KissMeData/140670/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	300	2	1.97	7678114380	492406	21.25	15320	15890	15020	19790	10670	15230	15594.86	0.36	197	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1445	-24.42	3.94	12	5.29	-636.00	3941.00	24500	20240321	-36.61	8910	20241210	74.30	17300	-10.23	20250107	14040	10.61	20250117	24500	-36.61	20240321	8910	74.30	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
3	20250124	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	300	2	1.97	7237647500	464023	20.03	15320	15890	15020	19790	10670	15230	15599.47	0.36	894	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1445	-24.42	3.94	12	4.99	-636.00	3941.00	24500	20240321	-36.61	8910	20241210	74.30	17300	-10.23	20250107	14040	10.61	20250117	24500	-36.61	20240321	8910	74.30	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
4	20250124	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15540	310	2	2.04	6617257580	424137	18.31	15320	15890	15020	19790	10670	15230	15603.76	0.36	-1404	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1446	-24.43	3.94	12	4.56	-636.00	3941.00	24500	20240321	-36.57	8910	20241210	74.41	17300	-10.17	20250107	14040	10.68	20250117	24500	-36.57	20240321	8910	74.41	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
5	20250124	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15540	310	2	2.04	6176308890	395710	17.08	15320	15890	15020	19790	10670	15230	15610.42	0.36	187	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1446	-24.43	3.94	12	4.25	-636.00	3941.00	24500	20240321	-36.57	8910	20241210	74.41	17300	-10.17	20250107	14040	10.68	20250117	24500	-36.57	20240321	8910	74.41	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
6	20250124	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	300	2	1.97	5607223730	359133	15.50	15320	15890	15020	19790	10670	15230	15615.74	0.36	3571	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1445	-24.42	3.94	12	3.86	-636.00	3941.00	24500	20240321	-36.61	8910	20241210	74.30	17300	-10.23	20250107	14040	10.61	20250117	24500	-36.61	20240321	8910	74.30	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
7	20250124	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	380	2	2.50	5071245160	324717	14.02	15320	15890	15020	19790	10670	15230	15620.25	0.36	7321	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1452	-24.54	3.96	12	3.49	-636.00	3941.00	24500	20240321	-36.29	8910	20241210	75.20	17300	-9.77	20250107	14040	11.18	20250117	24500	-36.29	20240321	8910	75.20	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
8	20250124	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	520	2	3.41	4249167210	272309	11.75	15320	15890	15020	19790	10670	15230	15607.46	0.36	8929	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1465	-24.76	4.00	12	2.93	-636.00	3941.00	24500	20240321	-35.71	8910	20241210	76.77	17300	-8.96	20250107	14040	12.18	20250117	24500	-35.71	20240321	8910	76.77	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
9	20250124	090901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15340	110	2	0.72	716212800	47035	2.03	15320	15380	15020	19790	10670	15230	15227.09	0.36	950	17330	16280	15400	14350	13470	16805	14875	47	4560	500	9740	10	1	9303140	1427	-24.12	3.89	12	0.51	-636.00	3941.00	24500	20240321	-37.39	8910	20241210	72.17	17300	-11.33	20250107	14040	9.26	20250117	24500	-37.39	20240321	8910	72.17	20241210	5.23	N	140670	500	46 억	33410	N	N	N	N
10	20250123	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	160	2	1.06	36375505000	2300658	303.67	15100	16450	14520	19590	10550	15070	15811.40	0.61	-17670	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1417	-23.95	3.86	12	24.73	-636.00	3941.00	24500	20240321	-37.84	8910	20241210	70.93	17300	-11.97	20250107	14040	8.48	20250117	24500	-37.84	20240321	8910	70.93	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
11	20250123	150854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15270	200	2	1.33	36001566840	2276135	300.44	15100	16450	14520	19590	10550	15070	15817.19	0.61	-17819	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1421	-24.01	3.87	12	24.47	-636.00	3941.00	24500	20240321	-37.67	8910	20241210	71.38	17300	-11.73	20250107	14040	8.76	20250117	24500	-37.67	20240321	8910	71.38	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
12	20250123	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	330	2	2.19	35260548240	2227919	294.07	15100	16450	14520	19590	10550	15070	15826.89	0.61	-18162	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1433	-24.21	3.91	12	23.95	-636.00	3941.00	24500	20240321	-37.14	8910	20241210	72.84	17300	-10.98	20250107	14040	9.69	20250117	24500	-37.14	20240321	8910	72.84	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
13	20250123	130854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	480	2	3.19	34224035480	2160659	285.19	15100	16450	14520	19590	10550	15070	15839.86	0.61	-8089	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1447	-24.45	3.95	12	23.23	-636.00	3941.00	24500	20240321	-36.53	8910	20241210	74.52	17300	-10.12	20250107	14040	10.75	20250117	24500	-36.53	20240321	8910	74.52	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
14	20250123	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15510	440	2	2.92	32876189340	2073531	273.69	15100	16450	14520	19590	10550	15070	15855.42	0.61	-12964	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1443	-24.39	3.94	12	22.29	-636.00	3941.00	24500	20240321	-36.69	8910	20241210	74.07	17300	-10.35	20250107	14040	10.47	20250117	24500	-36.69	20240321	8910	74.07	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
15	20250123	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	1030	2	6.83	25924635460	1637395	216.13	15100	16450	14520	19590	10550	15070	15833.16	0.61	3192	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1498	-25.31	4.09	12	17.60	-636.00	3941.00	24500	20240321	-34.29	8910	20241210	80.70	17300	-6.94	20250107	14040	14.67	20250117	24500	-34.29	20240321	8910	80.70	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
16	20250123	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	520	2	3.45	3623263830	239263	31.58	15100	15690	14520	19590	10550	15070	15143.64	0.61	15209	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1450	-24.51	3.96	12	2.57	-636.00	3941.00	24500	20240321	-36.37	8910	20241210	74.97	17300	-9.88	20250107	14040	11.04	20250117	24500	-36.37	20240321	8910	74.97	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
17	20250123	090855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	-200	5	-1.33	440544270	29361	3.88	15100	15100	14870	19590	10550	15070	15002.92	0.61	-8217	16216	15642	15226	14652	14236	15435	14445	47	4520	500	9640	10	1	9303140	1383	-23.38	3.77	12	0.32	-636.00	3941.00	24500	20240321	-39.31	8910	20241210	66.89	17300	-14.05	20250107	14040	5.91	20250117	24500	-39.31	20240321	8910	66.89	20241210	5.22	N	140670	500	46 억	56344	N	N	N	N
18	20250122	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	300	2	2.03	11457537400	752812	175.85	15390	15800	14810	19200	10340	14770	15219.84	0.83	-20661	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1402	-23.69	3.82	12	8.09	-636.00	3941.00	24500	20240321	-38.49	8910	20241210	69.14	17300	-12.89	20250107	14040	7.34	20250117	24500	-38.49	20240321	8910	69.14	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
