KissMeData/361390/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	180	2	1.14	1771302830	110740	143.30	15960	16260	15630	20400	11020	15730	15995.53	9.91	-4019	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1193	71.99	3.43	12	1.48	221.00	4645.00	25000	20241108	-36.36	11290	20240911	40.92	17080	-6.85	20250113	14340	10.95	20250102	25000	-36.36	20241108	11290	40.92	20240911	4.25	N	361390	500	37 억	743612	N	N	2527	N	N
3	20250124	151235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	260	2	1.65	1683400370	105220	136.16	15960	16260	15630	20400	11020	15730	15998.86	9.91	-5211	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1199	72.35	3.44	12	1.40	221.00	4645.00	25000	20241108	-36.04	11290	20240911	41.63	17080	-6.38	20250113	14340	11.51	20250102	25000	-36.04	20241108	11290	41.63	20240911	4.25	N	361390	500	37 억	743612	N	N	0	N	N
4	20250124	141233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	270	2	1.72	1432472320	89472	115.78	15960	16260	15630	20400	11020	15730	16010.29	9.91	-9783	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1200	72.40	3.44	12	1.19	221.00	4645.00	25000	20241108	-36.00	11290	20240911	41.72	17080	-6.32	20250113	14340	11.58	20250102	25000	-36.00	20241108	11290	41.72	20240911	4.25	N	361390	500	37 억	743612	N	N	0	N	N
5	20250124	131236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	440	2	2.80	1231033870	76900	99.51	15960	16260	15630	20400	11020	15730	16008.24	9.91	-6579	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1213	73.17	3.48	12	1.03	221.00	4645.00	25000	20241108	-35.32	11290	20240911	43.22	17080	-5.33	20250113	14340	12.76	20250102	25000	-35.32	20241108	11290	43.22	20240911	4.25	N	361390	500	37 억	743612	N	N	0	N	N
6	20250124	121231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	450	2	2.86	1050730770	65727	85.05	15960	16260	15630	20400	11020	15730	15986.29	9.91	-4555	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1214	73.21	3.48	12	0.88	221.00	4645.00	25000	20241108	-35.28	11290	20240911	43.31	17080	-5.27	20250113	14340	12.83	20250102	25000	-35.28	20241108	11290	43.31	20240911	4.25	N	361390	500	37 억	743612	N	N	0	N	N
7	20250124	111233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	250	2	1.59	591638460	37281	48.24	15960	16100	15630	20400	11020	15730	15869.70	9.91	-674	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1199	72.31	3.44	12	0.50	221.00	4645.00	25000	20241108	-36.08	11290	20240911	41.54	17080	-6.44	20250113	14340	11.44	20250102	25000	-36.08	20241108	11290	41.54	20240911	4.25	N	361390	500	37 억	743612	N	N	0	N	N
8	20250124	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	60	2	0.38	268858640	17074	22.09	15960	15960	15630	20400	11020	15730	15746.67	9.91	-1257	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1184	71.45	3.40	12	0.23	221.00	4645.00	25000	20241108	-36.84	11290	20240911	39.86	17080	-7.55	20250113	14340	10.11	20250102	25000	-36.84	20241108	11290	39.86	20240911	4.25	N	361390	500	37 억	743612	N	N	0	N	N
9	20250124	091239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15730	0	3	0.00	64423370	4087	5.29	15960	15960	15650	20400	11020	15730	15763.00	9.91	-1225	16543	16136	15903	15496	15263	16020	15380	38	4670	500	10690	10	1	7500789	1180	71.18	3.39	12	0.05	221.00	4645.00	25000	20241108	-37.08	11290	20240911	39.33	17080	-7.90	20250113	14340	9.69	20250102	25000	-37.08	20241108	11290	39.33	20240911	4.25	N	361390	500	37 억	743612	N	N	0	N	N
10	20250123	161228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15730	-530	5	-3.26	1212821370	75710	18.54	16300	16310	15670	21100	11390	16260	16019.09	9.95	-3366	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1180	71.18	3.39	12	1.01	221.00	4645.00	25000	20241108	-37.08	11290	20240911	39.33	17080	-7.90	20250113	14340	9.69	20250102	25000	-37.08	20241108	11290	39.33	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
11	20250123	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	-570	5	-3.51	1177379300	73457	17.98	16300	16310	15670	21100	11390	16260	16027.63	9.95	-3364	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1177	71.00	3.38	12	0.98	221.00	4645.00	25000	20241108	-37.24	11290	20240911	38.97	17080	-8.14	20250113	14340	9.41	20250102	25000	-37.24	20241108	11290	38.97	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
12	20250123	141226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15870	-390	5	-2.40	981101510	61019	14.94	16300	16310	15850	21100	11390	16260	16078.14	9.95	-3446	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1190	71.81	3.42	12	0.81	221.00	4645.00	25000	20241108	-36.52	11290	20240911	40.57	17080	-7.08	20250113	14340	10.67	20250102	25000	-36.52	20241108	11290	40.57	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
13	20250123	131226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15930	-330	5	-2.03	917001270	56982	13.95	16300	16310	15900	21100	11390	16260	16092.35	9.95	-2952	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1195	72.08	3.43	12	0.76	221.00	4645.00	25000	20241108	-36.28	11290	20240911	41.10	17080	-6.73	20250113	14340	11.09	20250102	25000	-36.28	20241108	11290	41.10	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
14	20250123	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15970	-290	5	-1.78	786237280	48771	11.94	16300	16310	15940	21100	11390	16260	16120.54	9.95	-4182	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1198	72.26	3.44	12	0.65	221.00	4645.00	25000	20241108	-36.12	11290	20240911	41.45	17080	-6.50	20250113	14340	11.37	20250102	25000	-36.12	20241108	11290	41.45	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
15	20250123	111216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	-270	5	-1.66	715386600	44335	10.85	16300	16310	15950	21100	11390	16260	16135.48	9.95	-2286	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1199	72.35	3.44	12	0.59	221.00	4645.00	25000	20241108	-36.04	11290	20240911	41.63	17080	-6.38	20250113	14340	11.51	20250102	25000	-36.04	20241108	11290	41.63	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
16	20250123	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15970	-290	5	-1.78	635816120	39361	9.64	16300	16310	15950	21100	11390	16260	16153.01	9.95	-3183	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1198	72.26	3.44	12	0.52	221.00	4645.00	25000	20241108	-36.12	11290	20240911	41.45	17080	-6.50	20250113	14340	11.37	20250102	25000	-36.12	20241108	11290	41.45	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
17	20250123	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-110	5	-0.68	230471160	14212	3.48	16300	16300	16130	21100	11390	16260	16216.16	9.95	-2139	17380	16820	16480	15920	15580	16650	15750	38	4840	500	11050	10	1	7500789	1211	73.08	3.48	12	0.19	221.00	4645.00	25000	20241108	-35.40	11290	20240911	43.05	17080	-5.44	20250113	14340	12.62	20250102	25000	-35.40	20241108	11290	43.05	20240911	4.14	N	361390	500	37 억	746648	N	N	0	N	N
18	20250122	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	170	2	1.06	6739528100	406736	168.25	16590	17040	16140	20900	11270	16090	16570.72	9.64	23806	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1220	73.57	3.50	12	5.42	221.00	4645.00	25000	20241108	-34.96	11290	20240911	44.02	17080	-4.80	20250113	14340	13.39	20250102	25000	-34.96	20241108	11290	44.02	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
