KissMeData/290690/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	50	2	0.72	2619269930	379186	113.01	7010	7040	6800	8970	4830	6900	6907.59	0.15	27417	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3357	-28.02	3.26	12	0.79	-248.00	2131.00	20982	20240117	-66.88	6750	20250115	2.96	8800	-21.02	20250102	6750	2.96	20250115	14990	-53.64	20240502	1391	399.64	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
3	20250124	151131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	20	2	0.29	2529910830	366327	109.18	7010	7040	6800	8970	4830	6900	6906.15	0.15	30733	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3343	-27.90	3.25	12	0.76	-248.00	2131.00	20982	20240117	-67.02	6750	20250115	2.52	8800	-21.36	20250102	6750	2.52	20250115	14990	-53.84	20240502	1391	397.48	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
4	20250124	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	100	2	1.45	2069211130	300165	89.46	7010	7040	6800	8970	4830	6900	6893.58	0.15	31481	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3381	-28.23	3.28	12	0.62	-248.00	2131.00	20982	20240117	-66.64	6750	20250115	3.70	8800	-20.45	20250102	6750	3.70	20250115	14990	-53.30	20240502	1391	403.24	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
5	20250124	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-40	5	-0.58	1431425460	207601	61.87	7010	7040	6800	8970	4830	6900	6895.08	0.15	-16569	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3314	-27.66	3.22	12	0.43	-248.00	2131.00	20982	20240117	-67.31	6750	20250115	1.63	8800	-22.05	20250102	6750	1.63	20250115	14990	-54.24	20240502	1391	393.17	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
6	20250124	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-70	5	-1.01	1210002150	175251	52.23	7010	7040	6800	8970	4830	6900	6904.40	0.15	-13446	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3299	-27.54	3.21	12	0.36	-248.00	2131.00	20982	20240117	-67.45	6750	20250115	1.19	8800	-22.39	20250102	6750	1.19	20250115	14990	-54.44	20240502	1391	391.01	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
7	20250124	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-30	5	-0.43	859129700	124008	36.96	7010	7040	6800	8970	4830	6900	6928.02	0.15	-8689	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3318	-27.70	3.22	12	0.26	-248.00	2131.00	20982	20240117	-67.26	6750	20250115	1.78	8800	-21.93	20250102	6750	1.78	20250115	14990	-54.17	20240502	1391	393.89	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
8	20250124	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	70	2	1.01	498168830	71692	21.37	7010	7040	6800	8970	4830	6900	6948.74	0.15	-9251	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3367	-28.10	3.27	12	0.15	-248.00	2131.00	20982	20240117	-66.78	6750	20250115	3.26	8800	-20.80	20250102	6750	3.26	20250115	14990	-53.50	20240502	1391	401.08	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
9	20250124	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	20	2	0.29	86884860	12528	3.73	7010	7040	6800	8970	4830	6900	6935.25	0.15	-2617	7126	7012	6936	6822	6746	6975	6785	242	2070	500	4270	10	1	48303427	3343	-27.90	3.25	12	0.03	-248.00	2131.00	20982	20240117	-67.02	6750	20250115	2.52	8800	-21.36	20250102	6750	2.52	20250115	14990	-53.84	20240502	1391	397.48	20240125	0.51	N	290690	500	241 억	72143	N	N	N	N
10	20250123	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-140	5	-1.99	2315932750	334324	83.77	7000	7050	6860	9150	4930	7040	6927.31	0.12	15124	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3333	-27.82	3.24	12	0.69	-248.00	2131.00	20982	20240117	-67.11	6750	20250115	2.22	8800	-21.59	20250102	6750	2.22	20250115	14990	-53.97	20240502	1391	396.05	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
11	20250123	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-80	5	-1.14	2071386100	298932	74.90	7000	7050	6860	9150	4930	7040	6929.29	0.12	10317	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3362	-28.06	3.27	12	0.62	-248.00	2131.00	20982	20240117	-66.83	6750	20250115	3.11	8800	-20.91	20250102	6750	3.11	20250115	14990	-53.57	20240502	1391	400.36	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