19	20250122	150848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	150	2	1.02	10896632240	715373	167.11	15390	15800	14810	19200	10340	14770	15232.10	0.83	-18184	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1388	-23.46	3.79	12	7.69	-636.00	3941.00	24500	20240321	-39.10	8910	20241210	67.45	17300	-13.76	20250107	14040	6.27	20250117	24500	-39.10	20240321	8910	67.45	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
20	20250122	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15100	330	2	2.23	5573691920	368275	86.03	15390	15400	14810	19200	10340	14770	15134.60	0.83	-18901	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1405	-23.74	3.83	12	3.96	-636.00	3941.00	24500	20240321	-38.37	8910	20241210	69.47	17300	-12.72	20250107	14040	7.55	20250117	24500	-38.37	20240321	8910	69.47	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
21	20250122	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15110	340	2	2.30	4863619790	321454	75.09	15390	15400	14810	19200	10340	14770	15130.07	0.83	-12806	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1406	-23.76	3.83	12	3.46	-636.00	3941.00	24500	20240321	-38.33	8910	20241210	69.58	17300	-12.66	20250107	14040	7.62	20250117	24500	-38.33	20240321	8910	69.58	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
22	20250122	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	280	2	1.90	4589074810	303281	70.84	15390	15400	14810	19200	10340	14770	15131.43	0.83	-10058	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1400	-23.66	3.82	12	3.26	-636.00	3941.00	24500	20240321	-38.57	8910	20241210	68.91	17300	-13.01	20250107	14040	7.19	20250117	24500	-38.57	20240321	8910	68.91	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
23	20250122	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	530	2	3.59	3584488310	236945	55.35	15390	15400	14810	19200	10340	14770	15127.94	0.83	-9380	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1423	-24.06	3.88	12	2.55	-636.00	3941.00	24500	20240321	-37.55	8910	20241210	71.72	17300	-11.56	20250107	14040	8.97	20250117	24500	-37.55	20240321	8910	71.72	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
24	20250122	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	190	2	1.29	2227946080	147577	34.47	15390	15390	14810	19200	10340	14770	15096.84	0.83	-11477	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1392	-23.52	3.80	12	1.59	-636.00	3941.00	24500	20240321	-38.94	8910	20241210	67.90	17300	-13.53	20250107	14040	6.55	20250117	24500	-38.94	20240321	8910	67.90	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
25	20250122	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	270	2	1.83	1074226770	70567	16.48	15390	15390	15040	19200	10340	14770	15222.81	0.83	-12378	15616	15192	14816	14392	14016	15405	14605	47	4430	500	9450	10	1	9303140	1399	-23.65	3.82	12	0.76	-636.00	3941.00	24500	20240321	-38.61	8910	20241210	68.80	17300	-13.06	20250107	14040	7.12	20250117	24500	-38.61	20240321	8910	68.80	20241210	5.28	N	140670	500	46 억	77177	N	N	N	N
26	20250121	160842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	210	2	1.44	6250383550	419658	186.02	14690	15240	14440	18920	10200	14560	14894.42	1.32	-40968	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1374	-23.22	3.75	12	4.51	-636.00	3941.00	24500	20240321	-39.71	8910	20241210	65.77	17300	-14.62	20250107	14040	5.20	20250117	24500	-39.71	20240321	8910	65.77	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
27	20250121	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	320	2	2.20	6012712140	403603	178.91	14690	15240	14440	18920	10200	14560	14897.69	1.32	-44261	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1384	-23.40	3.78	12	4.34	-636.00	3941.00	24500	20240321	-39.27	8910	20241210	67.00	17300	-13.99	20250107	14040	5.98	20250117	24500	-39.27	20240321	8910	67.00	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
28	20250121	140845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	380	2	2.61	5296424220	355569	157.61	14690	15240	14440	18920	10200	14560	14895.74	1.32	-33425	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1390	-23.49	3.79	12	3.82	-636.00	3941.00	24500	20240321	-39.02	8910	20241210	67.68	17300	-13.64	20250107	14040	6.41	20250117	24500	-39.02	20240321	8910	67.68	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
29	20250121	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	360	2	2.47	4876470950	327344	145.10	14690	15240	14440	18920	10200	14560	14897.20	1.32	-34785	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1388	-23.46	3.79	12	3.52	-636.00	3941.00	24500	20240321	-39.10	8910	20241210	67.45	17300	-13.76	20250107	14040	6.27	20250117	24500	-39.10	20240321	8910	67.45	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
30	20250121	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	360	2	2.47	4337115180	291319	129.13	14690	15240	14440	18920	10200	14560	14887.99	1.32	-31732	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1388	-23.46	3.79	12	3.13	-636.00	3941.00	24500	20240321	-39.10	8910	20241210	67.45	17300	-13.76	20250107	14040	6.27	20250117	24500	-39.10	20240321	8910	67.45	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
31	20250121	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-40	5	-0.27	1396452440	95867	42.50	14690	14750	14440	18920	10200	14560	14566.57	1.32	-6072	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1351	-22.83	3.68	12	1.03	-636.00	3941.00	24500	20240321	-40.73	8910	20241210	62.96	17300	-16.07	20250107	14040	3.42	20250117	24500	-40.73	20240321	8910	62.96	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
32	20250121	100755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	60	2	0.41	959060410	65855	29.19	14690	14710	14440	18920	10200	14560	14563.22	1.32	-1746	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1360	-22.99	3.71	12	0.71	-636.00	3941.00	24500	20240321	-40.33	8910	20241210	64.09	17300	-15.49	20250107	14040	4.13	20250117	24500	-40.33	20240321	8910	64.09	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
33	20250121	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-40	5	-0.27	187473270	12888	5.71	14690	14690	14440	18920	10200	14560	14546.22	1.32	-3548	15433	14996	14623	14186	13813	14810	14000	47	4360	500	9310	10	1	9303140	1351	-22.83	3.68	12	0.14	-636.00	3941.00	24500	20240321	-40.73	8910	20241210	62.96	17300	-16.07	20250107	14040	3.42	20250117	24500	-40.73	20240321	8910	62.96	20241210	5.31	N	140670	500	46 억	123118	N	N	N	N
34	20250120	160833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	-280	5	-1.89	3282922650	223861	57.19	15060	15060	14250	19290	10390	14840	14665.04	1.45	-11767	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1355	-22.89	3.69	12	2.41	-636.00	3941.00	24500	20240321	-40.57	8910	20241210	63.41	17300	-15.84	20250107	14040	3.70	20250117	24500	-40.57	20240321	8910	63.41	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
35	20250120	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	-280	5	-1.89	3119272890	212620	54.32	15060	15060	14250	19290	10390	14840	14670.60	1.45	-14747	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1355	-22.89	3.69	12	2.29	-636.00	3941.00	24500	20240321	-40.57	8910	20241210	63.41	17300	-15.84	20250107	14040	3.70	20250117	24500	-40.57	20240321	8910	63.41	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
