KissMeData/059090/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9660	450	2	4.89	2816406870	293435	70.91	9210	9750	9210	11970	6450	9210	9598.52	10.03	29571	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3228	-11.84	3.44	12	0.88	-816.00	2812.00	19860	20240619	-51.36	6980	20241209	38.40	10140	-4.73	20250109	8000	20.75	20250102	19860	-51.36	20240619	6980	38.40	20241209	1.89	N	059090	500	167 억	3350774	N	N	141	N	N
3	20250124	150602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9670	460	2	4.99	2631054750	274252	66.27	9210	9750	9210	11970	6450	9210	9594.13	10.03	35351	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3231	-11.85	3.44	12	0.82	-816.00	2812.00	19860	20240619	-51.31	6980	20241209	38.54	10140	-4.64	20250109	8000	20.88	20250102	19860	-51.31	20240619	6980	38.54	20241209	1.89	N	059090	500	167 억	3350774	N	N	692	N	N
4	20250124	140602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9660	450	2	4.89	2327087930	242710	58.65	9210	9750	9210	11970	6450	9210	9588.56	10.03	34034	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3228	-11.84	3.44	12	0.73	-816.00	2812.00	19860	20240619	-51.36	6980	20241209	38.40	10140	-4.73	20250109	8000	20.75	20250102	19860	-51.36	20240619	6980	38.40	20241209	1.89	N	059090	500	167 억	3350774	N	N	692	N	N
5	20250124	130603	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	310	2	3.37	1675183020	175272	42.35	9210	9660	9210	11970	6450	9210	9558.41	10.03	44819	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3181	-11.67	3.39	12	0.52	-816.00	2812.00	19860	20240619	-52.06	6980	20241209	36.39	10140	-6.11	20250109	8000	19.00	20250102	19860	-52.06	20240619	6980	36.39	20241209	1.89	N	059090	500	167 억	3350774	N	N	692	N	N
6	20250124	120600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9630	420	2	4.56	1497707520	156770	37.88	9210	9660	9210	11970	6450	9210	9554.41	10.03	41908	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3218	-11.80	3.42	12	0.47	-816.00	2812.00	19860	20240619	-51.51	6980	20241209	37.97	10140	-5.03	20250109	8000	20.38	20250102	19860	-51.51	20240619	6980	37.97	20241209	1.89	N	059090	500	167 억	3350774	N	N	692	N	N
7	20250124	110602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9630	420	2	4.56	1307434580	137014	33.11	9210	9660	9210	11970	6450	9210	9543.32	10.03	33736	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3218	-11.80	3.42	12	0.41	-816.00	2812.00	19860	20240619	-51.51	6980	20241209	37.97	10140	-5.03	20250109	8000	20.38	20250102	19860	-51.51	20240619	6980	37.97	20241209	1.89	N	059090	500	167 억	3350774	N	N	692	N	N
8	20250124	100600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9640	430	2	4.67	934355160	98165	23.72	9210	9650	9210	11970	6450	9210	9519.47	10.03	25341	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3221	-11.81	3.43	12	0.29	-816.00	2812.00	19860	20240619	-51.46	6980	20241209	38.11	10140	-4.93	20250109	8000	20.50	20250102	19860	-51.46	20240619	6980	38.11	20241209	1.89	N	059090	500	167 억	3350774	N	N	692	N	N
9	20250124	090604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	50	2	0.54	54105290	5832	1.41	9210	9350	9210	11970	6450	9210	9282.27	10.03	-482	10116	9662	9436	8982	8756	9550	8870	167	2760	500	6630	10	1	33416778	3094	-11.35	3.29	12	0.02	-816.00	2812.00	19860	20240619	-53.37	6980	20241209	32.66	10140	-8.68	20250109	8000	15.75	20250102	19860	-53.37	20240619	6980	32.66	20241209	1.89	N	059090	500	167 억	3350774	N	N	692	N	N
10	20250123	160601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-700	5	-7.06	3879127410	410756	87.03	9890	9890	9210	12880	6940	9910	9444.29	10.45	-144260	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3078	-11.29	3.28	12	1.23	-816.00	2812.00	19860	20240619	-53.63	6980	20241209	31.95	10140	-9.17	20250109	8000	15.12	20250102	19860	-53.63	20240619	6980	31.95	20241209	1.90	N	059090	500	167 억	3492532	N	N	692	N	N
11	20250123	150559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	-670	5	-6.76	3559617610	376103	79.69	9890	9890	9230	12880	6940	9910	9464.19	10.45	-138693	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3088	-11.32	3.29	12	1.13	-816.00	2812.00	19860	20240619	-53.47	6980	20241209	32.38	10140	-8.88	20250109	8000	15.50	20250102	19860	-53.47	20240619	6980	32.38	20241209	1.90	N	059090	500	167 억	3492532	N	N	2698	N	N
12	20250123	140600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9280	-630	5	-6.36	2957593760	311249	65.94	9890	9890	9280	12880	6940	9910	9502.02	10.45	-127041	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3101	-11.37	3.30	12	0.93	-816.00	2812.00	19860	20240619	-53.27	6980	20241209	32.95	10140	-8.48	20250109	8000	16.00	20250102	19860	-53.27	20240619	6980	32.95	20241209	1.90	N	059090	500	167 억	3492532	N	N	2698	N	N
13	20250123	130558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	-470	5	-4.74	2329201690	244081	51.71	9890	9890	9380	12880	6940	9910	9542.38	10.45	-113699	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3155	-11.57	3.36	12	0.73	-816.00	2812.00	19860	20240619	-52.47	6980	20241209	35.24	10140	-6.90	20250109	8000	18.00	20250102	19860	-52.47	20240619	6980	35.24	20241209	1.90	N	059090	500	167 억	3492532	N	N	2698	N	N
14	20250123	120559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	-490	5	-4.94	1909702510	199631	42.30	9890	9890	9400	12880	6940	9910	9565.75	10.45	-107374	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3148	-11.54	3.35	12	0.60	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10140	-7.10	20250109	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	1.90	N	059090	500	167 억	3492532	N	N	2698	N	N
15	20250123	110554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	-390	5	-3.94	1455999000	151618	32.12	9890	9890	9500	12880	6940	9910	9602.59	10.45	-87083	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3181	-11.67	3.39	12	0.45	-816.00	2812.00	19860	20240619	-52.06	6980	20241209	36.39	10140	-6.11	20250109	8000	19.00	20250102	19860	-52.06	20240619	6980	36.39	20241209	1.90	N	059090	500	167 억	3492532	N	N	2698	N	N
16	20250123	100558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9540	-370	5	-3.73	1167920020	121480	25.74	9890	9890	9500	12880	6940	9910	9613.50	10.45	-69256	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3188	-11.69	3.39	12	0.36	-816.00	2812.00	19860	20240619	-51.96	6980	20241209	36.68	10140	-5.92	20250109	8000	19.25	20250102	19860	-51.96	20240619	6980	36.68	20241209	1.90	N	059090	500	167 억	3492532	N	N	2698	N	N
17	20250123	090558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9650	-260	5	-2.62	289601930	29840	6.32	9890	9890	9610	12880	6940	9910	9703.49	10.45	-14687	10456	10182	9706	9432	8956	10320	9570	167	2970	500	7130	10	1	33416778	3225	-11.83	3.43	12	0.09	-816.00	2812.00	19860	20240619	-51.41	6980	20241209	38.25	10140	-4.83	20250109	8000	20.62	20250102	19860	-51.41	20240619	6980	38.25	20241209	1.90	N	059090	500	167 억	3492532	N	N	2698	N	N
18	20250122	160555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9910	580	2	6.22	4568368350	467740	250.26	9380	9980	9230	12120	6540	9330	9766.33	9.87	42725	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3312	-12.14	3.52	12	1.40	-816.00	2812.00	19860	20240619	-50.10	6980	20241209	41.98	10140	-2.27	20250109	8000	23.88	20250102	19860	-50.10	20240619	6980	41.98	20241209	1.88	N	059090	500	167 억	3298196	N	N	2698	N	N