12	20250123	141124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-130	5	-1.85	1801266320	259951	65.14	7000	7050	6860	9150	4930	7040	6929.25	0.12	726	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3338	-27.86	3.24	12	0.54	-248.00	2131.00	20982	20240117	-67.07	6750	20250115	2.37	8800	-21.48	20250102	6750	2.37	20250115	14990	-53.90	20240502	1391	396.76	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
13	20250123	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-130	5	-1.85	1418261480	204326	51.20	7000	7050	6860	9150	4930	7040	6941.17	0.12	12709	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3338	-27.86	3.24	12	0.42	-248.00	2131.00	20982	20240117	-67.07	6750	20250115	2.37	8800	-21.48	20250102	6750	2.37	20250115	14990	-53.90	20240502	1391	396.76	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
14	20250123	121123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-60	5	-0.85	1118511820	161242	40.40	7000	7050	6860	9150	4930	7040	6936.85	0.12	10761	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3372	-28.15	3.28	12	0.33	-248.00	2131.00	20982	20240117	-66.73	6750	20250115	3.41	8800	-20.68	20250102	6750	3.41	20250115	14990	-53.44	20240502	1391	401.80	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
15	20250123	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-50	5	-0.71	1022431780	147455	36.95	7000	7050	6860	9150	4930	7040	6933.86	0.12	12979	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3376	-28.19	3.28	12	0.31	-248.00	2131.00	20982	20240117	-66.69	6750	20250115	3.56	8800	-20.57	20250102	6750	3.56	20250115	14990	-53.37	20240502	1391	402.52	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
16	20250123	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-130	5	-1.85	658030420	95077	23.82	7000	7050	6860	9150	4930	7040	6921.03	0.12	5373	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3338	-27.86	3.24	12	0.20	-248.00	2131.00	20982	20240117	-67.07	6750	20250115	2.37	8800	-21.48	20250102	6750	2.37	20250115	14990	-53.90	20240502	1391	396.76	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
17	20250123	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-30	5	-0.43	108129450	15436	3.87	7000	7050	6970	9150	4930	7040	7005.02	0.12	-1480	7466	7252	7116	6902	6766	7185	6835	242	2110	500	4360	10	1	48303427	3386	-28.27	3.29	12	0.03	-248.00	2131.00	20982	20240117	-66.59	6750	20250115	3.85	8800	-20.34	20250102	6750	3.85	20250115	14990	-53.24	20240502	1391	403.95	20240125	0.49	N	290690	500	241 억	57019	N	N	N	N
18	20250122	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-250	5	-3.43	2762548600	391089	86.58	7290	7330	6980	9470	5110	7290	7063.74	0.19	-36984	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3401	-28.39	3.30	12	0.81	-248.00	2131.00	20982	20240117	-66.45	6750	20250115	4.30	8800	-20.00	20250102	6750	4.30	20250115	14990	-53.04	20240502	1391	406.11	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
19	20250122	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-270	5	-3.70	2642843040	374083	82.82	7290	7330	6980	9470	5110	7290	7064.86	0.19	-35518	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3391	-28.31	3.29	12	0.77	-248.00	2131.00	20982	20240117	-66.54	6750	20250115	4.00	8800	-20.23	20250102	6750	4.00	20250115	14990	-53.17	20240502	1391	404.67	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
20	20250122	141114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-250	5	-3.43	1896394740	267551	59.23	7290	7330	7010	9470	5110	7290	7087.97	0.19	-23200	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3401	-28.39	3.30	12	0.55	-248.00	2131.00	20982	20240117	-66.45	6750	20250115	4.30	8800	-20.00	20250102	6750	4.30	20250115	14990	-53.04	20240502	1391	406.11	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