36	20250120	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	-170	5	-1.15	2846557740	193970	49.56	15060	15060	14250	19290	10390	14840	14675.20	1.45	-12603	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1365	-23.07	3.72	12	2.08	-636.00	3941.00	24500	20240321	-40.12	8910	20241210	64.65	17300	-15.20	20250107	14040	4.49	20250117	24500	-40.12	20240321	8910	64.65	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
37	20250120	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14890	50	2	0.34	2670985660	182046	46.51	15060	15060	14250	19290	10390	14840	14671.99	1.45	-11108	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1385	-23.41	3.78	12	1.96	-636.00	3941.00	24500	20240321	-39.22	8910	20241210	67.12	17300	-13.93	20250107	14040	6.05	20250117	24500	-39.22	20240321	8910	67.12	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
38	20250120	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	-270	5	-1.82	2193783610	149817	38.28	15060	15060	14250	19290	10390	14840	14643.02	1.45	-11962	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1355	-22.91	3.70	12	1.61	-636.00	3941.00	24500	20240321	-40.53	8910	20241210	63.52	17300	-15.78	20250107	14040	3.77	20250117	24500	-40.53	20240321	8910	63.52	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
39	20250120	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	-290	5	-1.95	1995280220	136151	34.78	15060	15060	14250	19290	10390	14840	14654.83	1.45	-12234	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1354	-22.88	3.69	12	1.46	-636.00	3941.00	24500	20240321	-40.61	8910	20241210	63.30	17300	-15.90	20250107	14040	3.63	20250117	24500	-40.61	20240321	8910	63.30	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
40	20250120	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	-200	5	-1.35	1294539180	87680	22.40	15060	15060	14500	19290	10390	14840	14764.31	1.45	-10728	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1362	-23.02	3.71	12	0.94	-636.00	3941.00	24500	20240321	-40.24	8910	20241210	64.31	17300	-15.38	20250107	14040	4.27	20250117	24500	-40.24	20240321	8910	64.31	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
41	20250120	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	-170	5	-1.15	452522590	30515	7.80	15060	15060	14600	19290	10390	14840	14829.49	1.45	-5083	15666	15252	14646	14232	13626	15460	14440	47	4450	500	9490	10	1	9303140	1365	-23.07	3.72	12	0.33	-636.00	3941.00	24500	20240321	-40.12	8910	20241210	64.65	17300	-15.20	20250107	14040	4.49	20250117	24500	-40.12	20240321	8910	64.65	20241210	5.23	N	140670	500	46 억	135064	N	N	N	N
42	20250117	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	170	2	1.16	5659213680	386396	161.73	14440	15060	14040	19070	10270	14670	14646.05	1.62	-16058	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1381	-23.33	3.77	12	4.15	-636.00	3941.00	24500	20240321	-39.43	8910	20241210	66.55	17300	-14.22	20250107	14040	5.70	20250117	24500	-39.43	20240321	8910	66.55	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
43	20250117	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	190	2	1.30	5444809580	371980	155.69	14440	15060	14040	19070	10270	14670	14637.37	1.62	-16653	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1382	-23.36	3.77	12	4.00	-636.00	3941.00	24500	20240321	-39.35	8910	20241210	66.78	17300	-14.10	20250107	14040	5.84	20250117	24500	-39.35	20240321	8910	66.78	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
44	20250117	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	0	3	0.00	3468571800	239484	100.24	14440	14890	14040	19070	10270	14670	14483.52	1.62	-219	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1365	-23.07	3.72	12	2.57	-636.00	3941.00	24500	20240321	-40.12	8910	20241210	64.65	17300	-15.20	20250107	14040	4.49	20250117	24500	-40.12	20240321	8910	64.65	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
45	20250117	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	100	2	0.68	3192717970	220672	92.36	14440	14890	14040	19070	10270	14670	14468.16	1.62	6219	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1374	-23.22	3.75	12	2.37	-636.00	3941.00	24500	20240321	-39.71	8910	20241210	65.77	17300	-14.62	20250107	14040	5.20	20250117	24500	-39.71	20240321	8910	65.77	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
46	20250117	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	180	2	1.23	2813910180	194883	81.57	14440	14890	14040	19070	10270	14670	14438.97	1.62	10065	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1382	-23.35	3.77	12	2.09	-636.00	3941.00	24500	20240321	-39.39	8910	20241210	66.67	17300	-14.16	20250107	14040	5.77	20250117	24500	-39.39	20240321	8910	66.67	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
47	20250117	110841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	10	2	0.07	2072700110	144711	60.57	14440	14770	14040	19070	10270	14670	14323.03	1.62	16598	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1366	-23.08	3.72	12	1.56	-636.00	3941.00	24500	20240321	-40.08	8910	20241210	64.76	17300	-15.14	20250107	14040	4.56	20250117	24500	-40.08	20240321	8910	64.76	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
48	20250117	100843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-240	5	-1.64	1504004320	105774	44.27	14440	14500	14040	19070	10270	14670	14219.03	1.62	19667	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1342	-22.69	3.66	12	1.14	-636.00	3941.00	24500	20240321	-41.10	8910	20241210	61.95	17300	-16.59	20250107	14040	2.78	20250117	24500	-41.10	20240321	8910	61.95	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
49	20250117	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	-350	5	-2.39	266639900	18622	7.79	14440	14440	14240	19070	10270	14670	14318.52	1.62	-938	15216	14942	14616	14342	14016	15080	14480	47	4400	500	9380	10	1	9303140	1332	-22.52	3.63	12	0.20	-636.00	3941.00	24500	20240321	-41.55	8910	20241210	60.72	17300	-17.23	20250107	14070	1.78	20250109	24500	-41.55	20240321	8910	60.72	20241210	5.18	N	140670	500	46 억	150843	N	N	N	N
50	20250116	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	320	2	2.23	3433914420	234713	55.73	14520	14890	14290	18650	10050	14350	14630.22	1.69	-6374	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1365	-23.07	3.72	12	2.52	-636.00	3941.00	24500	20240321	-40.12	8910	20241210	64.65	17300	-15.20	20250107	14070	4.26	20250109	24500	-40.12	20240321	8910	64.65	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
51	20250116	150754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	280	2	1.95	3287144720	224689	53.35	14520	14890	14290	18650	10050	14350	14629.75	1.69	-8525	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1361	-23.00	3.71	12	2.42	-636.00	3941.00	24500	20240321	-40.29	8910	20241210	64.20	17300	-15.43	20250107	14070	3.98	20250109	24500	-40.29	20240321	8910	64.20	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
52	20250116	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14610	260	2	1.81	2924067810	199899	47.46	14520	14890	14290	18650	10050	14350	14627.73	1.69	-12026	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1359	-22.97	3.71	12	2.15	-636.00	3941.00	24500	20240321	-40.37	8910	20241210	63.97	17300	-15.55	20250107	14070	3.84	20250109	24500	-40.37	20240321	8910	63.97	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