19	20250122	150556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9880	550	2	5.89	4148395550	425199	227.50	9380	9980	9230	12120	6540	9330	9756.36	9.87	47056	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3302	-12.11	3.51	12	1.27	-816.00	2812.00	19860	20240619	-50.25	6980	20241209	41.55	10140	-2.56	20250109	8000	23.50	20250102	19860	-50.25	20240619	6980	41.55	20241209	1.88	N	059090	500	167 억	3298196	N	N	639	N	N
20	20250122	140554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9880	550	2	5.89	3611137170	370962	198.48	9380	9970	9230	12120	6540	9330	9734.52	9.87	38923	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3302	-12.11	3.51	12	1.11	-816.00	2812.00	19860	20240619	-50.25	6980	20241209	41.55	10140	-2.56	20250109	8000	23.50	20250102	19860	-50.25	20240619	6980	41.55	20241209	1.88	N	059090	500	167 억	3298196	N	N	639	N	N
21	20250122	130556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9910	580	2	6.22	3074427410	316883	169.55	9380	9950	9230	12120	6540	9330	9702.09	9.87	44925	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3312	-12.14	3.52	12	0.95	-816.00	2812.00	19860	20240619	-50.10	6980	20241209	41.98	10140	-2.27	20250109	8000	23.88	20250102	19860	-50.10	20240619	6980	41.98	20241209	1.88	N	059090	500	167 억	3298196	N	N	639	N	N
22	20250122	120554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9840	510	2	5.47	2594128940	268276	143.54	9380	9950	9230	12120	6540	9330	9669.63	9.87	40444	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3288	-12.06	3.50	12	0.80	-816.00	2812.00	19860	20240619	-50.45	6980	20241209	40.97	10140	-2.96	20250109	8000	23.00	20250102	19860	-50.45	20240619	6980	40.97	20241209	1.88	N	059090	500	167 억	3298196	N	N	639	N	N
23	20250122	110555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9730	400	2	4.29	1520854370	159343	85.26	9380	9770	9230	12120	6540	9330	9544.53	9.87	17977	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3251	-11.92	3.46	12	0.48	-816.00	2812.00	19860	20240619	-51.01	6980	20241209	39.40	10140	-4.04	20250109	8000	21.62	20250102	19860	-51.01	20240619	6980	39.40	20241209	1.88	N	059090	500	167 억	3298196	N	N	639	N	N
24	20250122	100555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	200	2	2.14	679560480	72099	38.58	9380	9570	9230	12120	6540	9330	9425.38	9.87	6401	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3185	-11.68	3.39	12	0.22	-816.00	2812.00	19860	20240619	-52.01	6980	20241209	36.53	10140	-6.02	20250109	8000	19.12	20250102	19860	-52.01	20240619	6980	36.53	20241209	1.88	N	059090	500	167 억	3298196	N	N	639	N	N
25	20250122	090556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	20	2	0.21	150973920	16140	8.64	9380	9440	9230	12120	6540	9330	9354.02	9.87	-2147	9870	9600	9370	9100	8870	9485	8985	167	2790	500	6710	10	1	33416778	3124	-11.46	3.33	12	0.05	-816.00	2812.00	19860	20240619	-52.92	6980	20241209	33.95	10140	-7.79	20250109	8000	16.88	20250102	19860	-52.92	20240619	6980	33.95	20241209	1.88	N	059090	500	167 억	3298196	N	N	639	N	N
26	20250121	160551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-90	5	-0.96	1738211400	185921	138.22	9470	9640	9140	12240	6600	9420	9349.19	9.82	14628	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3118	-11.43	3.32	12	0.56	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.93	N	059090	500	167 억	3283140	N	N	636	N	N
27	20250121	150554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-80	5	-0.85	1679515000	179639	133.55	9470	9640	9140	12240	6600	9420	9349.39	9.82	13584	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3121	-11.45	3.32	12	0.54	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	1.93	N	059090	500	167 억	3283140	N	N	779	N	N
28	20250121	140554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	-100	5	-1.06	1563517750	167216	124.31	9470	9640	9140	12240	6600	9420	9350.29	9.82	11901	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3114	-11.42	3.31	12	0.50	-816.00	2812.00	19860	20240619	-53.07	6980	20241209	33.52	10140	-8.09	20250109	8000	16.50	20250102	19860	-53.07	20240619	6980	33.52	20241209	1.93	N	059090	500	167 억	3283140	N	N	779	N	N
29	20250121	130553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	-70	5	-0.74	1448750450	154901	115.16	9470	9640	9140	12240	6600	9420	9352.75	9.82	11644	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3124	-11.46	3.33	12	0.46	-816.00	2812.00	19860	20240619	-52.92	6980	20241209	33.95	10140	-7.79	20250109	8000	16.88	20250102	19860	-52.92	20240619	6980	33.95	20241209	1.93	N	059090	500	167 억	3283140	N	N	779	N	N
30	20250121	120544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-120	5	-1.27	1328366680	142045	105.60	9470	9640	9140	12240	6600	9420	9351.73	9.82	9722	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3108	-11.40	3.31	12	0.43	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10140	-8.28	20250109	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.93	N	059090	500	167 억	3283140	N	N	779	N	N
31	20250121	110527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-200	5	-2.12	965831760	102717	76.36	9470	9640	9170	12240	6600	9420	9402.84	9.82	-8765	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3081	-11.30	3.28	12	0.31	-816.00	2812.00	19860	20240619	-53.58	6980	20241209	32.09	10140	-9.07	20250109	8000	15.25	20250102	19860	-53.58	20240619	6980	32.09	20241209	1.93	N	059090	500	167 억	3283140	N	N	779	N	N
32	20250121	100522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-120	5	-1.27	620825420	65427	48.64	9470	9640	9290	12240	6600	9420	9488.83	9.82	-20236	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3108	-11.40	3.31	12	0.20	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10140	-8.28	20250109	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.93	N	059090	500	167 억	3283140	N	N	779	N	N
33	20250121	090553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9490	70	2	0.74	85355450	9008	6.70	9470	9520	9450	12240	6600	9420	9475.52	9.82	-1554	9866	9642	9466	9242	9066	9555	9155	167	2820	500	6780	10	1	33416778	3171	-11.63	3.37	12	0.03	-816.00	2812.00	19860	20240619	-52.22	6980	20241209	35.96	10140	-6.41	20250109	8000	18.62	20250102	19860	-52.22	20240619	6980	35.96	20241209	1.93	N	059090	500	167 억	3283140	N	N	779	N	N
34	20250120	160550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	-60	5	-0.63	1268639180	134277	66.76	9640	9690	9290	12320	6640	9480	9447.96	9.93	-35533	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3148	-11.54	3.35	12	0.40	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10140	-7.10	20250109	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	1.88	N	059090	500	167 억	3319061	N	N	778	N	N
35	20250120	150553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	-100	5	-1.05	1175986060	124430	61.86	9640	9690	9290	12320	6640	9480	9450.98	9.93	-35123	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3134	-11.50	3.34	12	0.37	-816.00	2812.00	19860	20240619	-52.77	6980	20241209	34.38	10140	-7.50	20250109	8000	17.25	20250102	19860	-52.77	20240619	6980	34.38	20241209	1.88	N	059090	500	167 억	3319061	N	N	723	N	N