21	20250122	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-240	5	-3.29	1519425570	213928	47.36	7290	7330	7030	9470	5110	7290	7102.51	0.19	-18920	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3405	-28.43	3.31	12	0.44	-248.00	2131.00	20982	20240117	-66.40	6750	20250115	4.44	8800	-19.89	20250102	6750	4.44	20250115	14990	-52.97	20240502	1391	406.83	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
22	20250122	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-210	5	-2.88	1246619550	175217	38.79	7290	7330	7030	9470	5110	7290	7114.72	0.19	-19332	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3420	-28.55	3.32	12	0.36	-248.00	2131.00	20982	20240117	-66.26	6750	20250115	4.89	8800	-19.55	20250102	6750	4.89	20250115	14990	-52.77	20240502	1391	408.99	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
23	20250122	111116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-150	5	-2.06	778134680	109034	24.14	7290	7330	7050	9470	5110	7290	7136.62	0.19	-12357	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3449	-28.79	3.35	12	0.23	-248.00	2131.00	20982	20240117	-65.97	6750	20250115	5.78	8800	-18.86	20250102	6750	5.78	20250115	14990	-52.37	20240502	1391	413.30	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
24	20250122	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	-190	5	-2.61	629808580	88268	19.54	7290	7330	7050	9470	5110	7290	7135.19	0.19	-12335	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3430	-28.63	3.33	12	0.18	-248.00	2131.00	20982	20240117	-66.16	6750	20250115	5.19	8800	-19.32	20250102	6750	5.19	20250115	14990	-52.64	20240502	1391	410.42	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
25	20250122	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	-50	5	-0.69	52507630	7262	1.61	7290	7330	7150	9470	5110	7290	7230.46	0.19	-1119	7770	7530	7320	7080	6870	7425	6975	242	2180	500	4510	10	1	48303427	3497	-29.19	3.40	12	0.02	-248.00	2131.00	20982	20240117	-65.49	6750	20250115	7.26	8800	-17.73	20250102	6750	7.26	20250115	14990	-51.70	20240502	1391	420.49	20240125	0.46	N	290690	500	241 억	94003	N	N	N	N
26	20250121	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-230	5	-3.06	3289456530	451578	57.86	7500	7560	7110	9770	5270	7520	7284.36	0.19	687	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3521	-29.40	3.42	12	0.93	-248.00	2131.00	23258	20240112	-68.66	6750	20250115	8.00	8800	-17.16	20250102	6750	8.00	20250115	14990	-51.37	20240502	1391	424.08	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
27	20250121	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-230	5	-3.06	3063442390	420318	53.86	7500	7560	7130	9770	5270	7520	7288.39	0.19	1001	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3521	-29.40	3.42	12	0.87	-248.00	2131.00	23258	20240112	-68.66	6750	20250115	8.00	8800	-17.16	20250102	6750	8.00	20250115	14990	-51.37	20240502	1391	424.08	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
28	20250121	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	-160	5	-2.13	2779341480	381458	48.88	7500	7560	7130	9770	5270	7520	7286.10	0.19	-5961	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3555	-29.68	3.45	12	0.79	-248.00	2131.00	23258	20240112	-68.35	6750	20250115	9.04	8800	-16.36	20250102	6750	9.04	20250115	14990	-50.90	20240502	1391	429.12	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
29	20250121	131109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-390	5	-5.19	2126360070	291912	37.41	7500	7560	7130	9770	5270	7520	7284.25	0.19	-23130	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3444	-28.75	3.35	12	0.60	-248.00	2131.00	23258	20240112	-69.34	6750	20250115	5.63	8800	-18.98	20250102	6750	5.63	20250115	14990	-52.43	20240502	1391	412.58	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
30	20250121	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	-270	5	-3.59	1545239020	210925	27.03	7500	7560	7160	9770	5270	7520	7326.01	0.19	-19483	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3502	-29.23	3.40	12	0.44	-248.00	2131.00	23258	20240112	-68.83	6750	20250115	7.41	8800	-17.61	20250102	6750	7.41	20250115	14990	-51.63	20240502	1391	421.21	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