19	20250122	151219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	110	2	0.68	6576600350	396686	164.10	16590	17040	16160	20900	11270	16090	16578.86	9.64	23105	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1215	73.30	3.49	12	5.29	221.00	4645.00	25000	20241108	-35.20	11290	20240911	43.49	17080	-5.15	20250113	14340	12.97	20250102	25000	-35.20	20241108	11290	43.49	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
20	20250122	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	220	2	1.37	6275351980	378231	156.46	16590	17040	16160	20900	11270	16090	16591.32	9.64	24754	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1223	73.80	3.51	12	5.04	221.00	4645.00	25000	20241108	-34.76	11290	20240911	44.46	17080	-4.51	20250113	14340	13.74	20250102	25000	-34.76	20241108	11290	44.46	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
21	20250122	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	330	2	2.05	5879691860	354003	146.44	16590	17040	16160	20900	11270	16090	16609.16	9.64	27289	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1232	74.30	3.53	12	4.72	221.00	4645.00	25000	20241108	-34.32	11290	20240911	45.44	17080	-3.86	20250113	14340	14.50	20250102	25000	-34.32	20241108	11290	45.44	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
22	20250122	121217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	480	2	2.98	5513297080	331795	137.25	16590	17040	16160	20900	11270	16090	16616.58	9.64	25672	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1243	74.98	3.57	12	4.42	221.00	4645.00	25000	20241108	-33.72	11290	20240911	46.77	17080	-2.99	20250113	14340	15.55	20250102	25000	-33.72	20241108	11290	46.77	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
23	20250122	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	720	2	4.47	4962717650	298754	123.59	16590	17040	16160	20900	11270	16090	16611.38	9.64	27840	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1261	76.06	3.62	12	3.98	221.00	4645.00	25000	20241108	-32.76	11290	20240911	48.89	17080	-1.58	20250113	14340	17.22	20250102	25000	-32.76	20241108	11290	48.89	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
24	20250122	101217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	170	2	1.06	3475784350	209803	86.79	16590	17040	16160	20900	11270	16090	16566.90	9.64	10199	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1220	73.57	3.50	12	2.80	221.00	4645.00	25000	20241108	-34.96	11290	20240911	44.02	17080	-4.80	20250113	14340	13.39	20250102	25000	-34.96	20241108	11290	44.02	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
25	20250122	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	380	2	2.36	2173785780	130350	53.92	16590	17040	16320	20900	11270	16090	16676.53	9.64	16328	16803	16446	15933	15576	15063	16625	15755	38	4810	500	10940	10	1	7500789	1235	74.52	3.55	12	1.74	221.00	4645.00	25000	20241108	-34.12	11290	20240911	45.88	17080	-3.57	20250113	14340	14.85	20250102	25000	-34.12	20241108	11290	45.88	20240911	4.00	N	361390	500	37 억	722998	N	N	0	N	N
26	20250121	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16090	730	2	4.75	3798020610	239262	440.69	15800	16290	15420	19960	10760	15360	15873.59	9.46	13260	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1207	72.81	3.46	12	3.19	221.00	4645.00	25000	20241108	-35.64	11290	20240911	42.52	17080	-5.80	20250113	14340	12.20	20250102	25000	-35.64	20241108	11290	42.52	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
27	20250121	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	470	2	3.06	3253363720	205161	377.88	15800	16290	15420	19960	10760	15360	15857.61	9.46	6723	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1187	71.63	3.41	12	2.74	221.00	4645.00	25000	20241108	-36.68	11290	20240911	40.21	17080	-7.32	20250113	14340	10.39	20250102	25000	-36.68	20241108	11290	40.21	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
28	20250121	141213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	390	2	2.54	3114049120	196338	361.63	15800	16290	15420	19960	10760	15360	15860.65	9.46	4399	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1181	71.27	3.39	12	2.62	221.00	4645.00	25000	20241108	-37.00	11290	20240911	39.50	17080	-7.79	20250113	14340	9.83	20250102	25000	-37.00	20241108	11290	39.50	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
29	20250121	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	470	2	3.06	3001147620	189189	348.46	15800	16290	15420	19960	10760	15360	15863.22	9.46	5979	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1187	71.63	3.41	12	2.52	221.00	4645.00	25000	20241108	-36.68	11290	20240911	40.21	17080	-7.32	20250113	14340	10.39	20250102	25000	-36.68	20241108	11290	40.21	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
30	20250121	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	190	2	1.24	2642166790	166521	306.71	15800	16290	15420	19960	10760	15360	15866.87	9.46	3639	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1166	70.36	3.35	12	2.22	221.00	4645.00	25000	20241108	-37.80	11290	20240911	37.73	17080	-8.96	20250113	14340	8.44	20250102	25000	-37.80	20241108	11290	37.73	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
31	20250121	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	250	2	1.63	2511299190	158125	291.24	15800	16290	15420	19960	10760	15360	15881.73	9.46	4201	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1171	70.63	3.36	12	2.11	221.00	4645.00	25000	20241108	-37.56	11290	20240911	38.26	17080	-8.61	20250113	14340	8.86	20250102	25000	-37.56	20241108	11290	38.26	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
32	20250121	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15650	290	2	1.89	2294174760	144237	265.66	15800	16290	15420	19960	10760	15360	15905.59	9.46	2113	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1174	70.81	3.37	12	1.92	221.00	4645.00	25000	20241108	-37.40	11290	20240911	38.62	17080	-8.37	20250113	14340	9.14	20250102	25000	-37.40	20241108	11290	38.62	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
33	20250121	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	630	2	4.10	1345667720	84120	154.94	15800	16290	15720	19960	10760	15360	15997.00	9.46	6076	15813	15586	15263	15036	14713	15700	15150	38	4600	500	10440	10	1	7500789	1199	72.35	3.44	12	1.12	221.00	4645.00	25000	20241108	-36.04	11290	20240911	41.63	17080	-6.38	20250113	14340	11.51	20250102	25000	-36.04	20241108	11290	41.63	20240911	4.06	N	361390	500	37 억	709667	N	N	2	N	N
34	20250120	161158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	130	2	0.85	825389050	54199	95.31	15170	15490	14940	19790	10670	15230	15227.55	9.58	-9474	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1152	69.50	3.31	12	0.72	221.00	4645.00	25000	20241108	-38.56	11290	20240911	36.05	17080	-10.07	20250113	14340	7.11	20250102	25000	-38.56	20241108	11290	36.05	20240911	4.00	N	361390	500	37 억	718823	N	N	2	N	N
35	20250120	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	60	2	0.39	759838630	49927	87.80	15170	15490	14940	19790	10670	15230	15218.99	9.58	-8982	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1147	69.19	3.29	12	0.67	221.00	4645.00	25000	20241108	-38.84	11290	20240911	35.43	17080	-10.48	20250113	14340	6.62	20250102	25000	-38.84	20241108	11290	35.43	20240911	4.00	N	361390	500	37 억	718823	N	N	64	N	N