36	20250120	140550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	-100	5	-1.05	1087884660	115037	57.19	9640	9690	9290	12320	6640	9480	9456.82	9.93	-35948	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3134	-11.50	3.34	12	0.34	-816.00	2812.00	19860	20240619	-52.77	6980	20241209	34.38	10140	-7.50	20250109	8000	17.25	20250102	19860	-52.77	20240619	6980	34.38	20241209	1.88	N	059090	500	167 억	3319061	N	N	723	N	N
37	20250120	130550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-140	5	-1.48	1008242200	106533	52.96	9640	9690	9290	12320	6640	9480	9464.13	9.93	-35791	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3121	-11.45	3.32	12	0.32	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	1.88	N	059090	500	167 억	3319061	N	N	723	N	N
38	20250120	120553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	-110	5	-1.16	923147560	97446	48.45	9640	9690	9290	12320	6640	9480	9473.43	9.93	-34614	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3131	-11.48	3.33	12	0.29	-816.00	2812.00	19860	20240619	-52.82	6980	20241209	34.24	10140	-7.59	20250109	8000	17.12	20250102	19860	-52.82	20240619	6980	34.24	20241209	1.88	N	059090	500	167 억	3319061	N	N	723	N	N
39	20250120	110553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	-90	5	-0.95	768349790	80889	40.21	9640	9690	9380	12320	6640	9480	9498.82	9.93	-33311	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3138	-11.51	3.34	12	0.24	-816.00	2812.00	19860	20240619	-52.72	6980	20241209	34.53	10140	-7.40	20250109	8000	17.38	20250102	19860	-52.72	20240619	6980	34.53	20241209	1.88	N	059090	500	167 억	3319061	N	N	723	N	N
40	20250120	100552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9460	-20	5	-0.21	536858550	56330	28.00	9640	9690	9450	12320	6640	9480	9530.60	9.93	-27923	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3161	-11.59	3.36	12	0.17	-816.00	2812.00	19860	20240619	-52.37	6980	20241209	35.53	10140	-6.71	20250109	8000	18.25	20250102	19860	-52.37	20240619	6980	35.53	20241209	1.88	N	059090	500	167 억	3319061	N	N	723	N	N
41	20250120	090552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	50	2	0.53	180657990	18898	9.40	9640	9690	9470	12320	6640	9480	9559.64	9.93	-11895	9786	9632	9406	9252	9026	9710	9330	167	2840	500	6820	10	1	33416778	3185	-11.68	3.39	12	0.06	-816.00	2812.00	19860	20240619	-52.01	6980	20241209	36.53	10140	-6.02	20250109	8000	19.12	20250102	19860	-52.01	20240619	6980	36.53	20241209	1.88	N	059090	500	167 억	3319061	N	N	723	N	N
42	20250117	160550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	160	2	1.72	1835108550	194961	118.48	9370	9560	9180	12110	6530	9320	9412.69	9.91	9031	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3168	-11.62	3.37	12	0.58	-816.00	2812.00	19860	20240619	-52.27	6980	20241209	35.82	10140	-6.51	20250109	8000	18.50	20250102	19860	-52.27	20240619	6980	35.82	20241209	1.88	N	059090	500	167 억	3310962	N	N	709	N	N
43	20250117	150551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	130	2	1.39	1751209980	186093	113.09	9370	9560	9180	12110	6530	9320	9410.40	9.91	9816	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3158	-11.58	3.36	12	0.56	-816.00	2812.00	19860	20240619	-52.42	6980	20241209	35.39	10140	-6.80	20250109	8000	18.12	20250102	19860	-52.42	20240619	6980	35.39	20241209	1.88	N	059090	500	167 억	3310962	N	N	1957	N	N
44	20250117	140551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	190	2	2.04	1497314760	159245	96.78	9370	9560	9180	12110	6530	9320	9402.59	9.91	16663	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3178	-11.65	3.38	12	0.48	-816.00	2812.00	19860	20240619	-52.11	6980	20241209	36.25	10140	-6.21	20250109	8000	18.88	20250102	19860	-52.11	20240619	6980	36.25	20241209	1.88	N	059090	500	167 억	3310962	N	N	1957	N	N
45	20250117	130551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	100	2	1.07	1298453030	138306	84.05	9370	9560	9180	12110	6530	9320	9388.26	9.91	16544	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3148	-11.54	3.35	12	0.41	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10140	-7.10	20250109	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	1.88	N	059090	500	167 억	3310962	N	N	1957	N	N
46	20250117	120551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	200	2	2.15	1032343370	110259	67.01	9370	9560	9180	12110	6530	9320	9362.89	9.91	16254	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3181	-11.67	3.39	12	0.33	-816.00	2812.00	19860	20240619	-52.06	6980	20241209	36.39	10140	-6.11	20250109	8000	19.00	20250102	19860	-52.06	20240619	6980	36.39	20241209	1.88	N	059090	500	167 억	3310962	N	N	1957	N	N
47	20250117	110551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9410	90	2	0.97	746160970	80091	48.67	9370	9440	9180	12110	6530	9320	9316.41	9.91	12237	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3145	-11.53	3.35	12	0.24	-816.00	2812.00	19860	20240619	-52.62	6980	20241209	34.81	10140	-7.20	20250109	8000	17.62	20250102	19860	-52.62	20240619	6980	34.81	20241209	1.88	N	059090	500	167 억	3310962	N	N	1957	N	N
48	20250117	100552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	-60	5	-0.64	470217870	50535	30.71	9370	9440	9180	12110	6530	9320	9304.80	9.91	67	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3094	-11.35	3.29	12	0.15	-816.00	2812.00	19860	20240619	-53.37	6980	20241209	32.66	10140	-8.68	20250109	8000	15.75	20250102	19860	-53.37	20240619	6980	32.66	20241209	1.88	N	059090	500	167 억	3310962	N	N	1957	N	N
49	20250117	090552	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	60	2	0.64	76625820	8188	4.98	9370	9410	9310	12110	6530	9320	9358.31	9.91	2505	9800	9560	9440	9200	9080	9500	9140	167	2790	500	6710	10	1	33416778	3134	-11.50	3.34	12	0.02	-816.00	2812.00	19860	20240619	-52.77	6980	20241209	34.38	10140	-7.50	20250109	8000	17.25	20250102	19860	-52.77	20240619	6980	34.38	20241209	1.88	N	059090	500	167 억	3310962	N	N	1957	N	N
50	20250116	160547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	-70	5	-0.75	1558455940	164189	130.20	9480	9680	9320	12200	6580	9390	9492.08	9.99	-26234	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3114	-11.42	3.31	12	0.49	-816.00	2812.00	19860	20240619	-53.07	6980	20241209	33.52	10140	-8.09	20250109	8000	16.50	20250102	19860	-53.07	20240619	6980	33.52	20241209	1.87	N	059090	500	167 억	3338457	N	N	1949	N	N
51	20250116	150524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	-40	5	-0.43	1432052930	150641	119.46	9480	9680	9340	12200	6580	9390	9506.40	9.99	-24825	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3124	-11.46	3.33	12	0.45	-816.00	2812.00	19860	20240619	-52.92	6980	20241209	33.95	10140	-7.79	20250109	8000	16.88	20250102	19860	-52.92	20240619	6980	33.95	20241209	1.87	N	059090	500	167 억	3338457	N	N	53	N	N
52	20250116	140550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	10	2	0.11	1253113590	131537	104.31	9480	9680	9340	12200	6580	9390	9526.70	9.99	-13877	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3141	-11.52	3.34	12	0.39	-816.00	2812.00	19860	20240619	-52.67	6980	20241209	34.67	10140	-7.30	20250109	8000	17.50	20250102	19860	-52.67	20240619	6980	34.67	20241209	1.87	N	059090	500	167 억	3338457	N	N	53	N	N