31	20250121	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-230	5	-3.06	1079127980	146481	18.77	7500	7560	7250	9770	5270	7520	7367.02	0.19	-14236	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3521	-29.40	3.42	12	0.30	-248.00	2131.00	23258	20240112	-68.66	6750	20250115	8.00	8800	-17.16	20250102	6750	8.00	20250115	14990	-51.37	20240502	1391	424.08	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
32	20250121	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	-160	5	-2.13	568768480	76538	9.81	7500	7560	7320	9770	5270	7520	7431.19	0.19	-13961	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3555	-29.68	3.45	12	0.16	-248.00	2131.00	23258	20240112	-68.35	6750	20250115	9.04	8800	-16.36	20250102	6750	9.04	20250115	14990	-50.90	20240502	1391	429.12	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
33	20250121	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-50	5	-0.66	110082280	14787	1.89	7500	7520	7370	9770	5270	7520	7444.53	0.19	-1730	8626	8072	7686	7132	6746	7880	6940	242	2250	500	4660	10	1	48303427	3608	-30.12	3.51	12	0.03	-248.00	2131.00	23258	20240112	-67.88	6750	20250115	10.67	8800	-15.11	20250102	6750	10.67	20250115	14990	-50.17	20240502	1391	437.02	20240125	0.44	N	290690	500	241 억	93376	N	N	N	N
34	20250120	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7520	-580	5	-7.16	6092193840	779494	106.34	8100	8240	7300	10530	5670	8100	7814.91	0.61	-201318	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3632	-30.32	3.53	12	1.61	-248.00	2131.00	23258	20240112	-67.67	6750	20250115	11.41	8800	-14.55	20250102	6750	11.41	20250115	14990	-49.83	20240502	1391	440.62	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
35	20250120	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	-590	5	-7.28	6046818850	773445	105.52	8100	8240	7300	10530	5670	8100	7817.33	0.61	-199248	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3628	-30.28	3.52	12	1.60	-248.00	2131.00	23258	20240112	-67.71	6750	20250115	11.26	8800	-14.66	20250102	6750	11.26	20250115	14990	-49.90	20240502	1391	439.90	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
36	20250120	141106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	-500	5	-6.17	4924159420	622665	84.95	8100	8240	7560	10530	5670	8100	7907.60	0.61	-177827	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3671	-30.65	3.57	12	1.29	-248.00	2131.00	23258	20240112	-67.32	6750	20250115	12.59	8800	-13.64	20250102	6750	12.59	20250115	14990	-49.30	20240502	1391	446.37	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
37	20250120	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	-310	5	-3.83	4127490680	518989	70.80	8100	8240	7700	10530	5670	8100	7952.40	0.61	-156488	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3763	-31.41	3.66	12	1.07	-248.00	2131.00	23258	20240112	-66.51	6750	20250115	15.41	8800	-11.48	20250102	6750	15.41	20250115	14990	-48.03	20240502	1391	460.03	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
38	20250120	121107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	-140	5	-1.73	3182609920	398462	54.36	8100	8240	7890	10530	5670	8100	7986.69	0.61	-92878	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3845	-32.10	3.74	12	0.82	-248.00	2131.00	23258	20240112	-65.78	6750	20250115	17.93	8800	-9.55	20250102	6750	17.93	20250115	14990	-46.90	20240502	1391	472.25	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
39	20250120	111109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-180	5	-2.22	2981808750	373116	50.90	8100	8240	7890	10530	5670	8100	7991.08	0.61	-94781	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3826	-31.94	3.72	12	0.77	-248.00	2131.00	23258	20240112	-65.95	6750	20250115	17.33	8800	-10.00	20250102	6750	17.33	20250115	14990	-47.16	20240502	1391	469.37	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