53	20250116	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	310	2	2.16	2738649640	187202	44.45	14520	14890	14290	18650	10050	14350	14629.38	1.69	-9981	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1364	-23.05	3.72	12	2.01	-636.00	3941.00	24500	20240321	-40.16	8910	20241210	64.53	17300	-15.26	20250107	14070	4.19	20250109	24500	-40.16	20240321	8910	64.53	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
54	20250116	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	330	2	2.30	2563732930	175268	41.62	14520	14890	14290	18650	10050	14350	14627.50	1.69	-8474	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1366	-23.08	3.72	12	1.88	-636.00	3941.00	24500	20240321	-40.08	8910	20241210	64.76	17300	-15.14	20250107	14070	4.34	20250109	24500	-40.08	20240321	8910	64.76	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
55	20250116	110840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	410	2	2.86	2280682390	156035	37.05	14520	14890	14290	18650	10050	14350	14616.48	1.69	-9402	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1373	-23.21	3.75	12	1.68	-636.00	3941.00	24500	20240321	-39.76	8910	20241210	65.66	17300	-14.68	20250107	14070	4.90	20250109	24500	-39.76	20240321	8910	65.66	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
56	20250116	100841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	150	2	1.05	1055565680	72830	17.29	14520	14640	14290	18650	10050	14350	14493.56	1.69	-6279	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1349	-22.80	3.68	12	0.78	-636.00	3941.00	24500	20240321	-40.82	8910	20241210	62.74	17300	-16.18	20250107	14070	3.06	20250109	24500	-40.82	20240321	8910	62.74	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
57	20250116	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	150	2	1.05	204426140	14107	3.35	14520	14570	14420	18650	10050	14350	14491.11	1.69	-4223	15723	15036	14613	13926	13503	14825	13715	47	4300	500	9180	10	1	9303140	1349	-22.80	3.68	12	0.15	-636.00	3941.00	24500	20240321	-40.82	8910	20241210	62.74	17300	-16.18	20250107	14070	3.06	20250109	24500	-40.82	20240321	8910	62.74	20241210	5.19	N	140670	500	46 억	157264	N	N	N	N
58	20250115	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	-930	5	-6.09	6090357010	417025	133.54	15280	15300	14190	19860	10700	15280	14604.61	1.27	38955	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1335	-22.56	3.64	12	4.48	-636.00	3941.00	24500	20240321	-41.43	8910	20241210	61.05	17300	-17.05	20250107	14070	1.99	20250109	24500	-41.43	20240321	8910	61.05	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
59	20250115	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	-980	5	-6.41	5803511770	396992	127.13	15280	15300	14190	19860	10700	15280	14618.40	1.27	44107	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1330	-22.48	3.63	12	4.27	-636.00	3941.00	24500	20240321	-41.63	8910	20241210	60.49	17300	-17.34	20250107	14070	1.63	20250109	24500	-41.63	20240321	8910	60.49	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
60	20250115	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-1000	5	-6.54	5147078460	351005	112.40	15280	15300	14200	19860	10700	15280	14663.51	1.27	35810	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1328	-22.45	3.62	12	3.77	-636.00	3941.00	24500	20240321	-41.71	8910	20241210	60.27	17300	-17.46	20250107	14070	1.49	20250109	24500	-41.71	20240321	8910	60.27	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
61	20250115	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	-810	5	-5.30	3792527120	256169	82.03	15280	15300	14440	19860	10700	15280	14804.44	1.27	-7432	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1346	-22.75	3.67	12	2.75	-636.00	3941.00	24500	20240321	-40.94	8910	20241210	62.40	17300	-16.36	20250107	14070	2.84	20250109	24500	-40.94	20240321	8910	62.40	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
62	20250115	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	-680	5	-4.45	3052115710	205186	65.71	15280	15300	14590	19860	10700	15280	14874.51	1.27	-2963	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1358	-22.96	3.70	12	2.21	-636.00	3941.00	24500	20240321	-40.41	8910	20241210	63.86	17300	-15.61	20250107	14070	3.77	20250109	24500	-40.41	20240321	8910	63.86	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
63	20250115	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	-650	5	-4.25	2720754240	182567	58.46	15280	15300	14590	19860	10700	15280	14902.39	1.27	-7993	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1361	-23.00	3.71	12	1.96	-636.00	3941.00	24500	20240321	-40.29	8910	20241210	64.20	17300	-15.43	20250107	14070	3.98	20250109	24500	-40.29	20240321	8910	64.20	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
64	20250115	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-470	5	-3.08	1893377140	126387	40.47	15280	15300	14790	19860	10700	15280	14980.35	1.27	-7773	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1378	-23.29	3.76	12	1.36	-636.00	3941.00	24500	20240321	-39.55	8910	20241210	66.22	17300	-14.39	20250107	14070	5.26	20250109	24500	-39.55	20240321	8910	66.22	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
65	20250115	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15150	-130	5	-0.85	338139250	22212	7.11	15280	15300	15150	19860	10700	15280	15222.79	1.27	-1156	15833	15556	15323	15046	14813	15440	14930	47	4580	500	9770	10	1	9303140	1409	-23.82	3.84	12	0.24	-636.00	3941.00	24500	20240321	-38.16	8910	20241210	70.03	17300	-12.43	20250107	14070	7.68	20250109	24500	-38.16	20240321	8910	70.03	20241210	5.18	N	140670	500	46 억	118180	N	N	N	N
66	20250114	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15280	-240	5	-1.55	4653455610	303375	63.38	15400	15600	15090	20150	10870	15520	15338.95	1.41	-13204	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1422	-24.03	3.88	12	3.26	-636.00	3941.00	24500	20240321	-37.63	8910	20241210	71.49	17300	-11.68	20250107	14070	8.60	20250109	24500	-37.63	20240321	8910	71.49	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
67	20250114	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-230	5	-1.48	4283861970	279210	58.33	15400	15600	15090	20150	10870	15520	15342.67	1.41	-15371	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1422	-24.04	3.88	12	3.00	-636.00	3941.00	24500	20240321	-37.59	8910	20241210	71.60	17300	-11.62	20250107	14070	8.67	20250109	24500	-37.59	20240321	8910	71.60	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
68	20250114	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	-290	5	-1.87	3394493540	221469	46.27	15400	15600	15090	20150	10870	15520	15327.00	1.41	-16172	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1417	-23.95	3.86	12	2.38	-636.00	3941.00	24500	20240321	-37.84	8910	20241210	70.93	17300	-11.97	20250107	14070	8.24	20250109	24500	-37.84	20240321	8910	70.93	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
69	20250114	130832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-160	5	-1.03	2954179560	192642	40.25	15400	15600	15090	20150	10870	15520	15334.89	1.41	-9679	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1429	-24.15	3.90	12	2.07	-636.00	3941.00	24500	20240321	-37.31	8910	20241210	72.39	17300	-11.21	20250107	14070	9.17	20250109	24500	-37.31	20240321	8910	72.39	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