53	20250116	130550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	-20	5	-0.21	1178263560	123549	97.97	9480	9680	9350	12200	6580	9390	9536.81	9.99	-12662	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3131	-11.48	3.33	12	0.37	-816.00	2812.00	19860	20240619	-52.82	6980	20241209	34.24	10140	-7.59	20250109	8000	17.12	20250102	19860	-52.82	20240619	6980	34.24	20241209	1.87	N	059090	500	167 억	3338457	N	N	53	N	N
54	20250116	120550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9490	100	2	1.06	981999520	102706	81.45	9480	9680	9450	12200	6580	9390	9561.27	9.99	-8125	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3171	-11.63	3.37	12	0.31	-816.00	2812.00	19860	20240619	-52.22	6980	20241209	35.96	10140	-6.41	20250109	8000	18.62	20250102	19860	-52.22	20240619	6980	35.96	20241209	1.87	N	059090	500	167 억	3338457	N	N	53	N	N
55	20250116	110551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	140	2	1.49	846517730	88425	70.12	9480	9680	9450	12200	6580	9390	9573.29	9.99	-5295	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3185	-11.68	3.39	12	0.26	-816.00	2812.00	19860	20240619	-52.01	6980	20241209	36.53	10140	-6.02	20250109	8000	19.12	20250102	19860	-52.01	20240619	6980	36.53	20241209	1.87	N	059090	500	167 억	3338457	N	N	53	N	N
56	20250116	100551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9490	100	2	1.06	671866230	70038	55.54	9480	9680	9480	12200	6580	9390	9592.88	9.99	-7911	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3171	-11.63	3.37	12	0.21	-816.00	2812.00	19860	20240619	-52.22	6980	20241209	35.96	10140	-6.41	20250109	8000	18.62	20250102	19860	-52.22	20240619	6980	35.96	20241209	1.87	N	059090	500	167 억	3338457	N	N	53	N	N
57	20250116	090551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9590	200	2	2.13	146704480	15353	12.17	9480	9620	9480	12200	6580	9390	9555.43	9.99	7219	9623	9506	9403	9286	9183	9455	9235	167	2810	500	6760	10	1	33416778	3205	-11.75	3.41	12	0.05	-816.00	2812.00	19860	20240619	-51.71	6980	20241209	37.39	10140	-5.42	20250109	8000	19.88	20250102	19860	-51.71	20240619	6980	37.39	20241209	1.87	N	059090	500	167 억	3338457	N	N	53	N	N
58	20250115	160548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	100	2	1.08	1183740290	125925	103.42	9410	9520	9300	12070	6510	9290	9400.36	10.05	-21277	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3138	-11.51	3.34	12	0.38	-816.00	2812.00	19860	20240619	-52.72	6980	20241209	34.53	10140	-7.40	20250109	8000	17.38	20250102	19860	-52.72	20240619	6980	34.53	20241209	1.88	N	059090	500	167 억	3358182	N	N	53	N	N
59	20250115	150550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	90	2	0.97	1118039850	118931	97.68	9410	9520	9300	12070	6510	9290	9400.74	10.05	-22200	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3134	-11.50	3.34	12	0.36	-816.00	2812.00	19860	20240619	-52.77	6980	20241209	34.38	10140	-7.50	20250109	8000	17.25	20250102	19860	-52.77	20240619	6980	34.38	20241209	1.88	N	059090	500	167 억	3358182	N	N	561	N	N
60	20250115	140551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	70	2	0.75	946724360	100595	82.62	9410	9520	9330	12070	6510	9290	9411.25	10.05	-25225	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3128	-11.47	3.33	12	0.30	-816.00	2812.00	19860	20240619	-52.87	6980	20241209	34.10	10140	-7.69	20250109	8000	17.00	20250102	19860	-52.87	20240619	6980	34.10	20241209	1.88	N	059090	500	167 억	3358182	N	N	561	N	N
61	20250115	130548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	80	2	0.86	852643760	90541	74.36	9410	9520	9330	12070	6510	9290	9417.21	10.05	-25358	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3131	-11.48	3.33	12	0.27	-816.00	2812.00	19860	20240619	-52.82	6980	20241209	34.24	10140	-7.59	20250109	8000	17.12	20250102	19860	-52.82	20240619	6980	34.24	20241209	1.88	N	059090	500	167 억	3358182	N	N	561	N	N
62	20250115	120542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	90	2	0.97	794192810	84291	69.23	9410	9520	9340	12070	6510	9290	9422.04	10.05	-23795	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3134	-11.50	3.34	12	0.25	-816.00	2812.00	19860	20240619	-52.77	6980	20241209	34.38	10140	-7.50	20250109	8000	17.25	20250102	19860	-52.77	20240619	6980	34.38	20241209	1.88	N	059090	500	167 억	3358182	N	N	561	N	N
63	20250115	110549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	90	2	0.97	706443740	74916	61.53	9410	9520	9370	12070	6510	9290	9429.81	10.05	-19633	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3134	-11.50	3.34	12	0.22	-816.00	2812.00	19860	20240619	-52.77	6980	20241209	34.38	10140	-7.50	20250109	8000	17.25	20250102	19860	-52.77	20240619	6980	34.38	20241209	1.88	N	059090	500	167 억	3358182	N	N	561	N	N
64	20250115	100548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	150	2	1.61	510752210	54097	44.43	9410	9520	9370	12070	6510	9290	9441.41	10.05	-10325	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3155	-11.57	3.36	12	0.16	-816.00	2812.00	19860	20240619	-52.47	6980	20241209	35.24	10140	-6.90	20250109	8000	18.00	20250102	19860	-52.47	20240619	6980	35.24	20241209	1.88	N	059090	500	167 억	3358182	N	N	561	N	N
65	20250115	090551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	130	2	1.40	75311210	7991	6.56	9410	9480	9370	12070	6510	9290	9424.50	10.05	-851	9710	9500	9380	9170	9050	9440	9110	167	2780	500	6680	10	1	33416778	3148	-11.54	3.35	12	0.02	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	10140	-7.10	20250109	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	1.88	N	059090	500	167 억	3358182	N	N	561	N	N
66	20250114	160536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	-60	5	-0.64	1137760420	121351	65.74	9420	9590	9260	12150	6550	9350	9375.95	10.10	-16273	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3104	-11.38	3.30	12	0.36	-816.00	2812.00	19860	20240619	-53.22	6980	20241209	33.09	10140	-8.38	20250109	8000	16.12	20250102	19860	-53.22	20240619	6980	33.09	20241209	1.84	N	059090	500	167 억	3375302	N	N	557	N	N
67	20250114	150546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	0	3	0.00	1061135690	113124	61.28	9420	9590	9260	12150	6550	9350	9380.33	10.10	-14529	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3124	-11.46	3.33	12	0.34	-816.00	2812.00	19860	20240619	-52.92	6980	20241209	33.95	10140	-7.79	20250109	8000	16.88	20250102	19860	-52.92	20240619	6980	33.95	20241209	1.84	N	059090	500	167 억	3375302	N	N	531	N	N
68	20250114	140546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	20	2	0.21	988888070	105386	57.09	9420	9590	9260	12150	6550	9350	9383.54	10.10	-13517	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3131	-11.48	3.33	12	0.32	-816.00	2812.00	19860	20240619	-52.82	6980	20241209	34.24	10140	-7.59	20250109	8000	17.12	20250102	19860	-52.82	20240619	6980	34.24	20241209	1.84	N	059090	500	167 억	3375302	N	N	531	N	N
69	20250114	130546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-20	5	-0.21	877264100	93468	50.63	9420	9590	9260	12150	6550	9350	9385.78	10.10	-11753	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3118	-11.43	3.32	12	0.28	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	10140	-7.99	20250109	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.84	N	059090	500	167 억	3375302	N	N	531	N	N
70	20250114	120543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-10	5	-0.11	773635390	82361	44.61	9420	9590	9260	12150	6550	9350	9393.31	10.10	-7338	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3121	-11.45	3.32	12	0.25	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	1.84	N	059090	500	167 억	3375302	N	N	531	N	N