40	20250120	101107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7950	-150	5	-1.85	2024385780	252168	34.40	8100	8240	7900	10530	5670	8100	8027.37	0.61	-34306	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3840	-32.06	3.73	12	0.52	-248.00	2131.00	23258	20240112	-65.82	6750	20250115	17.78	8800	-9.66	20250102	6750	17.78	20250115	14990	-46.96	20240502	1391	471.53	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
41	20250120	091109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	-40	5	-0.49	906451620	112352	15.33	8100	8240	7900	10530	5670	8100	8067.40	0.61	-16262	8660	8380	7840	7560	7020	8520	7700	242	2430	500	5020	10	1	48303427	3893	-32.50	3.78	12	0.23	-248.00	2131.00	23258	20240112	-65.35	6750	20250115	19.41	8800	-8.41	20250102	6750	19.41	20250115	14990	-46.23	20240502	1391	479.44	20240125	0.42	N	290690	500	241 억	292397	N	N	N	N
42	20250117	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	570	2	7.57	5520814950	724203	95.31	7540	8120	7300	9780	5280	7530	7620.31	0.57	14280	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3913	-32.66	3.80	12	1.50	-248.00	2131.00	26409	20240110	-69.33	6750	20250115	20.00	8800	-7.95	20250102	6750	20.00	20250115	14990	-45.96	20240502	1391	482.31	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
43	20250117	151100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	360	2	4.78	4300817130	572214	75.31	7540	7900	7300	9780	5280	7530	7516.10	0.57	-6658	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3811	-31.81	3.70	12	1.18	-248.00	2131.00	26409	20240110	-70.12	6750	20250115	16.89	8800	-10.34	20250102	6750	16.89	20250115	14990	-47.36	20240502	1391	467.22	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
44	20250117	141108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-70	5	-0.93	3177606520	425435	55.99	7540	7620	7300	9780	5280	7530	7469.08	0.57	-60834	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3603	-30.08	3.50	12	0.88	-248.00	2131.00	26409	20240110	-71.75	6750	20250115	10.52	8800	-15.23	20250102	6750	10.52	20250115	14990	-50.23	20240502	1391	436.30	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
45	20250117	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	70	2	0.93	2908579130	389673	51.28	7540	7620	7300	9780	5280	7530	7464.15	0.57	-60328	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3671	-30.65	3.57	12	0.81	-248.00	2131.00	26409	20240110	-71.22	6750	20250115	12.59	8800	-13.64	20250102	6750	12.59	20250115	14990	-49.30	20240502	1391	446.37	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
46	20250117	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-130	5	-1.73	2004573270	269449	35.46	7540	7620	7300	9780	5280	7530	7439.53	0.57	-82788	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3574	-29.84	3.47	12	0.56	-248.00	2131.00	26409	20240110	-71.98	6750	20250115	9.63	8800	-15.91	20250102	6750	9.63	20250115	14990	-50.63	20240502	1391	431.99	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
47	20250117	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-140	5	-1.86	1633549360	219281	28.86	7540	7620	7300	9780	5280	7530	7449.57	0.57	-84090	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3570	-29.80	3.47	12	0.45	-248.00	2131.00	26409	20240110	-72.02	6750	20250115	9.48	8800	-16.02	20250102	6750	9.48	20250115	14990	-50.70	20240502	1391	431.27	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
48	20250117	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-150	5	-1.99	1221907580	163383	21.50	7540	7620	7380	9780	5280	7530	7478.79	0.57	-67743	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3565	-29.76	3.46	12	0.34	-248.00	2131.00	26409	20240110	-72.05	6750	20250115	9.33	8800	-16.14	20250102	6750	9.33	20250115	14990	-50.77	20240502	1391	430.55	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