70	20250114	120830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-160	5	-1.03	2714574130	177029	36.98	15400	15600	15090	20150	10870	15520	15333.86	1.41	-9099	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1429	-24.15	3.90	12	1.90	-636.00	3941.00	24500	20240321	-37.31	8910	20241210	72.39	17300	-11.21	20250107	14070	9.17	20250109	24500	-37.31	20240321	8910	72.39	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
71	20250114	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15510	-10	5	-0.06	2319957350	151451	31.64	15400	15600	15090	20150	10870	15520	15317.95	1.41	-7739	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1443	-24.39	3.94	12	1.63	-636.00	3941.00	24500	20240321	-36.69	8910	20241210	74.07	17300	-10.35	20250107	14070	10.23	20250109	24500	-36.69	20240321	8910	74.07	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
72	20250114	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15240	-280	5	-1.80	1547208800	101370	21.18	15400	15460	15090	20150	10870	15520	15262.49	1.41	-3787	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1418	-23.96	3.87	12	1.09	-636.00	3941.00	24500	20240321	-37.80	8910	20241210	71.04	17300	-11.91	20250107	14070	8.32	20250109	24500	-37.80	20240321	8910	71.04	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
73	20250114	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15270	-250	5	-1.61	523111440	34305	7.17	15400	15400	15090	20150	10870	15520	15247.30	1.41	-442	16373	15946	15473	15046	14573	16160	15260	47	4630	500	9930	10	1	9303140	1421	-24.01	3.87	12	0.37	-636.00	3941.00	24500	20240321	-37.67	8910	20241210	71.38	17300	-11.73	20250107	14070	8.53	20250109	24500	-37.67	20240321	8910	71.38	20241210	5.14	N	140670	500	46 억	130857	N	N	N	N
74	20250113	160820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15520	50	2	0.32	7279984230	471042	22.30	15020	15900	15000	20100	10830	15470	15454.98	1.60	-18222	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1444	-24.40	3.94	12	5.06	-636.00	3941.00	24500	20240321	-36.65	8910	20241210	74.19	17300	-10.29	20250107	14070	10.31	20250109	24500	-36.65	20240321	8910	74.19	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
75	20250113	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15560	90	2	0.58	6893743030	446236	21.13	15020	15900	15000	20100	10830	15470	15448.60	1.60	-22524	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1448	-24.47	3.95	12	4.80	-636.00	3941.00	24500	20240321	-36.49	8910	20241210	74.64	17300	-10.06	20250107	14070	10.59	20250109	24500	-36.49	20240321	8910	74.64	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
76	20250113	140805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15500	30	2	0.19	6047943300	392101	18.56	15020	15900	15000	20100	10830	15470	15424.35	1.60	-22790	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1442	-24.37	3.93	12	4.21	-636.00	3941.00	24500	20240321	-36.73	8910	20241210	73.96	17300	-10.40	20250107	14070	10.16	20250109	24500	-36.73	20240321	8910	73.96	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
77	20250113	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	120	2	0.78	5114164040	332345	15.73	15020	15900	15000	20100	10830	15470	15387.89	1.60	-13937	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1450	-24.51	3.96	12	3.57	-636.00	3941.00	24500	20240321	-36.37	8910	20241210	74.97	17300	-9.88	20250107	14070	10.80	20250109	24500	-36.37	20240321	8910	74.97	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
78	20250113	120816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	160	2	1.03	3990621250	260468	12.33	15020	15640	15000	20100	10830	15470	15320.45	1.60	-18469	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1454	-24.58	3.97	12	2.80	-636.00	3941.00	24500	20240321	-36.20	8910	20241210	75.42	17300	-9.65	20250107	14070	11.09	20250109	24500	-36.20	20240321	8910	75.42	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
79	20250113	110814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-110	5	-0.71	3054317330	200112	9.47	15020	15580	15000	20100	10830	15470	15262.10	1.60	-18512	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1429	-24.15	3.90	12	2.15	-636.00	3941.00	24500	20240321	-37.31	8910	20241210	72.39	17300	-11.21	20250107	14070	9.17	20250109	24500	-37.31	20240321	8910	72.39	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
80	20250113	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15280	-190	5	-1.23	2623960500	171920	8.14	15020	15580	15000	20100	10830	15470	15261.58	1.60	-14686	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1422	-24.03	3.88	12	1.85	-636.00	3941.00	24500	20240321	-37.63	8910	20241210	71.49	17300	-11.68	20250107	14070	8.60	20250109	24500	-37.63	20240321	8910	71.49	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
81	20250113	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	-240	5	-1.55	746750260	49469	2.34	15020	15230	15000	20100	10830	15470	15088.33	1.60	669	17503	16486	15933	14916	14363	16210	14640	47	4630	500	9900	10	1	9303140	1417	-23.95	3.86	12	0.53	-636.00	3941.00	24500	20240321	-37.84	8910	20241210	70.93	17300	-11.97	20250107	14070	8.24	20250109	24500	-37.84	20240321	8910	70.93	20241210	5.25	N	140670	500	46 억	149205	N	N	N	N
82	20250110	160756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	-10	5	-0.06	33874945370	2092942	101.03	15830	16950	15380	20100	10840	15480	16186.61	1.17	38234	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1439	-24.32	3.93	12	22.50	-636.00	3941.00	24500	20240321	-36.86	8910	20241210	73.63	17300	-10.58	20250107	14070	9.95	20250109	24500	-36.86	20240321	8910	73.63	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
83	20250110	150807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15480	0	3	0.00	33260411080	2053165	99.11	15830	16950	15380	20100	10840	15480	16199.63	1.17	25432	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1440	-24.34	3.93	12	22.07	-636.00	3941.00	24500	20240321	-36.82	8910	20241210	73.74	17300	-10.52	20250107	14070	10.02	20250109	24500	-36.82	20240321	8910	73.74	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
84	20250110	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	150	2	0.97	31599548810	1946390	93.96	15830	16950	15620	20100	10840	15480	16235.01	1.17	4081	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1454	-24.58	3.97	12	20.92	-636.00	3941.00	24500	20240321	-36.20	8910	20241210	75.42	17300	-9.65	20250107	14070	11.09	20250109	24500	-36.20	20240321	8910	75.42	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
85	20250110	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15890	410	2	2.65	29993665010	1844532	89.04	15830	16950	15650	20100	10840	15480	16260.91	1.17	-9321	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1478	-24.98	4.03	12	19.83	-636.00	3941.00	24500	20240321	-35.14	8910	20241210	78.34	17300	-8.15	20250107	14070	12.94	20250109	24500	-35.14	20240321	8910	78.34	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
86	20250110	120810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15940	460	2	2.97	29399664720	1807335	87.25	15830	16950	15650	20100	10840	15480	16266.92	1.17	-5094	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1483	-25.06	4.04	12	19.43	-636.00	3941.00	24500	20240321	-34.94	8910	20241210	78.90	17300	-7.86	20250107	14070	13.29	20250109	24500	-34.94	20240321	8910	78.90	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