71	20250114	110545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	-60	5	-0.64	616693290	65450	35.45	9420	9590	9270	12150	6550	9350	9422.54	10.10	-13736	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3104	-11.38	3.30	12	0.20	-816.00	2812.00	19860	20240619	-53.22	6980	20241209	33.09	10140	-8.38	20250109	8000	16.12	20250102	19860	-53.22	20240619	6980	33.09	20241209	1.84	N	059090	500	167 억	3375302	N	N	531	N	N
72	20250114	100544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-10	5	-0.11	493531270	52224	28.29	9420	9590	9320	12150	6550	9350	9450.59	10.10	-12952	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3121	-11.45	3.32	12	0.16	-816.00	2812.00	19860	20240619	-52.97	6980	20241209	33.81	10140	-7.89	20250109	8000	16.75	20250102	19860	-52.97	20240619	6980	33.81	20241209	1.84	N	059090	500	167 억	3375302	N	N	531	N	N
73	20250114	090545	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	160	2	1.71	110637880	11636	6.30	9420	9590	9420	12150	6550	9350	9510.52	10.10	2286	9763	9556	9413	9206	9063	9485	9135	167	2800	500	6730	10	1	33416778	3178	-11.65	3.38	12	0.03	-816.00	2812.00	19860	20240619	-52.11	6980	20241209	36.25	10140	-6.21	20250109	8000	18.88	20250102	19860	-52.11	20240619	6980	36.25	20241209	1.84	N	059090	500	167 억	3375302	N	N	531	N	N
74	20250113	160538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9350	-320	5	-3.31	1728571510	183923	98.71	9600	9620	9270	12570	6770	9670	9398.38	10.04	19328	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3124	-11.46	3.33	12	0.55	-816.00	2812.00	19860	20240619	-52.92	6980	20241209	33.95	10140	-7.79	20250109	8000	16.88	20250102	19860	-52.92	20240619	6980	33.95	20241209	1.75	N	059090	500	167 억	3353922	N	N	531	N	N
75	20250113	150540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-370	5	-3.83	1655774620	176107	94.52	9600	9620	9270	12570	6770	9670	9402.09	10.04	19969	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3108	-11.40	3.31	12	0.53	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10140	-8.28	20250109	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.75	N	059090	500	167 억	3353922	N	N	1021	N	N
76	20250113	140535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-370	5	-3.83	1541191370	163790	87.91	9600	9620	9270	12570	6770	9670	9409.56	10.04	17587	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3108	-11.40	3.31	12	0.49	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	10140	-8.28	20250109	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.75	N	059090	500	167 억	3353922	N	N	1021	N	N
77	20250113	130532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9280	-390	5	-4.03	1416893990	150424	80.73	9600	9620	9280	12570	6770	9670	9419.33	10.04	15137	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3101	-11.37	3.30	12	0.45	-816.00	2812.00	19860	20240619	-53.27	6980	20241209	32.95	10140	-8.48	20250109	8000	16.00	20250102	19860	-53.27	20240619	6980	32.95	20241209	1.75	N	059090	500	167 억	3353922	N	N	1021	N	N
78	20250113	120534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	-280	5	-2.90	1089382930	115281	61.87	9600	9620	9350	12570	6770	9670	9449.80	10.04	10819	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3138	-11.51	3.34	12	0.34	-816.00	2812.00	19860	20240619	-52.72	6980	20241209	34.53	10140	-7.40	20250109	8000	17.38	20250102	19860	-52.72	20240619	6980	34.53	20241209	1.75	N	059090	500	167 억	3353922	N	N	1021	N	N
79	20250113	110534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	-280	5	-2.90	863987410	91228	48.96	9600	9620	9360	12570	6770	9670	9470.64	10.04	4106	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3138	-11.51	3.34	12	0.27	-816.00	2812.00	19860	20240619	-52.72	6980	20241209	34.53	10140	-7.40	20250109	8000	17.38	20250102	19860	-52.72	20240619	6980	34.53	20241209	1.75	N	059090	500	167 억	3353922	N	N	1021	N	N
80	20250113	100532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	-150	5	-1.55	558454580	58883	31.60	9600	9620	9400	12570	6770	9670	9484.14	10.04	17204	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3181	-11.67	3.39	12	0.18	-816.00	2812.00	19860	20240619	-52.06	6980	20241209	36.39	10140	-6.11	20250109	8000	19.00	20250102	19860	-52.06	20240619	6980	36.39	20241209	1.75	N	059090	500	167 억	3353922	N	N	1021	N	N
81	20250113	090537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9500	-170	5	-1.76	139522800	14715	7.90	9600	9620	9420	12570	6770	9670	9481.67	10.04	6137	9943	9806	9703	9566	9463	9755	9515	167	2900	500	6960	10	1	33416778	3175	-11.64	3.38	12	0.04	-816.00	2812.00	19860	20240619	-52.17	6980	20241209	36.10	10140	-6.31	20250109	8000	18.75	20250102	19860	-52.17	20240619	6980	36.10	20241209	1.75	N	059090	500	167 억	3353922	N	N	1021	N	N
82	20250110	160530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9670	-30	5	-0.31	1789849330	184443	49.27	9680	9840	9600	12610	6790	9700	9704.37	10.01	5525	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3231	-11.85	3.44	12	0.55	-816.00	2812.00	19860	20240619	-51.31	6980	20241209	38.54	10140	-4.64	20250109	8000	20.88	20250102	19860	-51.31	20240619	6980	38.54	20241209	1.73	N	059090	500	167 억	3346113	N	N	1021	N	N
83	20250110	150529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9620	-80	5	-0.82	1645495950	169491	45.28	9680	9840	9600	12610	6790	9700	9708.46	10.01	7068	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3215	-11.79	3.42	12	0.51	-816.00	2812.00	19860	20240619	-51.56	6980	20241209	37.82	10140	-5.13	20250109	8000	20.25	20250102	19860	-51.56	20240619	6980	37.82	20241209	1.73	N	059090	500	167 억	3346113	N	N	1406	N	N
84	20250110	140532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9710	10	2	0.10	1255603790	129117	34.49	9680	9840	9630	12610	6790	9700	9724.54	10.01	12259	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3245	-11.90	3.45	12	0.39	-816.00	2812.00	19860	20240619	-51.11	6980	20241209	39.11	10140	-4.24	20250109	8000	21.38	20250102	19860	-51.11	20240619	6980	39.11	20241209	1.73	N	059090	500	167 억	3346113	N	N	1406	N	N
85	20250110	130529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9720	20	2	0.21	1151333450	118383	31.62	9680	9840	9630	12610	6790	9700	9725.50	10.01	12606	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3248	-11.91	3.46	12	0.35	-816.00	2812.00	19860	20240619	-51.06	6980	20241209	39.26	10140	-4.14	20250109	8000	21.50	20250102	19860	-51.06	20240619	6980	39.26	20241209	1.73	N	059090	500	167 억	3346113	N	N	1406	N	N
86	20250110	120531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9740	40	2	0.41	1028754360	105784	28.26	9680	9840	9630	12610	6790	9700	9725.05	10.01	13085	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3255	-11.94	3.46	12	0.32	-816.00	2812.00	19860	20240619	-50.96	6980	20241209	39.54	10140	-3.94	20250109	8000	21.75	20250102	19860	-50.96	20240619	6980	39.54	20241209	1.73	N	059090	500	167 억	3346113	N	N	1406	N	N
87	20250110	110530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	-10	5	-0.10	895096370	92003	24.58	9680	9840	9630	12610	6790	9700	9728.99	10.01	7511	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3238	-11.88	3.45	12	0.28	-816.00	2812.00	19860	20240619	-51.21	6980	20241209	38.83	10140	-4.44	20250109	8000	21.12	20250102	19860	-51.21	20240619	6980	38.83	20241209	1.73	N	059090	500	167 억	3346113	N	N	1406	N	N