36	20250120	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15280	50	2	0.33	730787450	48027	84.46	15170	15490	14940	19790	10670	15230	15216.18	9.58	-8801	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1146	69.14	3.29	12	0.64	221.00	4645.00	25000	20241108	-38.88	11290	20240911	35.34	17080	-10.54	20250113	14340	6.56	20250102	25000	-38.88	20241108	11290	35.34	20240911	4.00	N	361390	500	37 억	718823	N	N	64	N	N
37	20250120	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	100	2	0.66	651481370	42839	75.33	15170	15490	14940	19790	10670	15230	15207.67	9.58	-7099	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1150	69.37	3.30	12	0.57	221.00	4645.00	25000	20241108	-38.68	11290	20240911	35.78	17080	-10.25	20250113	14340	6.90	20250102	25000	-38.68	20241108	11290	35.78	20240911	4.00	N	361390	500	37 억	718823	N	N	64	N	N
38	20250120	121211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15280	50	2	0.33	576257320	37929	66.70	15170	15490	14940	19790	10670	15230	15193.05	9.58	-8289	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1146	69.14	3.29	12	0.51	221.00	4645.00	25000	20241108	-38.88	11290	20240911	35.34	17080	-10.54	20250113	14340	6.56	20250102	25000	-38.88	20241108	11290	35.34	20240911	4.00	N	361390	500	37 억	718823	N	N	64	N	N
39	20250120	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	130	2	0.85	508336150	33491	58.90	15170	15490	14940	19790	10670	15230	15178.29	9.58	-6015	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1152	69.50	3.31	12	0.45	221.00	4645.00	25000	20241108	-38.56	11290	20240911	36.05	17080	-10.07	20250113	14340	7.11	20250102	25000	-38.56	20241108	11290	36.05	20240911	4.00	N	361390	500	37 억	718823	N	N	64	N	N
40	20250120	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	-190	5	-1.25	244807730	16294	28.65	15170	15230	14940	19790	10670	15230	15024.41	9.58	-10544	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1128	68.05	3.24	12	0.22	221.00	4645.00	25000	20241108	-39.84	11290	20240911	33.22	17080	-11.94	20250113	14340	4.88	20250102	25000	-39.84	20241108	11290	33.22	20240911	4.00	N	361390	500	37 억	718823	N	N	64	N	N
41	20250120	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	-190	5	-1.25	98713150	6560	11.54	15170	15230	14980	19790	10670	15230	15047.74	9.58	-4491	15556	15392	15106	14942	14656	15475	15025	38	4560	500	10350	10	1	7500789	1128	68.05	3.24	12	0.09	221.00	4645.00	25000	20241108	-39.84	11290	20240911	33.22	17080	-11.94	20250113	14340	4.88	20250102	25000	-39.84	20241108	11290	33.22	20240911	4.00	N	361390	500	37 억	718823	N	N	64	N	N
42	20250117	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	250	2	1.67	847194270	56222	124.25	15030	15270	14820	19470	10490	14980	15066.83	9.58	437	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1142	68.91	3.28	12	0.75	221.00	4645.00	25000	20241108	-39.08	11290	20240911	34.90	17080	-10.83	20250113	14340	6.21	20250102	25000	-39.08	20241108	11290	34.90	20240911	4.00	N	361390	500	37 억	718494	N	N	64	N	N
43	20250117	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15190	210	2	1.40	803321730	53336	117.87	15030	15270	14820	19470	10490	14980	15061.74	9.58	-27	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1139	68.73	3.27	12	0.71	221.00	4645.00	25000	20241108	-39.24	11290	20240911	34.54	17080	-11.07	20250113	14340	5.93	20250102	25000	-39.24	20241108	11290	34.54	20240911	4.00	N	361390	500	37 억	718494	N	N	0	N	N
44	20250117	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15100	120	2	0.80	642734000	42770	94.52	15030	15250	14820	19470	10490	14980	15027.84	9.58	-4320	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1133	68.33	3.25	12	0.57	221.00	4645.00	25000	20241108	-39.60	11290	20240911	33.75	17080	-11.59	20250113	14340	5.30	20250102	25000	-39.60	20241108	11290	33.75	20240911	4.00	N	361390	500	37 억	718494	N	N	0	N	N
45	20250117	131208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	20	2	0.13	560529320	37307	82.45	15030	15250	14820	19470	10490	14980	15024.94	9.58	-6045	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1125	67.87	3.23	12	0.50	221.00	4645.00	25000	20241108	-40.00	11290	20240911	32.86	17080	-12.18	20250113	14340	4.60	20250102	25000	-40.00	20241108	11290	32.86	20240911	4.00	N	361390	500	37 억	718494	N	N	0	N	N
46	20250117	121210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	70	2	0.47	543803740	36193	79.98	15030	15250	14820	19470	10490	14980	15025.28	9.58	-6215	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1129	68.10	3.24	12	0.48	221.00	4645.00	25000	20241108	-39.80	11290	20240911	33.30	17080	-11.89	20250113	14340	4.95	20250102	25000	-39.80	20241108	11290	33.30	20240911	4.00	N	361390	500	37 억	718494	N	N	0	N	N
47	20250117	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	70	2	0.47	452397680	30101	66.52	15030	15250	14820	19470	10490	14980	15029.55	9.58	-5902	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1129	68.10	3.24	12	0.40	221.00	4645.00	25000	20241108	-39.80	11290	20240911	33.30	17080	-11.89	20250113	14340	4.95	20250102	25000	-39.80	20241108	11290	33.30	20240911	4.00	N	361390	500	37 억	718494	N	N	0	N	N
48	20250117	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	-60	5	-0.40	359890010	23901	52.82	15030	15250	14910	19470	10490	14980	15057.98	9.58	-4854	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1119	67.51	3.21	12	0.32	221.00	4645.00	25000	20241108	-40.32	11290	20240911	32.15	17080	-12.65	20250113	14340	4.04	20250102	25000	-40.32	20241108	11290	32.15	20240911	4.00	N	361390	500	37 억	718494	N	N	0	N	N
49	20250117	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15030	50	2	0.33	92127280	6143	13.58	15030	15060	14920	19470	10490	14980	14997.51	9.58	-2865	15360	15170	15070	14880	14780	15120	14830	38	4490	500	10180	10	1	7500789	1127	68.01	3.24	12	0.08	221.00	4645.00	25000	20241108	-39.88	11290	20240911	33.13	17080	-12.00	20250113	14340	4.81	20250102	25000	-39.88	20241108	11290	33.13	20240911	4.00	N	361390	500	37 억	718494	N	N	0	N	N
50	20250116	161201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	10	2	0.07	672326250	44611	70.40	15000	15260	14970	19460	10480	14970	15070.92	9.64	-4299	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1124	67.78	3.22	12	0.59	221.00	4645.00	25000	20241108	-40.08	11290	20240911	32.68	17080	-12.30	20250113	14340	4.46	20250102	25000	-40.08	20241108	11290	32.68	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
51	20250116	151102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	40	2	0.27	613017760	40652	64.15	15000	15260	14980	19460	10480	14970	15079.65	9.64	-4495	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1126	67.92	3.23	12	0.54	221.00	4645.00	25000	20241108	-39.96	11290	20240911	32.95	17080	-12.12	20250113	14340	4.67	20250102	25000	-39.96	20241108	11290	32.95	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
52	20250116	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	70	2	0.47	504526530	33421	52.74	15000	15260	14980	19460	10480	14970	15096.09	9.64	-2794	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1128	68.05	3.24	12	0.45	221.00	4645.00	25000	20241108	-39.84	11290	20240911	33.22	17080	-11.94	20250113	14340	4.88	20250102	25000	-39.84	20241108	11290	33.22	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