87	20250110	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15890	410	2	2.65	28464469930	1748702	84.42	15830	16950	15650	20100	10840	15480	16277.55	1.17	-3609	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1478	-24.98	4.03	12	18.80	-636.00	3941.00	24500	20240321	-35.14	8910	20241210	78.34	17300	-8.15	20250107	14070	12.94	20250109	24500	-35.14	20240321	8910	78.34	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
88	20250110	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	860	2	5.56	25653631630	1573957	75.98	15830	16950	15650	20100	10840	15480	16298.88	1.17	1391	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1520	-25.69	4.15	12	16.92	-636.00	3941.00	24500	20240321	-33.31	8910	20241210	83.39	17300	-5.55	20250107	14070	16.13	20250109	24500	-33.31	20240321	8910	83.39	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
89	20250110	090811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15650	170	2	1.10	2348121360	148355	7.16	15830	16040	15650	20100	10840	15480	15828.04	1.17	-4520	17073	16276	15173	14376	13273	16675	14775	47	4620	500	9900	10	1	9303140	1456	-24.61	3.97	12	1.59	-636.00	3941.00	24500	20240321	-36.12	8910	20241210	75.65	17300	-9.54	20250107	14070	11.23	20250109	24500	-36.12	20240321	8910	75.65	20241210	4.92	N	140670	500	46 억	109268	N	N	N	N
90	20250109	160803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15480	620	2	4.17	28293292050	1856953	193.87	14700	15970	14070	19310	10410	14860	15236.19	1.81	-58155	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1440	-24.34	3.93	12	19.96	-636.00	3941.00	24500	20240321	-36.82	8910	20241210	73.74	17300	-10.52	20250107	14070	10.02	20250109	24500	-36.82	20240321	8910	73.74	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
91	20250109	150759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15440	580	2	3.90	27302664800	1793184	187.21	14700	15970	14070	19310	10410	14860	15225.83	1.81	-68611	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1436	-24.28	3.92	12	19.28	-636.00	3941.00	24500	20240321	-36.98	8910	20241210	73.29	17300	-10.75	20250107	14070	9.74	20250109	24500	-36.98	20240321	8910	73.29	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
92	20250109	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15380	520	2	3.50	16929316060	1130126	117.99	14700	15650	14070	19310	10410	14860	14980.04	1.81	-45378	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1431	-24.18	3.90	12	12.15	-636.00	3941.00	24500	20240321	-37.22	8910	20241210	72.62	17300	-11.10	20250107	14070	9.31	20250109	24500	-37.22	20240321	8910	72.62	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
93	20250109	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	210	2	1.41	14919756120	997495	104.14	14700	15650	14070	19310	10410	14860	14957.23	1.81	-66569	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1402	-23.69	3.82	12	10.72	-636.00	3941.00	24500	20240321	-38.49	8910	20241210	69.14	17300	-12.89	20250107	14070	7.11	20250109	24500	-38.49	20240321	8910	69.14	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
94	20250109	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	110	2	0.74	7865065390	537710	56.14	14700	15070	14070	19310	10410	14860	14626.92	1.81	-13752	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1393	-23.54	3.80	12	5.78	-636.00	3941.00	24500	20240321	-38.90	8910	20241210	68.01	17300	-13.47	20250107	14070	6.40	20250109	24500	-38.90	20240321	8910	68.01	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
95	20250109	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	-90	5	-0.61	6811838500	467105	48.77	14700	15030	14070	19310	10410	14860	14583.03	1.81	-3266	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1374	-23.22	3.75	12	5.02	-636.00	3941.00	24500	20240321	-39.71	8910	20241210	65.77	17300	-14.62	20250107	14070	4.98	20250109	24500	-39.71	20240321	8910	65.77	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
96	20250109	100806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	-300	5	-2.02	3086303430	215443	22.49	14700	14760	14070	19310	10410	14860	14325.10	1.81	14432	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1355	-22.89	3.69	12	2.32	-636.00	3941.00	24500	20240321	-40.57	8910	20241210	63.41	17300	-15.84	20250107	14070	3.48	20250109	24500	-40.57	20240321	8910	63.41	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
97	20250109	090809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	-460	5	-3.10	857967940	59204	6.18	14700	14760	14330	19310	10410	14860	14491.02	1.81	-3602	16593	15726	15263	14396	13933	15495	14165	47	4450	500	9510	10	1	9303140	1340	-22.64	3.65	12	0.64	-636.00	3941.00	24500	20240321	-41.22	8910	20241210	61.62	17300	-16.76	20250107	14330	0.49	20250109	24500	-41.22	20240321	8910	61.62	20241210	5.01	N	140670	500	46 억	168715	N	N	N	N
98	20250108	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-1260	5	-7.82	14306546050	934417	19.53	16100	16130	14800	20950	11290	16120	15297.75	1.50	29070	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1382	-23.36	3.77	12	10.04	-636.00	3941.00	24500	20240321	-39.35	8910	20241210	66.78	17300	-14.10	20250107	14800	0.41	20250108	24500	-39.35	20240321	8910	66.78	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
99	20250108	150801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-1300	5	-8.06	13477578470	878622	18.36	16100	16130	14800	20950	11290	16120	15325.65	1.50	20146	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1379	-23.30	3.76	12	9.44	-636.00	3941.00	24500	20240321	-39.51	8910	20241210	66.33	17300	-14.34	20250107	14800	0.14	20250108	24500	-39.51	20240321	8910	66.33	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
100	20250108	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	-1120	5	-6.95	11719962440	760740	15.90	16100	16130	14840	20950	11290	16120	15391.39	1.50	-7195	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1395	-23.58	3.81	12	8.18	-636.00	3941.00	24500	20240321	-38.78	8910	20241210	68.35	17300	-13.29	20250107	14840	1.08	20250108	24500	-38.78	20240321	8910	68.35	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
101	20250108	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	-980	5	-6.08	10771240240	697380	14.57	16100	16130	14840	20950	11290	16120	15430.20	1.50	-11143	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1408	-23.81	3.84	12	7.50	-636.00	3941.00	24500	20240321	-38.20	8910	20241210	69.92	17300	-12.49	20250107	14840	2.02	20250108	24500	-38.20	20240321	8910	69.92	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
102	20250108	120800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	-1110	5	-6.89	9236933040	594795	12.43	16100	16130	14860	20950	11290	16120	15514.06	1.50	-24461	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1396	-23.60	3.81	12	6.39	-636.00	3941.00	24500	20240321	-38.73	8910	20241210	68.46	17300	-13.24	20250107	14850	1.08	20250103	24500	-38.73	20240321	8910	68.46	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
103	20250108	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	-890	5	-5.52	6913309050	440675	9.21	16100	16130	15230	20950	11290	16120	15672.50	1.50	-26606	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1417	-23.95	3.86	12	4.74	-636.00	3941.00	24500	20240321	-37.84	8910	20241210	70.93	17300	-11.97	20250107	14850	2.56	20250103	24500	-37.84	20240321	8910	70.93	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