88	20250110	100528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9770	70	2	0.72	724745680	74451	19.89	9680	9840	9630	12610	6790	9700	9734.53	10.01	8355	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3265	-11.97	3.47	12	0.22	-816.00	2812.00	19860	20240619	-50.81	6980	20241209	39.97	10140	-3.65	20250109	8000	22.12	20250102	19860	-50.81	20240619	6980	39.97	20241209	1.73	N	059090	500	167 억	3346113	N	N	1406	N	N
89	20250110	090531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9750	50	2	0.52	280467880	28880	7.71	9680	9800	9630	12610	6790	9700	9711.49	10.01	16044	10300	10000	9840	9540	9380	9920	9460	167	2910	500	6980	10	1	33416778	3258	-11.95	3.47	12	0.09	-816.00	2812.00	19860	20240619	-50.91	6980	20241209	39.68	10140	-3.85	20250109	8000	21.88	20250102	19860	-50.91	20240619	6980	39.68	20241209	1.73	N	059090	500	167 억	3346113	N	N	1406	N	N
90	20250109	160527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	-80	5	-0.82	3676309430	371940	123.75	9870	10140	9680	12710	6850	9780	9884.25	10.14	-42860	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3241	-11.89	3.45	12	1.11	-816.00	2812.00	19860	20240619	-51.16	6980	20241209	38.97	10140	-4.34	20250109	8000	21.25	20250102	19860	-51.16	20240619	6980	38.97	20241209	1.80	N	059090	500	167 억	3388782	N	N	1400	N	N
91	20250109	150529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9710	-70	5	-0.72	3570371650	361017	120.12	9870	10140	9680	12710	6850	9780	9889.76	10.14	-46180	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3245	-11.90	3.45	12	1.08	-816.00	2812.00	19860	20240619	-51.11	6980	20241209	39.11	10140	-4.24	20250109	8000	21.38	20250102	19860	-51.11	20240619	6980	39.11	20241209	1.80	N	059090	500	167 억	3388782	N	N	590	N	N
92	20250109	140528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9700	-80	5	-0.82	3311615860	334377	111.26	9870	10140	9690	12710	6850	9780	9903.84	10.14	-42996	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3241	-11.89	3.45	12	1.00	-816.00	2812.00	19860	20240619	-51.16	6980	20241209	38.97	10140	-4.34	20250109	8000	21.25	20250102	19860	-51.16	20240619	6980	38.97	20241209	1.80	N	059090	500	167 억	3388782	N	N	590	N	N
93	20250109	130528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9760	-20	5	-0.20	2904195630	292433	97.30	9870	10140	9700	12710	6850	9780	9931.15	10.14	-53628	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3261	-11.96	3.47	12	0.88	-816.00	2812.00	19860	20240619	-50.86	6980	20241209	39.83	10140	-3.75	20250109	8000	22.00	20250102	19860	-50.86	20240619	6980	39.83	20241209	1.80	N	059090	500	167 억	3388782	N	N	590	N	N
94	20250109	120528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9730	-50	5	-0.51	2713973090	272923	90.81	9870	10140	9700	12710	6850	9780	9944.10	10.14	-56687	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3251	-11.92	3.46	12	0.82	-816.00	2812.00	19860	20240619	-51.01	6980	20241209	39.40	10140	-4.04	20250109	8000	21.62	20250102	19860	-51.01	20240619	6980	39.40	20241209	1.80	N	059090	500	167 억	3388782	N	N	590	N	N
95	20250109	110530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9850	70	2	0.72	2434966540	244397	81.32	9870	10140	9700	12710	6850	9780	9963.16	10.14	-50593	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3292	-12.07	3.50	12	0.73	-816.00	2812.00	19860	20240619	-50.40	6980	20241209	41.12	10140	-2.86	20250109	8000	23.12	20250102	19860	-50.40	20240619	6980	41.12	20241209	1.80	N	059090	500	167 억	3388782	N	N	590	N	N
96	20250109	100528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9890	110	2	1.12	2097394040	210058	69.89	9870	10140	9700	12710	6850	9780	9984.83	10.14	-49076	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3305	-12.12	3.52	12	0.63	-816.00	2812.00	19860	20240619	-50.20	6980	20241209	41.69	10140	-2.47	20250109	8000	23.62	20250102	19860	-50.20	20240619	6980	41.69	20241209	1.80	N	059090	500	167 억	3388782	N	N	590	N	N
97	20250109	090531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9810	30	2	0.31	250055670	25560	8.50	9870	9870	9700	12710	6850	9780	9783.09	10.14	-11254	10160	9970	9610	9420	9060	10065	9515	167	2930	500	7040	10	1	33416778	3278	-12.02	3.49	12	0.08	-816.00	2812.00	19860	20240619	-50.60	6980	20241209	40.54	9870	-0.61	20250109	8000	22.62	20250102	19860	-50.60	20240619	6980	40.54	20241209	1.80	N	059090	500	167 억	3388782	N	N	590	N	N
98	20250108	160522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9780	280	2	2.95	2875173970	297717	72.00	9430	9800	9250	12350	6650	9500	9656.74	10.16	-1896	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3268	-11.99	3.48	12	0.89	-816.00	2812.00	19860	20240619	-50.76	6980	20241209	40.11	9800	-0.20	20250108	8000	22.25	20250102	19860	-50.76	20240619	6980	40.11	20241209	1.77	N	059090	500	167 억	3395778	N	N	585	N	N
99	20250108	150526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9760	260	2	2.74	2695080640	279301	67.55	9430	9800	9250	12350	6650	9500	9649.38	10.16	-604	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3261	-11.96	3.47	12	0.84	-816.00	2812.00	19860	20240619	-50.86	6980	20241209	39.83	9800	-0.41	20250108	8000	22.00	20250102	19860	-50.86	20240619	6980	39.83	20241209	1.77	N	059090	500	167 억	3395778	N	N	3859	N	N
100	20250108	140528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9670	170	2	1.79	2015584270	209553	50.68	9430	9780	9250	12350	6650	9500	9618.49	10.16	-1102	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3231	-11.85	3.44	12	0.63	-816.00	2812.00	19860	20240619	-51.31	6980	20241209	38.54	9780	-1.12	20250108	8000	20.88	20250102	19860	-51.31	20240619	6980	38.54	20241209	1.77	N	059090	500	167 억	3395778	N	N	3859	N	N
101	20250108	130528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9690	190	2	2.00	1756031600	182633	44.17	9430	9780	9250	12350	6650	9500	9615.08	10.16	-2504	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3238	-11.88	3.45	12	0.55	-816.00	2812.00	19860	20240619	-51.21	6980	20241209	38.83	9780	-0.92	20250108	8000	21.12	20250102	19860	-51.21	20240619	6980	38.83	20241209	1.77	N	059090	500	167 억	3395778	N	N	3859	N	N
102	20250108	120524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9720	220	2	2.32	1547244780	161105	38.96	9430	9780	9250	12350	6650	9500	9603.95	10.16	886	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3248	-11.91	3.46	12	0.48	-816.00	2812.00	19860	20240619	-51.06	6980	20241209	39.26	9780	-0.61	20250108	8000	21.50	20250102	19860	-51.06	20240619	6980	39.26	20241209	1.77	N	059090	500	167 억	3395778	N	N	3859	N	N
103	20250108	110524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9680	180	2	1.89	1241393070	129671	31.36	9430	9750	9250	12350	6650	9500	9573.41	10.16	1376	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3235	-11.86	3.44	12	0.39	-816.00	2812.00	19860	20240619	-51.26	6980	20241209	38.68	9750	-0.72	20250108	8000	21.00	20250102	19860	-51.26	20240619	6980	38.68	20241209	1.77	N	059090	500	167 억	3395778	N	N	3859	N	N