53	20250116	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	110	2	0.73	434020350	28746	45.36	15000	15260	14980	19460	10480	14970	15098.46	9.64	-5618	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1131	68.24	3.25	12	0.38	221.00	4645.00	25000	20241108	-39.68	11290	20240911	33.57	17080	-11.71	20250113	14340	5.16	20250102	25000	-39.68	20241108	11290	33.57	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
54	20250116	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15160	190	2	1.27	364486380	24154	38.12	15000	15260	14980	19460	10480	14970	15090.10	9.64	-4530	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1137	68.60	3.26	12	0.32	221.00	4645.00	25000	20241108	-39.36	11290	20240911	34.28	17080	-11.24	20250113	14340	5.72	20250102	25000	-39.36	20241108	11290	34.28	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
55	20250116	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15100	130	2	0.87	262086430	17407	27.47	15000	15210	14980	19460	10480	14970	15056.38	9.64	-4932	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1133	68.33	3.25	12	0.23	221.00	4645.00	25000	20241108	-39.60	11290	20240911	33.75	17080	-11.59	20250113	14340	5.30	20250102	25000	-39.60	20241108	11290	33.75	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
56	20250116	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15030	60	2	0.40	191490370	12714	20.06	15000	15210	14980	19460	10480	14970	15061.38	9.64	-3656	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1127	68.01	3.24	12	0.17	221.00	4645.00	25000	20241108	-39.88	11290	20240911	33.13	17080	-12.00	20250113	14340	4.81	20250102	25000	-39.88	20241108	11290	33.13	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
57	20250116	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15130	160	2	1.07	52159960	3449	5.44	15000	15170	15000	19460	10480	14970	15123.21	9.64	1086	15303	15136	14983	14816	14663	15060	14740	38	4490	500	10170	10	1	7500789	1135	68.46	3.26	12	0.05	221.00	4645.00	25000	20241108	-39.48	11290	20240911	34.01	17080	-11.42	20250113	14340	5.51	20250102	25000	-39.48	20241108	11290	34.01	20240911	4.05	N	361390	500	37 억	722793	N	N	0	N	N
58	20250115	161202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	-100	5	-0.66	937777040	62561	66.02	15100	15150	14830	19590	10550	15070	14989.81	9.63	629	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1123	67.74	3.22	12	0.83	221.00	4645.00	25000	20241108	-40.12	11290	20240911	32.60	17080	-12.35	20250113	14340	4.39	20250102	25000	-40.12	20241108	11290	32.60	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
59	20250115	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	-80	5	-0.53	908778890	60624	63.98	15100	15150	14830	19590	10550	15070	14990.41	9.63	427	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1124	67.83	3.23	12	0.81	221.00	4645.00	25000	20241108	-40.04	11290	20240911	32.77	17080	-12.24	20250113	14340	4.53	20250102	25000	-40.04	20241108	11290	32.77	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
60	20250115	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	-50	5	-0.33	646237770	43055	45.44	15100	15150	14950	19590	10550	15070	15009.59	9.63	2522	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1127	67.96	3.23	12	0.57	221.00	4645.00	25000	20241108	-39.92	11290	20240911	33.04	17080	-12.06	20250113	14340	4.74	20250102	25000	-39.92	20241108	11290	33.04	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
61	20250115	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	-70	5	-0.46	427831730	28477	30.05	15100	15150	14950	19590	10550	15070	15023.76	9.63	253	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1125	67.87	3.23	12	0.38	221.00	4645.00	25000	20241108	-40.00	11290	20240911	32.86	17080	-12.18	20250113	14340	4.60	20250102	25000	-40.00	20241108	11290	32.86	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
62	20250115	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	-50	5	-0.33	378722320	25203	26.60	15100	15150	14950	19590	10550	15070	15026.87	9.63	1208	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1127	67.96	3.23	12	0.34	221.00	4645.00	25000	20241108	-39.92	11290	20240911	33.04	17080	-12.06	20250113	14340	4.74	20250102	25000	-39.92	20241108	11290	33.04	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
63	20250115	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	-60	5	-0.40	335151990	22300	23.53	15100	15150	14950	19590	10550	15070	15029.24	9.63	2144	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1126	67.92	3.23	12	0.30	221.00	4645.00	25000	20241108	-39.96	11290	20240911	32.95	17080	-12.12	20250113	14340	4.67	20250102	25000	-39.96	20241108	11290	32.95	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
64	20250115	101201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	10	2	0.07	262344170	17463	18.43	15100	15150	14950	19590	10550	15070	15022.86	9.63	3125	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1131	68.24	3.25	12	0.23	221.00	4645.00	25000	20241108	-39.68	11290	20240911	33.57	17080	-11.71	20250113	14340	5.16	20250102	25000	-39.68	20241108	11290	33.57	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
65	20250115	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15060	-10	5	-0.07	107179810	7145	7.54	15100	15110	14960	19590	10550	15070	15000.67	9.63	2552	16050	15560	15250	14760	14450	15405	14605	38	4520	500	10240	10	1	7500789	1130	68.14	3.24	12	0.10	221.00	4645.00	25000	20241108	-39.76	11290	20240911	33.39	17080	-11.83	20250113	14340	5.02	20250102	25000	-39.76	20241108	11290	33.39	20240911	3.87	N	361390	500	37 억	722164	N	N	445	N	N
66	20250114	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	-270	5	-1.76	1427101160	93988	15.67	15340	15740	14940	19940	10740	15340	15183.89	9.62	792	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1130	68.19	3.24	12	1.25	221.00	4645.00	25000	20241108	-39.72	11290	20240911	33.48	17080	-11.77	20250113	14340	5.09	20250102	25000	-39.72	20241108	11290	33.48	20240911	4.05	N	361390	500	37 억	721382	N	N	445	N	N
67	20250114	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	-330	5	-2.15	1381190590	90935	15.16	15340	15740	14940	19940	10740	15340	15188.68	9.62	222	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1126	67.92	3.23	12	1.21	221.00	4645.00	25000	20241108	-39.96	11290	20240911	32.95	17080	-12.12	20250113	14340	4.67	20250102	25000	-39.96	20241108	11290	32.95	20240911	4.05	N	361390	500	37 억	721382	N	N	0	N	N
68	20250114	141156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	-290	5	-1.89	1132851420	74387	12.41	15340	15740	15040	19940	10740	15340	15229.08	9.62	-1282	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1129	68.10	3.24	12	0.99	221.00	4645.00	25000	20241108	-39.80	11290	20240911	33.30	17080	-11.89	20250113	14340	4.95	20250102	25000	-39.80	20241108	11290	33.30	20240911	4.05	N	361390	500	37 억	721382	N	N	0	N	N
69	20250114	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	-110	5	-0.72	933221670	61186	10.20	15340	15740	15080	19940	10740	15340	15252.13	9.62	3149	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1142	68.91	3.28	12	0.82	221.00	4645.00	25000	20241108	-39.08	11290	20240911	34.90	17080	-10.83	20250113	14340	6.21	20250102	25000	-39.08	20241108	11290	34.90	20240911	4.05	N	361390	500	37 억	721382	N	N	0	N	N