104	20250108	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	-420	5	-2.61	4829295680	305600	6.39	16100	16130	15500	20950	11290	16120	15785.99	1.50	-30045	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1461	-24.69	3.98	12	3.28	-636.00	3941.00	24500	20240321	-35.92	8910	20241210	76.21	17300	-9.25	20250107	14850	5.72	20250103	24500	-35.92	20240321	8910	76.21	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
105	20250108	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-200	5	-1.24	1385221740	86555	1.81	16100	16130	15800	20950	11290	16120	15979.10	1.50	4634	18093	17106	16313	15326	14533	17600	15820	47	4830	500	10310	10	1	9303140	1481	-25.03	4.04	12	0.93	-636.00	3941.00	24500	20240321	-35.02	8910	20241210	78.68	17300	-7.98	20250107	14850	7.21	20250103	24500	-35.02	20240321	8910	78.68	20241210	4.76	N	140670	500	46 억	139281	N	N	N	N
106	20250107	160755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16120	130	2	0.81	78215456870	4746214	320.42	15920	17300	15520	20750	11200	15990	16479.71	1.00	45531	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1500	-25.35	4.09	12	51.02	-636.00	3941.00	24500	20240321	-34.20	8910	20241210	80.92	17300	-6.82	20250107	14850	8.55	20250103	24500	-34.20	20240321	8910	80.92	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
107	20250107	150756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	280	2	1.75	77478430340	4700556	317.34	15920	17300	15520	20750	11200	15990	16482.86	1.00	50322	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1514	-25.58	4.13	12	50.53	-636.00	3941.00	24500	20240321	-33.59	8910	20241210	82.60	17300	-5.95	20250107	14850	9.56	20250103	24500	-33.59	20240321	8910	82.60	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
108	20250107	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	230	2	1.44	75592904310	4584295	309.49	15920	17300	15520	20750	11200	15990	16489.58	1.00	66058	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1509	-25.50	4.12	12	49.28	-636.00	3941.00	24500	20240321	-33.80	8910	20241210	82.04	17300	-6.24	20250107	14850	9.23	20250103	24500	-33.80	20240321	8910	82.04	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
109	20250107	130754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	580	2	3.63	70105970140	4251338	287.01	15920	17300	15520	20750	11200	15990	16490.38	1.00	67250	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1542	-26.05	4.20	12	45.70	-636.00	3941.00	24500	20240321	-32.37	8910	20241210	85.97	17300	-4.22	20250107	14850	11.58	20250103	24500	-32.37	20240321	8910	85.97	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
110	20250107	120756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16240	250	2	1.56	57479317140	3484878	235.27	15920	17300	15520	20750	11200	15990	16493.98	1.00	47678	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1511	-25.53	4.12	12	37.46	-636.00	3941.00	24500	20240321	-33.71	8910	20241210	82.27	17300	-6.13	20250107	14850	9.36	20250103	24500	-33.71	20240321	8910	82.27	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
111	20250107	110751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16440	450	2	2.81	39606883300	2411645	162.81	15920	17300	15520	20750	11200	15990	16423.25	1.00	54930	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1529	-25.85	4.17	12	25.92	-636.00	3941.00	24500	20240321	-32.90	8910	20241210	84.51	17300	-4.97	20250107	14850	10.71	20250103	24500	-32.90	20240321	8910	84.51	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
112	20250107	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	40	2	0.25	33337063070	2021878	136.50	15920	17300	15520	20750	11200	15990	16488.26	1.00	-29570	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1491	-25.20	4.07	12	21.73	-636.00	3941.00	24500	20240321	-34.57	8910	20241210	79.91	17300	-7.34	20250107	14850	7.95	20250103	24500	-34.57	20240321	8910	79.91	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
113	20250107	090758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	-30	5	-0.19	2722192690	169518	11.44	15920	16290	15750	20750	11200	15990	16058.58	1.00	-8527	16970	16480	15860	15370	14750	16725	15615	47	4760	500	10230	10	1	9303140	1485	-25.09	4.05	12	1.82	-636.00	3941.00	24500	20240321	-34.86	8910	20241210	79.12	16800	-5.00	20250102	14850	7.47	20250103	24500	-34.86	20240321	8910	79.12	20241210	4.56	N	140670	500	46 억	92670	N	N	N	N
114	20250106	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	240	2	1.52	23061353820	1455140	99.41	15780	16350	15240	20450	11030	15750	15847.60	0.84	11237	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1488	-25.14	4.06	12	15.64	-636.00	3941.00	24500	20240321	-34.73	8910	20241210	79.46	16800	-4.82	20250102	14850	7.68	20250103	24500	-34.73	20240321	8910	79.46	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
115	20250106	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	150	2	0.95	21096699120	1331940	90.99	15780	16350	15240	20450	11030	15750	15839.09	0.84	22881	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1479	-25.00	4.03	12	14.32	-636.00	3941.00	24500	20240321	-35.10	8910	20241210	78.45	16800	-5.36	20250102	14850	7.07	20250103	24500	-35.10	20240321	8910	78.45	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
116	20250106	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	-170	5	-1.08	18420754710	1163172	79.46	15780	16350	15240	20450	11030	15750	15836.67	0.84	-2351	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1449	-24.50	3.95	12	12.50	-636.00	3941.00	24500	20240321	-36.41	8910	20241210	74.86	16800	-7.26	20250102	14850	4.92	20250103	24500	-36.41	20240321	8910	74.86	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
117	20250106	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15760	10	2	0.06	15881423840	999643	68.29	15780	16350	15240	20450	11030	15750	15887.13	0.84	814	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1466	-24.78	4.00	12	10.75	-636.00	3941.00	24500	20240321	-35.67	8910	20241210	76.88	16800	-6.19	20250102	14850	6.13	20250103	24500	-35.67	20240321	8910	76.88	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
118	20250106	120743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	-10	5	-0.06	14952320350	940937	64.28	15780	16350	15240	20450	11030	15750	15890.92	0.84	1084	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1464	-24.75	3.99	12	10.11	-636.00	3941.00	24500	20240321	-35.76	8910	20241210	76.66	16800	-6.31	20250102	14850	5.99	20250103	24500	-35.76	20240321	8910	76.66	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
119	20250106	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	60	2	0.38	13978981260	879505	60.08	15780	16350	15240	20450	11030	15750	15894.18	0.84	2111	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1471	-24.86	4.01	12	9.45	-636.00	3941.00	24500	20240321	-35.47	8910	20241210	77.44	16800	-5.89	20250102	14850	6.46	20250103	24500	-35.47	20240321	8910	77.44	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
120	20250106	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	-50	5	-0.32	12808650490	805455	55.03	15780	16350	15240	20450	11030	15750	15902.42	0.84	-8249	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1461	-24.69	3.98	12	8.66	-636.00	3941.00	24500	20240321	-35.92	8910	20241210	76.21	16800	-6.55	20250102	14850	5.72	20250103	24500	-35.92	20240321	8910	76.21	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