49	20250117	091107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-70	5	-0.93	304677790	40695	5.36	7540	7620	7430	9780	5280	7530	7486.86	0.57	-28334	8010	7770	7380	7140	6750	7890	7260	242	2250	500	4660	10	1	48303427	3603	-30.08	3.50	12	0.08	-248.00	2131.00	26409	20240110	-71.75	6750	20250115	10.52	8800	-15.23	20250102	6750	10.52	20250115	14990	-50.23	20240502	1391	436.30	20240125	0.43	N	290690	500	241 억	277410	N	N	N	N
50	20250116	161059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	480	2	6.81	5503323100	757645	78.96	7160	7620	6990	9160	4940	7050	7263.24	0.47	50499	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3637	-30.36	3.53	12	1.57	-248.00	2131.00	32411	20240109	-76.77	6750	20250115	11.56	8800	-14.43	20250102	6750	11.56	20250115	14990	-49.77	20240502	1391	441.34	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
51	20250116	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	440	2	6.24	5182519390	714965	74.51	7160	7620	6990	9160	4940	7050	7248.63	0.47	50679	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3618	-30.20	3.51	12	1.48	-248.00	2131.00	32411	20240109	-76.89	6750	20250115	10.96	8800	-14.89	20250102	6750	10.96	20250115	14990	-50.03	20240502	1391	438.46	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
52	20250116	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	420	2	5.96	4387391380	608900	63.46	7160	7520	6990	9160	4940	7050	7205.44	0.47	28879	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3608	-30.12	3.51	12	1.26	-248.00	2131.00	32411	20240109	-76.95	6750	20250115	10.67	8800	-15.11	20250102	6750	10.67	20250115	14990	-50.17	20240502	1391	437.02	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
53	20250116	131103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	180	2	2.55	3871706220	539013	56.18	7160	7520	6990	9160	4940	7050	7182.96	0.47	24018	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3492	-29.15	3.39	12	1.12	-248.00	2131.00	32411	20240109	-77.69	6750	20250115	7.11	8800	-17.84	20250102	6750	7.11	20250115	14990	-51.77	20240502	1391	419.77	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
54	20250116	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	20	2	0.28	2084682140	294408	30.68	7160	7270	6990	9160	4940	7050	7080.93	0.47	4928	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3415	-28.51	3.32	12	0.61	-248.00	2131.00	32411	20240109	-78.19	6750	20250115	4.74	8800	-19.66	20250102	6750	4.74	20250115	14990	-52.84	20240502	1391	408.27	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
55	20250116	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	10	2	0.14	1719286500	242659	25.29	7160	7270	6990	9160	4940	7050	7085.20	0.47	-19089	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3410	-28.47	3.31	12	0.50	-248.00	2131.00	32411	20240109	-78.22	6750	20250115	4.59	8800	-19.77	20250102	6750	4.59	20250115	14990	-52.90	20240502	1391	407.55	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
56	20250116	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	-20	5	-0.28	1167566150	164483	17.14	7160	7270	6990	9160	4940	7050	7098.40	0.47	-17653	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3396	-28.35	3.30	12	0.34	-248.00	2131.00	32411	20240109	-78.31	6750	20250115	4.15	8800	-20.11	20250102	6750	4.15	20250115	14990	-53.10	20240502	1391	405.39	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
57	20250116	091107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	80	2	1.13	385205420	53737	5.60	7160	7270	7050	9160	4940	7050	7168.35	0.47	5792	7516	7282	7016	6782	6516	7150	6650	242	2110	500	4370	10	1	48303427	3444	-28.75	3.35	12	0.11	-248.00	2131.00	32411	20240109	-78.00	6750	20250115	5.63	8800	-18.98	20250102	6750	5.63	20250115	14990	-52.43	20240502	1391	412.58	20240125	0.45	N	290690	500	241 억	227156	N	N	N	N
58	20250115	161101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-130	5	-1.81	6682173990	956994	206.22	7160	7250	6750	9330	5030	7180	6982.39	0.23	116954	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3363	-28.43	3.31	12	2.01	-248.00	2131.00	36563	20240108	-80.72	6750	20250115	4.44	8800	-19.89	20250102	6750	4.44	20250115	14990	-52.97	20240502	1391	406.83	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