70	20250114	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15210	-130	5	-0.85	879340720	57641	9.61	15340	15740	15080	19940	10740	15340	15255.40	9.62	3300	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1141	68.82	3.27	12	0.77	221.00	4645.00	25000	20241108	-39.16	11290	20240911	34.72	17080	-10.95	20250113	14340	6.07	20250102	25000	-39.16	20241108	11290	34.72	20240911	4.05	N	361390	500	37 억	721382	N	N	0	N	N
71	20250114	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	-200	5	-1.30	744313690	48760	8.13	15340	15740	15080	19940	10740	15340	15264.76	9.62	-589	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1136	68.51	3.26	12	0.65	221.00	4645.00	25000	20241108	-39.44	11290	20240911	34.10	17080	-11.36	20250113	14340	5.58	20250102	25000	-39.44	20241108	11290	34.10	20240911	4.05	N	361390	500	37 억	721382	N	N	0	N	N
72	20250114	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15220	-120	5	-0.78	433187440	28219	4.71	15340	15740	15220	19940	10740	15340	15350.93	9.62	-5250	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1142	68.87	3.28	12	0.38	221.00	4645.00	25000	20241108	-39.12	11290	20240911	34.81	17080	-10.89	20250113	14340	6.14	20250102	25000	-39.12	20241108	11290	34.81	20240911	4.05	N	361390	500	37 억	721382	N	N	0	N	N
73	20250114	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	-40	5	-0.26	135174120	8766	1.46	15340	15740	15250	19940	10740	15340	15420.76	9.62	-899	17713	16526	15893	14706	14073	16210	14390	38	4600	500	10430	10	1	7500789	1148	69.23	3.29	12	0.12	221.00	4645.00	25000	20241108	-38.80	11290	20240911	35.52	17080	-10.42	20250113	14340	6.69	20250102	25000	-38.80	20241108	11290	35.52	20240911	4.05	N	361390	500	37 억	721382	N	N	0	N	N
74	20250113	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15340	-450	5	-2.85	9737090680	597713	222.08	16380	17080	15260	20500	11060	15790	16290.71	10.23	-46624	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1151	69.41	3.30	12	7.97	221.00	4645.00	25000	20241108	-38.64	11290	20240911	35.87	17080	-10.19	20250113	14340	6.97	20250102	25000	-38.64	20241108	11290	35.87	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
75	20250113	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-430	5	-2.72	9587460330	587962	218.45	16380	17080	15260	20500	11060	15790	16306.26	10.23	-48577	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1152	69.50	3.31	12	7.84	221.00	4645.00	25000	20241108	-38.56	11290	20240911	36.05	17080	-10.07	20250113	14340	7.11	20250102	25000	-38.56	20241108	11290	36.05	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
76	20250113	141120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	-210	5	-1.33	9172712170	561063	208.46	16380	17080	15530	20500	11060	15790	16348.81	10.23	-49985	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1169	70.50	3.35	12	7.48	221.00	4645.00	25000	20241108	-37.68	11290	20240911	38.00	17080	-8.78	20250113	14340	8.65	20250102	25000	-37.68	20241108	11290	38.00	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
77	20250113	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	-70	5	-0.44	8818998830	538399	200.04	16380	17080	15670	20500	11060	15790	16380.05	10.23	-51880	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1179	71.13	3.38	12	7.18	221.00	4645.00	25000	20241108	-37.12	11290	20240911	39.24	17080	-7.96	20250113	14340	9.62	20250102	25000	-37.12	20241108	11290	39.24	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
78	20250113	121131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	190	2	1.20	8420464360	513276	190.70	16380	17080	15970	20500	11060	15790	16405.34	10.23	-50619	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1199	72.31	3.44	12	6.84	221.00	4645.00	25000	20241108	-36.08	11290	20240911	41.54	17080	-6.44	20250113	14340	11.44	20250102	25000	-36.08	20241108	11290	41.54	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
79	20250113	111128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	400	2	2.53	7972789190	485411	180.35	16380	17080	15970	20500	11060	15790	16424.82	10.23	-51611	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1214	73.26	3.49	12	6.47	221.00	4645.00	25000	20241108	-35.24	11290	20240911	43.40	17080	-5.21	20250113	14340	12.90	20250102	25000	-35.24	20241108	11290	43.40	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
80	20250113	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16460	670	2	4.24	6423652840	390803	145.20	16380	17080	15970	20500	11060	15790	16437.06	10.23	-56091	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1235	74.48	3.54	12	5.21	221.00	4645.00	25000	20241108	-34.16	11290	20240911	45.79	17080	-3.63	20250113	14340	14.78	20250102	25000	-34.16	20241108	11290	45.79	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
81	20250113	091134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	500	2	3.17	1736477540	106804	39.68	16380	16450	16010	20500	11060	15790	16258.55	10.23	-29597	16803	16296	15593	15086	14383	16550	15340	38	4710	500	10730	10	1	7500789	1222	73.71	3.51	12	1.42	221.00	4645.00	25000	20241108	-34.84	11290	20240911	44.29	16450	-0.97	20250113	14340	13.60	20250102	25000	-34.84	20241108	11290	44.29	20240911	4.12	N	361390	500	37 억	767054	N	N	0	N	N
82	20250110	161108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	620	2	4.09	4164552710	266263	365.31	15170	16100	14890	19720	10620	15170	15639.78	9.80	32871	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1184	71.45	3.40	12	3.55	221.00	4645.00	25000	20241108	-36.84	11290	20240911	39.86	16100	-1.93	20250110	14340	10.11	20250102	25000	-36.84	20241108	11290	39.86	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
83	20250110	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	730	2	4.81	3973562760	254175	348.73	15170	16100	14890	19720	10620	15170	15633.18	9.80	32092	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1193	71.95	3.42	12	3.39	221.00	4645.00	25000	20241108	-36.40	11290	20240911	40.83	16100	-1.24	20250110	14340	10.88	20250102	25000	-36.40	20241108	11290	40.83	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
84	20250110	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	600	2	3.96	2728096570	176065	241.56	15170	15850	14890	19720	10620	15170	15494.83	9.80	20063	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1183	71.36	3.40	12	2.35	221.00	4645.00	25000	20241108	-36.92	11290	20240911	39.68	15850	-0.50	20250110	14340	9.97	20250102	25000	-36.92	20241108	11290	39.68	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
85	20250110	131123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15540	370	2	2.44	2101544080	136085	186.71	15170	15790	14890	19720	10620	15170	15442.88	9.80	14937	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1166	70.32	3.35	12	1.81	221.00	4645.00	25000	20241108	-37.84	11290	20240911	37.64	15790	-1.58	20250110	14340	8.37	20250102	25000	-37.84	20241108	11290	37.64	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
86	20250110	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	460	2	3.03	1902892000	123341	169.22	15170	15790	14890	19720	10620	15170	15427.90	9.80	15990	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1172	70.72	3.36	12	1.64	221.00	4645.00	25000	20241108	-37.48	11290	20240911	38.44	15790	-1.01	20250110	14340	9.00	20250102	25000	-37.48	20241108	11290	38.44	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