121	20250106	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	70	2	0.44	6277067360	391019	26.71	15780	16350	15750	20450	11030	15750	16053.28	0.84	-6602	16350	16050	15450	15150	14550	16200	15300	47	4700	500	10080	10	1	9303140	1472	-24.87	4.01	12	4.20	-636.00	3941.00	24500	20240321	-35.43	8910	20241210	77.55	16800	-5.83	20250102	14850	6.53	20250103	24500	-35.43	20240321	8910	77.55	20241210	4.02	N	140670	500	46 억	77714	N	N	N	N
122	20250103	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	90	2	0.57	21281679440	1386830	24.74	15500	15750	14850	20350	10970	15660	15344.98	1.61	-69816	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1465	-24.76	4.00	12	14.91	-636.00	3941.00	24500	20240321	-35.71	8910	20241210	76.77	16800	-6.25	20250102	14850	6.06	20250103	24500	-35.71	20240321	8910	76.77	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
123	20250103	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	-80	5	-0.51	18496969190	1209209	21.57	15500	15590	14850	20350	10970	15660	15296.75	1.61	-54368	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1449	-24.50	3.95	12	13.00	-636.00	3941.00	24500	20240321	-36.41	8910	20241210	74.86	16800	-7.26	20250102	14850	4.92	20250103	24500	-36.41	20240321	8910	74.86	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
124	20250103	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	-130	5	-0.83	16924535620	1107857	19.76	15500	15590	14850	20350	10970	15660	15276.82	1.61	-45918	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1445	-24.42	3.94	12	11.91	-636.00	3941.00	24500	20240321	-36.61	8910	20241210	74.30	16800	-7.56	20250102	14850	4.58	20250103	24500	-36.61	20240321	8910	74.30	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
125	20250103	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	-360	5	-2.30	14287377770	937235	16.72	15500	15530	14850	20350	10970	15660	15244.18	1.61	-49584	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1423	-24.06	3.88	12	10.07	-636.00	3941.00	24500	20240321	-37.55	8910	20241210	71.72	16800	-8.93	20250102	14850	3.03	20250103	24500	-37.55	20240321	8910	71.72	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
126	20250103	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15210	-450	5	-2.87	12519877650	822011	14.66	15500	15530	14850	20350	10970	15660	15230.79	1.61	-38030	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1415	-23.92	3.86	12	8.84	-636.00	3941.00	24500	20240321	-37.92	8910	20241210	70.71	16800	-9.46	20250102	14850	2.42	20250103	24500	-37.92	20240321	8910	70.71	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
127	20250103	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15160	-500	5	-3.19	11584034520	760246	13.56	15500	15530	14850	20350	10970	15660	15237.22	1.61	-40369	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1410	-23.84	3.85	12	8.17	-636.00	3941.00	24500	20240321	-38.12	8910	20241210	70.15	16800	-9.76	20250102	14850	2.09	20250103	24500	-38.12	20240321	8910	70.15	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
128	20250103	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-300	5	-1.92	8743475420	574446	10.25	15500	15530	14850	20350	10970	15660	15220.71	1.61	1391	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1429	-24.15	3.90	12	6.17	-636.00	3941.00	24500	20240321	-37.31	8910	20241210	72.39	16800	-8.57	20250102	14850	3.43	20250103	24500	-37.31	20240321	8910	72.39	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
129	20250103	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	-460	5	-2.94	3479467890	227616	4.06	15500	15530	15100	20350	10970	15660	15286.57	1.61	-13132	17573	16616	15843	14886	14113	17095	15365	47	4690	500	10020	10	1	9303140	1414	-23.90	3.86	12	2.45	-636.00	3941.00	24500	20240321	-37.96	8910	20241210	70.59	16800	-9.52	20250102	15070	0.86	20250102	24500	-37.96	20240321	8910	70.59	20241210	4.22	N	140670	500	46 억	149861	N	N	N	N
130	20250102	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	1660	2	11.86	88246333320	5524173	105.39	15570	16800	15070	18200	9800	14000	15975.05	1.29	27821	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1457	-24.62	3.97	12	59.38	-636.00	3941.00	24500	20240321	-36.08	8910	20241210	75.76	16800	-6.79	20250102	15070	3.92	20250102	24500	-36.08	20240321	8910	75.76	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N
131	20250102	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15620	1620	2	11.57	86155679890	5390780	102.85	15570	16800	15070	18200	9800	14000	15982.04	1.29	27454	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1453	-24.56	3.96	12	57.95	-636.00	3941.00	24500	20240321	-36.24	8910	20241210	75.31	16800	-7.02	20250102	15070	3.65	20250102	24500	-36.24	20240321	8910	75.31	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N
132	20250102	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15710	1710	2	12.21	82526241500	5157407	98.40	15570	16800	15070	18200	9800	14000	16001.50	1.29	-17478	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1462	-24.70	3.99	12	55.44	-636.00	3941.00	24500	20240321	-35.88	8910	20241210	76.32	16800	-6.49	20250102	15070	4.25	20250102	24500	-35.88	20240321	8910	76.32	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N
133	20250102	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	1910	2	13.64	79847371260	4987548	95.15	15570	16800	15070	18200	9800	14000	16009.35	1.29	-27937	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1480	-25.02	4.04	12	53.61	-636.00	3941.00	24500	20240321	-35.06	8910	20241210	78.56	16800	-5.30	20250102	15070	5.57	20250102	24500	-35.06	20240321	8910	78.56	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N
134	20250102	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	2170	2	15.50	73967573330	4617160	88.09	15570	16800	15070	18200	9800	14000	16020.15	1.29	-19916	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1504	-25.42	4.10	12	49.63	-636.00	3941.00	24500	20240321	-34.00	8910	20241210	81.48	16800	-3.75	20250102	15070	7.30	20250102	24500	-34.00	20240321	8910	81.48	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N
135	20250102	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	2180	2	15.57	68026968590	4251043	81.10	15570	16800	15070	18200	9800	14000	16002.42	1.29	-22175	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1505	-25.44	4.11	12	45.69	-636.00	3941.00	24500	20240321	-33.96	8910	20241210	81.59	16800	-3.69	20250102	15070	7.37	20250102	24500	-33.96	20240321	8910	81.59	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N
136	20250102	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	1750	2	12.50	18127038590	1153747	22.01	15570	16050	15400	18200	9800	14000	15711.45	1.29	-4851	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1465	-24.76	4.00	12	12.40	-636.00	3941.00	24500	20240321	-35.71	8910	20241210	76.77	16050	-1.87	20250102	15400	2.27	20250102	24500	-35.71	20240321	8910	76.77	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N
137	20250102	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	1.29	0	16086	15042	12956	11912	9826	15565	12435	47	4200	500	8960	10	1	9303140	1302	-22.01	3.55	12	0.00	-636.00	3941.00	24500	20240321	-42.86	8910	20241210	57.13	0	0.00	0	0	0.00	0	24500	-42.86	20240321	8910	57.13	20241210	4.15	N	140670	500	46 억	120194	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History