104	20250108	100525	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9560	60	2	0.63	617824450	65139	15.75	9430	9610	9250	12350	6650	9500	9484.71	10.16	2790	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3195	-11.72	3.40	12	0.19	-816.00	2812.00	19860	20240619	-51.86	6980	20241209	36.96	9630	-0.73	20250107	8000	19.50	20250102	19860	-51.86	20240619	6980	36.96	20241209	1.77	N	059090	500	167 억	3395778	N	N	3859	N	N
105	20250108	090527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-200	5	-2.11	79122530	8466	2.05	9430	9450	9250	12350	6650	9500	9345.92	10.16	947	9806	9652	9476	9322	9146	9730	9400	167	2850	500	6840	10	1	33416778	3108	-11.40	3.31	12	0.03	-816.00	2812.00	19860	20240619	-53.17	6980	20241209	33.24	9630	-3.43	20250107	8000	16.25	20250102	19860	-53.17	20240619	6980	33.24	20241209	1.77	N	059090	500	167 억	3395778	N	N	3859	N	N
106	20250107	160522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9500	170	2	1.82	3913897400	412351	123.19	9390	9630	9300	12120	6540	9330	9492.04	10.05	39193	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3175	-11.64	3.38	12	1.23	-816.00	2812.00	19860	20240619	-52.17	6980	20241209	36.10	9630	-1.35	20250107	8000	18.75	20250102	19860	-52.17	20240619	6980	36.10	20241209	1.70	N	059090	500	167 억	3358095	N	N	3859	N	N
107	20250107	150523	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	100	2	1.07	3790583950	399324	119.30	9390	9630	9300	12120	6540	9330	9492.89	10.05	40472	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3151	-11.56	3.35	12	1.19	-816.00	2812.00	19860	20240619	-52.52	6980	20241209	35.10	9630	-2.08	20250107	8000	17.88	20250102	19860	-52.52	20240619	6980	35.10	20241209	1.70	N	059090	500	167 억	3358095	N	N	1583	N	N
108	20250107	140522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	180	2	1.93	3240688160	341250	101.95	9390	9630	9300	12120	6540	9330	9496.99	10.05	46914	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3178	-11.65	3.38	12	1.02	-816.00	2812.00	19860	20240619	-52.11	6980	20241209	36.25	9630	-1.25	20250107	8000	18.88	20250102	19860	-52.11	20240619	6980	36.25	20241209	1.70	N	059090	500	167 억	3358095	N	N	1583	N	N
109	20250107	130521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	200	2	2.14	2669615740	281557	84.12	9390	9630	9300	12120	6540	9330	9482.14	10.05	36879	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3185	-11.68	3.39	12	0.84	-816.00	2812.00	19860	20240619	-52.01	6980	20241209	36.53	9630	-1.04	20250107	8000	19.12	20250102	19860	-52.01	20240619	6980	36.53	20241209	1.70	N	059090	500	167 억	3358095	N	N	1583	N	N
110	20250107	120522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9540	210	2	2.25	2267543470	239273	71.48	9390	9630	9300	12120	6540	9330	9477.40	10.05	32968	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3188	-11.69	3.39	12	0.72	-816.00	2812.00	19860	20240619	-51.96	6980	20241209	36.68	9630	-0.93	20250107	8000	19.25	20250102	19860	-51.96	20240619	6980	36.68	20241209	1.70	N	059090	500	167 억	3358095	N	N	1583	N	N
111	20250107	110519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9580	250	2	2.68	1884618580	199211	59.52	9390	9630	9300	12120	6540	9330	9461.05	10.05	35047	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3201	-11.74	3.41	12	0.60	-816.00	2812.00	19860	20240619	-51.76	6980	20241209	37.25	9630	-0.52	20250107	8000	19.75	20250102	19860	-51.76	20240619	6980	37.25	20241209	1.70	N	059090	500	167 억	3358095	N	N	1583	N	N
112	20250107	100524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	90	2	0.96	1279560810	135681	40.54	9390	9630	9300	12120	6540	9330	9431.37	10.05	14529	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3148	-11.54	3.35	12	0.41	-816.00	2812.00	19860	20240619	-52.57	6980	20241209	34.96	9630	-2.18	20250107	8000	17.75	20250102	19860	-52.57	20240619	6980	34.96	20241209	1.70	N	059090	500	167 억	3358095	N	N	1583	N	N
113	20250107	090522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	120	2	1.29	402365320	42374	12.66	9390	9630	9380	12120	6540	9330	9499.40	10.05	-8403	9790	9560	9210	8980	8630	9675	9095	167	2790	500	6710	10	1	33416778	3158	-11.58	3.36	12	0.13	-816.00	2812.00	19860	20240619	-52.42	6980	20241209	35.39	9630	-1.87	20250107	8000	18.12	20250102	19860	-52.42	20240619	6980	35.39	20241209	1.70	N	059090	500	167 억	3358095	N	N	1583	N	N
114	20250106	160516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	510	2	5.78	3014669480	326716	93.87	8890	9440	8860	11460	6180	8820	9227.15	10.08	-7995	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3118	-11.43	3.32	12	0.98	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	9440	-1.17	20250106	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.74	N	059090	500	167 억	3368871	N	N	1578	N	N
115	20250106	150517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	560	2	6.35	2937195390	318432	91.49	8890	9440	8860	11460	6180	8820	9223.93	10.08	-10585	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3134	-11.50	3.34	12	0.95	-816.00	2812.00	19860	20240619	-52.77	6980	20241209	34.38	9440	-0.64	20250106	8000	17.25	20250102	19860	-52.77	20240619	6980	34.38	20241209	1.74	N	059090	500	167 억	3368871	N	N	2793	N	N
116	20250106	140516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	510	2	5.78	2407123940	261918	75.25	8890	9350	8860	11460	6180	8820	9190.37	10.08	-8371	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3118	-11.43	3.32	12	0.78	-816.00	2812.00	19860	20240619	-53.02	6980	20241209	33.67	9350	-0.21	20250106	8000	16.62	20250102	19860	-53.02	20240619	6980	33.67	20241209	1.74	N	059090	500	167 억	3368871	N	N	2793	N	N
117	20250106	130515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	490	2	5.56	2165785540	236005	67.81	8890	9320	8860	11460	6180	8820	9176.86	10.08	-6514	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3111	-11.41	3.31	12	0.71	-816.00	2812.00	19860	20240619	-53.12	6980	20241209	33.38	9320	-0.11	20250106	8000	16.38	20250102	19860	-53.12	20240619	6980	33.38	20241209	1.74	N	059090	500	167 억	3368871	N	N	2793	N	N
118	20250106	120514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	450	2	5.10	1875286370	204731	58.82	8890	9280	8860	11460	6180	8820	9159.76	10.08	-3272	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3098	-11.36	3.30	12	0.61	-816.00	2812.00	19860	20240619	-53.32	6980	20241209	32.81	9280	-0.11	20250106	8000	15.88	20250102	19860	-53.32	20240619	6980	32.81	20241209	1.74	N	059090	500	167 억	3368871	N	N	2793	N	N
119	20250106	110514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	420	2	4.76	1696880510	185465	53.29	8890	9280	8860	11460	6180	8820	9149.33	10.08	-1049	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3088	-11.32	3.29	12	0.56	-816.00	2812.00	19860	20240619	-53.47	6980	20241209	32.38	9280	-0.43	20250106	8000	15.50	20250102	19860	-53.47	20240619	6980	32.38	20241209	1.74	N	059090	500	167 억	3368871	N	N	2793	N	N
120	20250106	100514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	440	2	4.99	1315201930	144186	41.43	8890	9280	8860	11460	6180	8820	9121.56	10.08	14774	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3094	-11.35	3.29	12	0.43	-816.00	2812.00	19860	20240619	-53.37	6980	20241209	32.66	9280	-0.22	20250106	8000	15.75	20250102	19860	-53.37	20240619	6980	32.66	20241209	1.74	N	059090	500	167 억	3368871	N	N	2793	N	N