87	20250110	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	380	2	2.50	1316392030	85842	117.78	15170	15790	14890	19720	10620	15170	15335.06	9.80	6605	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1166	70.36	3.35	12	1.14	221.00	4645.00	25000	20241108	-37.80	11290	20240911	37.73	15790	-1.52	20250110	14340	8.44	20250102	25000	-37.80	20241108	11290	37.73	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
88	20250110	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	-170	5	-1.12	431746500	28718	39.40	15170	15390	14890	19720	10620	15170	15034.00	9.80	-3691	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1125	67.87	3.23	12	0.38	221.00	4645.00	25000	20241108	-40.00	11290	20240911	32.86	15400	-2.60	20250102	14340	4.60	20250102	25000	-40.00	20241108	11290	32.86	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
89	20250110	091124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	-150	5	-0.99	123763030	8195	11.24	15170	15190	14950	19720	10620	15170	15102.26	9.80	-1789	15516	15342	14996	14822	14476	15430	14910	38	4550	500	10310	10	1	7500789	1127	67.96	3.23	12	0.11	221.00	4645.00	25000	20241108	-39.92	11290	20240911	33.04	15400	-2.47	20250102	14340	4.74	20250102	25000	-39.92	20241108	11290	33.04	20240911	4.16	N	361390	500	37 억	734887	N	N	10	N	N
90	20250109	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15170	240	2	1.61	1074370570	72027	105.30	14950	15170	14650	19400	10460	14930	14915.29	9.61	14292	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1138	68.64	3.27	12	0.96	221.00	4645.00	25000	20241108	-39.32	11290	20240911	34.37	15400	-1.49	20250102	14340	5.79	20250102	25000	-39.32	20241108	11290	34.37	20240911	4.05	N	361390	500	37 억	720625	N	N	10	N	N
91	20250109	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	50	2	0.33	902309290	60640	88.65	14950	15080	14650	19400	10460	14930	14879.38	9.61	12398	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1124	67.78	3.22	12	0.81	221.00	4645.00	25000	20241108	-40.08	11290	20240911	32.68	15400	-2.73	20250102	14340	4.46	20250102	25000	-40.08	20241108	11290	32.68	20240911	4.05	N	361390	500	37 억	720625	N	N	88	N	N
92	20250109	141116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	50	2	0.33	809086610	54416	79.55	14950	15080	14650	19400	10460	14930	14868.01	9.61	10822	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1124	67.78	3.22	12	0.73	221.00	4645.00	25000	20241108	-40.08	11290	20240911	32.68	15400	-2.73	20250102	14340	4.46	20250102	25000	-40.08	20241108	11290	32.68	20240911	4.05	N	361390	500	37 억	720625	N	N	88	N	N
93	20250109	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	50	2	0.33	672938210	45338	66.28	14950	15060	14650	19400	10460	14930	14841.79	9.61	4591	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1124	67.78	3.22	12	0.60	221.00	4645.00	25000	20241108	-40.08	11290	20240911	32.68	15400	-2.73	20250102	14340	4.46	20250102	25000	-40.08	20241108	11290	32.68	20240911	4.05	N	361390	500	37 억	720625	N	N	88	N	N
94	20250109	121115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	60	2	0.40	622219020	41953	61.33	14950	15060	14650	19400	10460	14930	14830.23	9.61	4142	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1124	67.83	3.23	12	0.56	221.00	4645.00	25000	20241108	-40.04	11290	20240911	32.77	15400	-2.66	20250102	14340	4.53	20250102	25000	-40.04	20241108	11290	32.77	20240911	4.05	N	361390	500	37 억	720625	N	N	88	N	N
95	20250109	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	40	2	0.27	518640390	35051	51.24	14950	15040	14650	19400	10460	14930	14794.95	9.61	2551	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1123	67.74	3.22	12	0.47	221.00	4645.00	25000	20241108	-40.12	11290	20240911	32.60	15400	-2.79	20250102	14340	4.39	20250102	25000	-40.12	20241108	11290	32.60	20240911	4.05	N	361390	500	37 억	720625	N	N	88	N	N
96	20250109	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-110	5	-0.74	345241680	23454	34.29	14950	14960	14650	19400	10460	14930	14715.71	9.61	983	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1112	67.06	3.19	12	0.31	221.00	4645.00	25000	20241108	-40.72	11290	20240911	31.27	15400	-3.77	20250102	14340	3.35	20250102	25000	-40.72	20241108	11290	31.27	20240911	4.05	N	361390	500	37 억	720625	N	N	88	N	N
97	20250109	091121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-110	5	-0.74	95797990	6470	9.46	14950	14960	14720	19400	10460	14930	14796.95	9.61	954	15156	15042	14826	14712	14496	15100	14770	38	4470	500	10150	10	1	7500789	1112	67.06	3.19	12	0.09	221.00	4645.00	25000	20241108	-40.72	11290	20240911	31.27	15400	-3.77	20250102	14340	3.35	20250102	25000	-40.72	20241108	11290	31.27	20240911	4.05	N	361390	500	37 억	720625	N	N	88	N	N
98	20250108	161105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	20	2	0.13	1000557990	67863	109.17	14790	14940	14610	19380	10440	14910	14743.31	9.58	2264	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1120	67.56	3.21	12	0.90	221.00	4645.00	25000	20241108	-40.28	11290	20240911	32.24	15400	-3.05	20250102	14340	4.11	20250102	25000	-40.28	20241108	11290	32.24	20240911	3.95	N	361390	500	37 억	718345	N	N	88	N	N
99	20250108	151110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	-10	5	-0.07	971742530	65931	106.07	14790	14930	14610	19380	10440	14910	14738.65	9.58	2206	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1118	67.42	3.21	12	0.88	221.00	4645.00	25000	20241108	-40.40	11290	20240911	31.98	15400	-3.25	20250102	14340	3.91	20250102	25000	-40.40	20241108	11290	31.98	20240911	3.95	N	361390	500	37 억	718345	N	N	0	N	N
100	20250108	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	-70	5	-0.47	826421140	56154	90.34	14790	14910	14610	19380	10440	14910	14716.88	9.58	1602	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1113	67.15	3.19	12	0.75	221.00	4645.00	25000	20241108	-40.64	11290	20240911	31.44	15400	-3.64	20250102	14340	3.49	20250102	25000	-40.64	20241108	11290	31.44	20240911	3.95	N	361390	500	37 억	718345	N	N	0	N	N
101	20250108	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	-230	5	-1.54	678111230	46097	74.16	14790	14910	14620	19380	10440	14910	14710.31	9.58	545	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1101	66.43	3.16	12	0.61	221.00	4645.00	25000	20241108	-41.28	11290	20240911	30.03	15400	-4.68	20250102	14340	2.37	20250102	25000	-41.28	20241108	11290	30.03	20240911	3.95	N	361390	500	37 억	718345	N	N	0	N	N
102	20250108	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14720	-190	5	-1.27	555660870	37750	60.73	14790	14910	14620	19380	10440	14910	14719.24	9.58	203	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1104	66.61	3.17	12	0.50	221.00	4645.00	25000	20241108	-41.12	11290	20240911	30.38	15400	-4.42	20250102	14340	2.65	20250102	25000	-41.12	20241108	11290	30.38	20240911	3.95	N	361390	500	37 억	718345	N	N	0	N	N
103	20250108	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14720	-190	5	-1.27	390951490	26576	42.75	14790	14910	14620	19380	10440	14910	14710.32	9.58	1851	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1104	66.61	3.17	12	0.35	221.00	4645.00	25000	20241108	-41.12	11290	20240911	30.38	15400	-4.42	20250102	14340	2.65	20250102	25000	-41.12	20241108	11290	30.38	20240911	3.95	N	361390	500	37 억	718345	N	N	0	N	N
