209	55.95	9400	-2.45	20250102	9130	0.44	20250102	53300	-82.80	20240104	5880	55.95	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N
137	20250102	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	0.00	0	10000	9690	9220	8910	8440	9845	9065	70	2810	500	5810	10	1	13929192	1307	-10.86	3.72	12	0.00	-864.00	2520.00	50958	20240104	-81.59	5880	20241209	59.52	0	0.00	0	0	0.00	0	53300	-82.40	20240104	5880	59.52	20241209	0.77	N	432720	500	69 억	0	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History