121	20250106	090511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9020	200	2	2.27	275223450	30719	8.83	8890	9050	8860	11460	6180	8820	8959.39	10.08	9295	9280	9050	8720	8490	8160	9165	8605	167	2640	500	6350	10	1	33416778	3014	-11.05	3.21	12	0.09	-816.00	2812.00	19860	20240619	-54.58	6980	20241209	29.23	9050	-0.33	20250106	8000	12.75	20250102	19860	-54.58	20240619	6980	29.23	20241209	1.74	N	059090	500	167 억	3368871	N	N	2793	N	N
122	20250103	160511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8820	400	2	4.75	3036665720	346377	201.45	8440	8950	8390	10940	5900	8420	8766.93	10.10	-2775	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2947	-10.81	3.14	12	1.04	-816.00	2812.00	19860	20240619	-55.59	6980	20241209	26.36	8950	-1.45	20250103	8000	10.25	20250102	19860	-55.59	20240619	6980	26.36	20241209	1.73	N	059090	500	167 억	3375171	N	N	2793	N	N
123	20250103	150512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	480	2	5.70	2843684790	324617	188.79	8440	8950	8390	10940	5900	8420	8760.12	10.10	-5220	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2974	-10.91	3.17	12	0.97	-816.00	2812.00	19860	20240619	-55.19	6980	20241209	27.51	8950	-0.56	20250103	8000	11.25	20250102	19860	-55.19	20240619	6980	27.51	20241209	1.73	N	059090	500	167 억	3375171	N	N	5460	N	N
124	20250103	140512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8810	390	2	4.63	2372761710	271618	157.97	8440	8830	8390	10940	5900	8420	8735.66	10.10	-4672	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2944	-10.80	3.13	12	0.81	-816.00	2812.00	19860	20240619	-55.64	6980	20241209	26.22	8830	-0.23	20250103	8000	10.12	20250102	19860	-55.64	20240619	6980	26.22	20241209	1.73	N	059090	500	167 억	3375171	N	N	5460	N	N
125	20250103	130510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8790	370	2	4.39	1969831890	225855	131.35	8440	8830	8390	10940	5900	8420	8721.67	10.10	-10979	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2937	-10.77	3.13	12	0.68	-816.00	2812.00	19860	20240619	-55.74	6980	20241209	25.93	8830	-0.45	20250103	8000	9.88	20250102	19860	-55.74	20240619	6980	25.93	20241209	1.73	N	059090	500	167 억	3375171	N	N	5460	N	N
126	20250103	120511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8750	330	2	3.92	1712276740	196579	114.33	8440	8810	8390	10940	5900	8420	8710.37	10.10	-11723	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2924	-10.72	3.11	12	0.59	-816.00	2812.00	19860	20240619	-55.94	6980	20241209	25.36	8810	-0.68	20250103	8000	9.38	20250102	19860	-55.94	20240619	6980	25.36	20241209	1.73	N	059090	500	167 억	3375171	N	N	5460	N	N
127	20250103	110512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8790	370	2	4.39	1431437050	164501	95.67	8440	8800	8390	10940	5900	8420	8701.69	10.10	1278	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2937	-10.77	3.13	12	0.49	-816.00	2812.00	19860	20240619	-55.74	6980	20241209	25.93	8800	-0.11	20250103	8000	9.88	20250102	19860	-55.74	20240619	6980	25.93	20241209	1.73	N	059090	500	167 억	3375171	N	N	5460	N	N
128	20250103	100510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8760	340	2	4.04	1080316980	124365	72.33	8440	8800	8390	10940	5900	8420	8686.66	10.10	628	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2927	-10.74	3.12	12	0.37	-816.00	2812.00	19860	20240619	-55.89	6980	20241209	25.50	8800	-0.45	20250103	8000	9.50	20250102	19860	-55.89	20240619	6980	25.50	20241209	1.73	N	059090	500	167 억	3375171	N	N	5460	N	N
129	20250103	090511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8500	80	2	0.95	93758620	11078	6.44	8440	8530	8390	10940	5900	8420	8463.50	10.10	-2299	8740	8580	8290	8130	7840	8660	8210	167	2520	500	6060	10	1	33416778	2840	-10.42	3.02	12	0.03	-816.00	2812.00	19860	20240619	-57.20	6980	20241209	21.78	8530	-0.35	20250103	8000	6.25	20250102	19860	-57.20	20240619	6980	21.78	20241209	1.73	N	059090	500	167 억	3375171	N	N	5460	N	N
130	20250102	160507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8420	400	2	4.99	1415522660	170098	228.06	8020	8450	8000	10420	5620	8020	8320.81	10.02	43209	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2814	-10.32	2.99	12	0.51	-816.00	2812.00	19860	20240619	-57.60	6980	20241209	20.63	8450	-0.36	20250102	8000	5.25	20250102	19860	-57.60	20240619	6980	20.63	20241209	1.77	N	059090	500	167 억	3349493	N	N	5460	N	N
131	20250102	150509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8350	330	2	4.11	1171667530	141069	189.14	8020	8450	8000	10420	5620	8020	8305.63	10.02	24242	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2790	-10.23	2.97	12	0.42	-816.00	2812.00	19860	20240619	-57.96	6980	20241209	19.63	8450	-1.18	20250102	8000	4.38	20250102	19860	-57.96	20240619	6980	19.63	20241209	1.77	N	059090	500	167 억	3349493	N	N	326	N	N
132	20250102	140506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8340	320	2	3.99	1043793230	125732	168.58	8020	8450	8000	10420	5620	8020	8301.73	10.02	27225	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2787	-10.22	2.97	12	0.38	-816.00	2812.00	19860	20240619	-58.01	6980	20241209	19.48	8450	-1.30	20250102	8000	4.25	20250102	19860	-58.01	20240619	6980	19.48	20241209	1.77	N	059090	500	167 억	3349493	N	N	326	N	N
133	20250102	130506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8300	280	2	3.49	949805360	114462	153.47	8020	8450	8000	10420	5620	8020	8298.00	10.02	26240	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2774	-10.17	2.95	12	0.34	-816.00	2812.00	19860	20240619	-58.21	6980	20241209	18.91	8450	-1.78	20250102	8000	3.75	20250102	19860	-58.21	20240619	6980	18.91	20241209	1.77	N	059090	500	167 억	3349493	N	N	326	N	N
134	20250102	120506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8350	330	2	4.11	850006660	102503	137.43	8020	8450	8000	10420	5620	8020	8292.51	10.02	28169	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2790	-10.23	2.97	12	0.31	-816.00	2812.00	19860	20240619	-57.96	6980	20241209	19.63	8450	-1.18	20250102	8000	4.38	20250102	19860	-57.96	20240619	6980	19.63	20241209	1.77	N	059090	500	167 억	3349493	N	N	326	N	N
135	20250102	110458	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8390	370	2	4.61	653551310	78992	105.91	8020	8450	8000	10420	5620	8020	8273.64	10.02	16880	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2804	-10.28	2.98	12	0.24	-816.00	2812.00	19860	20240619	-57.75	6980	20241209	20.20	8450	-0.71	20250102	8000	4.88	20250102	19860	-57.75	20240619	6980	20.20	20241209	1.77	N	059090	500	167 억	3349493	N	N	326	N	N
136	20250102	100505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8070	50	2	0.62	32180830	4009	5.38	8020	8070	8000	10420	5620	8020	8027.15	10.02	-3253	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2697	-9.89	2.87	12	0.01	-816.00	2812.00	19860	20240619	-59.37	6980	20241209	15.62	8070	0.00	20250102	8000	0.88	20250102	19860	-59.37	20240619	6980	15.62	20241209	1.77	N	059090	500	167 억	3349493	N	N	326	N	N
137	20250102	090501	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8020	0	3	0.00	0	0	0.00	0	0	0	10420	5620	8020	0.00	10.02	0	8353	8186	7923	7756	7493	8270	7840	167	2400	500	5770	10	1	33416778	2680	-9.83	2.85	12	0.00	-816.00	2812.00	19860	20240619	-59.62	6980	20241209	14.90	0	0.00	0	0	0.00	0	19860	-59.62	20240619	6980	14.90	20241209	1.77	N	059090	500	167 억	3349493	N	N	326	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History