104	20250108	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	-210	5	-1.41	312199680	21210	34.12	14790	14910	14620	19380	10440	14910	14719.01	9.58	424	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1103	66.52	3.16	12	0.28	221.00	4645.00	25000	20241108	-41.20	11290	20240911	30.20	15400	-4.55	20250102	14340	2.51	20250102	25000	-41.20	20241108	11290	30.20	20240911	3.95	N	361390	500	37 억	718345	N	N	0	N	N
105	20250108	091110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-220	5	-1.48	96765960	6567	10.56	14790	14830	14620	19380	10440	14910	14733.84	9.58	585	15216	15062	14926	14772	14636	15055	14765	38	4470	500	10130	10	1	7500789	1102	66.47	3.16	12	0.09	221.00	4645.00	25000	20241108	-41.24	11290	20240911	30.12	15400	-4.61	20250102	14340	2.44	20250102	25000	-41.24	20241108	11290	30.12	20240911	3.95	N	361390	500	37 억	718345	N	N	0	N	N
106	20250107	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	0	3	0.00	921267380	61841	71.20	14910	15080	14790	19380	10440	14910	14897.18	9.53	3818	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1118	67.47	3.21	12	0.82	221.00	4645.00	25000	20241108	-40.36	11290	20240911	32.06	15400	-3.18	20250102	14340	3.97	20250102	25000	-40.36	20241108	11290	32.06	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
107	20250107	151103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	-30	5	-0.20	887896430	59601	68.62	14910	15080	14790	19380	10440	14910	14897.26	9.53	3659	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1116	67.33	3.20	12	0.79	221.00	4645.00	25000	20241108	-40.48	11290	20240911	31.80	15400	-3.38	20250102	14340	3.77	20250102	25000	-40.48	20241108	11290	31.80	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
108	20250107	141100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	10	2	0.07	757900080	50863	58.56	14910	15080	14790	19380	10440	14910	14900.74	9.53	3202	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1119	67.51	3.21	12	0.68	221.00	4645.00	25000	20241108	-40.32	11290	20240911	32.15	15400	-3.12	20250102	14340	4.04	20250102	25000	-40.32	20241108	11290	32.15	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
109	20250107	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	20	2	0.13	669065940	44906	51.70	14910	15080	14790	19380	10440	14910	14899.16	9.53	3574	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1120	67.56	3.21	12	0.60	221.00	4645.00	25000	20241108	-40.28	11290	20240911	32.24	15400	-3.05	20250102	14340	4.11	20250102	25000	-40.28	20241108	11290	32.24	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
110	20250107	121102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	20	2	0.13	578297900	38817	44.69	14910	15080	14790	19380	10440	14910	14897.94	9.53	1951	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1120	67.56	3.21	12	0.52	221.00	4645.00	25000	20241108	-40.28	11290	20240911	32.24	15400	-3.05	20250102	14340	4.11	20250102	25000	-40.28	20241108	11290	32.24	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
111	20250107	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	10	2	0.07	532978650	35780	41.20	14910	15080	14790	19380	10440	14910	14895.84	9.53	1770	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1119	67.51	3.21	12	0.48	221.00	4645.00	25000	20241108	-40.32	11290	20240911	32.15	15400	-3.12	20250102	14340	4.04	20250102	25000	-40.32	20241108	11290	32.15	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
112	20250107	101102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	30	2	0.20	407630680	27366	31.51	14910	15080	14790	19380	10440	14910	14895.31	9.53	1188	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1121	67.60	3.22	12	0.36	221.00	4645.00	25000	20241108	-40.24	11290	20240911	32.33	15400	-2.99	20250102	14340	4.18	20250102	25000	-40.24	20241108	11290	32.33	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
113	20250107	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	10	2	0.07	67443460	4533	5.22	14910	14950	14820	19380	10440	14910	14875.45	9.53	-102	15303	15106	14953	14756	14603	15030	14680	38	4470	500	10130	10	1	7500789	1119	67.51	3.21	12	0.06	221.00	4645.00	25000	20241108	-40.32	11290	20240911	32.15	15400	-3.12	20250102	14340	4.04	20250102	25000	-40.32	20241108	11290	32.15	20240911	3.56	N	361390	500	37 억	714517	N	N	0	N	N
114	20250106	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	-20	5	-0.13	1282785620	85875	54.45	14960	15150	14800	19400	10460	14930	14937.90	9.56	-2521	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1118	67.47	3.21	12	1.14	221.00	4645.00	25000	20241108	-40.36	11290	20240911	32.06	15400	-3.18	20250102	14340	3.97	20250102	25000	-40.36	20241108	11290	32.06	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
115	20250106	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	-50	5	-0.33	1223610950	81896	51.93	14960	15150	14800	19400	10460	14930	14941.08	9.56	-2599	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1116	67.33	3.20	12	1.09	221.00	4645.00	25000	20241108	-40.48	11290	20240911	31.80	15400	-3.38	20250102	14340	3.77	20250102	25000	-40.48	20241108	11290	31.80	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
116	20250106	141048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-110	5	-0.74	1108403360	74160	47.03	14960	15150	14800	19400	10460	14930	14946.18	9.56	-3464	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1112	67.06	3.19	12	0.99	221.00	4645.00	25000	20241108	-40.72	11290	20240911	31.27	15400	-3.77	20250102	14340	3.35	20250102	25000	-40.72	20241108	11290	31.27	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
117	20250106	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	-50	5	-0.33	974045200	65124	41.30	14960	15150	14800	19400	10460	14930	14956.91	9.56	-4409	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1116	67.33	3.20	12	0.87	221.00	4645.00	25000	20241108	-40.48	11290	20240911	31.80	15400	-3.38	20250102	14340	3.77	20250102	25000	-40.48	20241108	11290	31.80	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
118	20250106	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	30	2	0.20	894335130	59786	37.91	14960	15150	14800	19400	10460	14930	14959.09	9.56	-3570	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1122	67.69	3.22	12	0.80	221.00	4645.00	25000	20241108	-40.16	11290	20240911	32.51	15400	-2.86	20250102	14340	4.32	20250102	25000	-40.16	20241108	11290	32.51	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
119	20250106	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	90	2	0.60	817073570	54638	34.65	14960	15150	14800	19400	10460	14930	14954.45	9.56	-3424	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1127	67.96	3.23	12	0.73	221.00	4645.00	25000	20241108	-39.92	11290	20240911	33.04	15400	-2.47	20250102	14340	4.74	20250102	25000	-39.92	20241108	11290	33.04	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
120	20250106	101038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	-50	5	-0.33	541869540	36287	23.01	14960	15050	14800	19400	10460	14930	14932.91	9.56	-4551	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1116	67.33	3.20	12	0.48	221.00	4645.00	25000	20241108	-40.48	11290	20240911	31.80	15400	-3.38	20250102	14340	3.77	20250102	25000	-40.48	20241108	11290	31.80	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
121	20250106	091038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	10	2	0.07	219858080	14671	9.30	14960	15050	14930	19400	10460	14930	14987.11	9.56	-4505	15383	15156	14933	14706	14483	15045	14595	38	4470	500	10150	10	1	7500789	1121	67.60	3.22	12	0.20	221.00	4645.00	25000	20241108	-40.24	11290	20240911	32.33	15400	-2.99	20250102	14340	4.18	20250102	25000	-40.24	20241108	11290	32.33	20240911	3.46	N	361390	500	37 억	717012	N	N	146	N	N
122	20250103	161034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14930	-210	5	-1.39	2241929250	150348	30.27	15120	15160	14710	19680	10600	15140	14911.20	9.61	-4081	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1120	67.56	3.21	12	2.00	221.00	4645.00	25000	20241108	-40.28	11290	20240911	32.24	15400	-3.05	20250102	14340	4.11	20250102	25000	-40.28	20241108	11290	32.24	20240911	2.54	N	361390	500	37 억	721071	N	N	146	N	N
123	20250103	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	-170	5	-1.12	2143222040	143746	28.94	15120	15160	14710	19680	10600	15140	14909.39	9.61	-3117	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1123	67.74	3.22	12	1.92	221.00	4645.00	25000	20241108	-40.12	11290	20240911	32.60	15400	-2.79	20250102	14340	4.39	20250102	25000	-40.12	20241108	11290	32.60	20240911	2.54	N	361390	500	37 억	721071	N	N	85	N	N
124	20250103	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	-170	5	-1.12	1956438240	131271	26.43	15120	15160	14710	19680	10600	15140	14903.37	9.61	-6940	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1123	67.74	3.22	12	1.75	221.00	4645.00	25000	20241108	-40.12	11290	20240911	32.60	15400	-2.79	20250102	14340	4.39	20250102	25000	-40.12	20241108	11290	32.60	20240911	2.54	N	361390	500	37 억	721071	N	N	85	N	N
125	20250103	131037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	-150	5	-0.99	1664543600	111745	22.50	15120	15160	14710	19680	10600	15140	14895.37	9.61	-6245	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1124	67.83	3.23	12	1.49	221.00	4645.00	25000	20241108	-40.04	11290	20240911	32.77	15400	-2.66	20250102	14340	4.53	20250102	25000	-40.04	20241108	11290	32.77	20240911	2.54	N	361390	500	37 억	721071	N	N	85	N	N
126	20250103	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	-170	5	-1.12	1507053850	101227	20.38	15120	15160	14710	19680	10600	15140	14887.25	9.61	-5161	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1123	67.74	3.22	12	1.35	221.00	4645.00	25000	20241108	-40.12	11290	20240911	32.60	15400	-2.79	20250102	14340	4.39	20250102	25000	-40.12	20241108	11290	32.60	20240911	2.54	N	361390	500	37 억	721071	N	N	85	N	N
127	20250103	111037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14830	-310	5	-2.05	1357943280	91211	18.37	15120	15160	14710	19680	10600	15140	14887.25	9.61	-6639	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1112	67.10	3.19	12	1.22	221.00	4645.00	25000	20241108	-40.68	11290	20240911	31.36	15400	-3.70	20250102	14340	3.42	20250102	25000	-40.68	20241108	11290	31.36	20240911	2.54	N	361390	500	37 억	721071	N	N	85	N	N
128	20250103	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14780	-360	5	-2.38	1147887770	76984	15.50	15120	15160	14710	19680	10600	15140	14910.00	9.61	-7211	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1109	66.88	3.18	12	1.03	221.00	4645.00	25000	20241108	-40.88	11290	20240911	30.91	15400	-4.03	20250102	14340	3.07	20250102	25000	-40.88	20241108	11290	30.91	20240911	2.54	N	361390	500	37 억	721071	N	N	85	N	N
129	20250103	091037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	-230	5	-1.52	517237370	34370	6.92	15120	15160	14900	19680	10600	15140	15048.44	9.61	-4979	16020	15580	14960	14520	13900	15800	14740	38	4540	500	10290	10	1	7500789	1118	67.47	3.21	12	0.46	221.00	4645.00	25000	20241108	-40.36	11290	20240911	32.06	15400	-3.18	20250102	14340	3.97	20250102	25000	-40.36	20241108	11290	32.06	20240911	2.54	N	361390	500	37 억	721071	N	N	85	N	N
130	20250102	161024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	590	2	4.05	7332265460	489889	31.60	14570	15400	14340	18910	10190	14550	14966.97	9.77	-11525	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1136	68.51	3.26	12	6.53	221.00	4645.00	25000	20241108	-39.44	11290	20240911	34.10	15400	-1.69	20250102	14340	5.58	20250102	25000	-39.44	20241108	11290	34.10	20240911	2.57	N	361390	500	37 억	732618	N	N	85	N	N
131	20250102	151026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15210	660	2	4.54	6673897880	446522	28.80	14570	15400	14340	18910	10190	14550	14946.70	9.77	-1854	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1141	68.82	3.27	12	5.95	221.00	4645.00	25000	20241108	-39.16	11290	20240911	34.72	15400	-1.23	20250102	14340	6.07	20250102	25000	-39.16	20241108	11290	34.72	20240911	2.57	N	361390	500	37 억	732618	N	N	345	N	N
132	20250102	141023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15160	610	2	4.19	5469203710	367077	23.68	14570	15400	14340	18910	10190	14550	14899.65	9.77	8260	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1137	68.60	3.26	12	4.89	221.00	4645.00	25000	20241108	-39.36	11290	20240911	34.28	15400	-1.56	20250102	14340	5.72	20250102	25000	-39.36	20241108	11290	34.28	20240911	2.57	N	361390	500	37 억	732618	N	N	345	N	N
133	20250102	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	330	2	2.27	4583305940	308453	19.90	14570	15200	14340	18910	10190	14550	14859.34	9.77	3376	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1116	67.33	3.20	12	4.11	221.00	4645.00	25000	20241108	-40.48	11290	20240911	31.80	15200	-2.11	20250102	14340	3.77	20250102	25000	-40.48	20241108	11290	31.80	20240911	2.57	N	361390	500	37 억	732618	N	N	345	N	N
134	20250102	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	530	2	3.64	4026213150	271129	17.49	14570	15200	14340	18910	10190	14550	14850.17	9.77	-4986	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1131	68.24	3.25	12	3.61	221.00	4645.00	25000	20241108	-39.68	11290	20240911	33.57	15200	-0.79	20250102	14340	5.16	20250102	25000	-39.68	20241108	11290	33.57	20240911	2.57	N	361390	500	37 억	732618	N	N	345	N	N
135	20250102	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	0	3	0.00	1277168770	87698	5.66	14570	14810	14340	18910	10190	14550	14563.31	9.77	-4330	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1091	65.84	3.13	12	1.17	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	14810	-1.76	20250102	14340	1.46	20250102	25000	-41.80	20241108	11290	28.88	20240911	2.57	N	361390	500	37 억	732618	N	N	345	N	N
136	20250102	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-30	5	-0.21	524416010	36047	2.33	14570	14710	14340	18910	10190	14550	14548.10	9.77	-4628	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1089	65.70	3.13	12	0.48	221.00	4645.00	25000	20241108	-41.92	11290	20240911	28.61	14710	-1.29	20250102	14340	1.26	20250102	25000	-41.92	20241108	11290	28.61	20240911	2.57	N	361390	500	37 억	732618	N	N	345	N	N
137	20250102	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	0	3	0.00	0	0	0.00	0	0	0	18910	10190	14550	0.00	9.77	0	17443	15996	14793	13346	12143	16720	14070	38	4360	500	9890	10	1	7500789	1091	65.84	3.13	12	0.00	221.00	4645.00	25000	20241108	-41.80	11290	20240911	28.88	0	0.00	0	0	0.00	0	25000	-41.80	20241108	11290	28.88	20240911	2.57	N	361390	500	37 억	732618	N	N	345	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History