59	20250115	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-180	5	-2.51	6346791430	908975	195.87	7160	7250	6750	9330	5030	7180	6982.36	0.23	114840	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3339	-28.23	3.28	12	1.91	-248.00	2131.00	36563	20240108	-80.85	6750	20250115	3.70	8800	-20.45	20250102	6750	3.70	20250115	14990	-53.30	20240502	1391	403.24	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
60	20250115	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-70	5	-0.97	4978871620	714991	154.07	7160	7250	6750	9330	5030	7180	6963.54	0.23	78326	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3392	-28.67	3.34	12	1.50	-248.00	2131.00	36563	20240108	-80.55	6750	20250115	5.33	8800	-19.20	20250102	6750	5.33	20250115	14990	-52.57	20240502	1391	411.14	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
61	20250115	131104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-300	5	-4.18	4182603210	601258	129.56	7160	7250	6750	9330	5030	7180	6956.42	0.23	30929	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3282	-27.74	3.23	12	1.26	-248.00	2131.00	36563	20240108	-81.18	6750	20250115	1.93	8800	-21.82	20250102	6750	1.93	20250115	14990	-54.10	20240502	1391	394.61	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
62	20250115	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-190	5	-2.65	3451382780	494898	106.64	7160	7250	6750	9330	5030	7180	6973.93	0.23	36331	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3335	-28.19	3.28	12	1.04	-248.00	2131.00	36563	20240108	-80.88	6750	20250115	3.56	8800	-20.57	20250102	6750	3.56	20250115	14990	-53.37	20240502	1391	402.52	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
63	20250115	111100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-270	5	-3.76	2913929810	417671	90.00	7160	7250	6750	9330	5030	7180	6976.61	0.23	21215	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3296	-27.86	3.24	12	0.88	-248.00	2131.00	36563	20240108	-81.10	6750	20250115	2.37	8800	-21.48	20250102	6750	2.37	20250115	14990	-53.90	20240502	1391	396.76	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
64	20250115	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-310	5	-4.32	2069710110	294934	63.55	7160	7250	6800	9330	5030	7180	7017.54	0.23	23528	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3277	-27.70	3.22	12	0.62	-248.00	2131.00	36563	20240108	-81.21	6800	20250115	1.03	8800	-21.93	20250102	6800	1.03	20250115	14990	-54.17	20240502	1391	393.89	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
65	20250115	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	40	2	0.56	199950790	27827	6.00	7160	7250	7140	9330	5030	7180	7185.50	0.23	4959	7733	7456	7283	7006	6833	7370	6920	239	2150	500	4450	10	1	47705385	3444	-29.11	3.39	12	0.06	-248.00	2131.00	36563	20240108	-80.25	6957	20240125	3.78	8800	-17.95	20250102	7110	1.55	20250114	14990	-51.83	20240502	1391	419.05	20240125	0.48	N	290690	500	238 억	109831	N	N	N	N
66	20250114	161042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	-100	5	-1.37	3350391960	459496	65.20	7300	7560	7110	9460	5100	7280	7292.53	0.27	-19641	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3425	-28.95	3.37	12	0.96	-248.00	2131.00	44015	20240105	-83.69	6957	20240125	3.21	8800	-18.41	20250102	7110	0.98	20250114	14990	-52.10	20240502	1391	416.18	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
67	20250114	151059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	-40	5	-0.55	3230141900	442746	62.82	7300	7560	7110	9460	5100	7280	7295.70	0.27	-16949	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3454	-29.19	3.40	12	0.93	-248.00	2131.00	44015	20240105	-83.55	6957	20240125	4.07	8800	-17.73	20250102	7110	1.83	20250114	14990	-51.70	20240502	1391	420.49	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
68	20250114	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	-110	5	-1.51	2297762880	312608	44.36	7300	7560	7120	9460	5100	7280	7350.30	0.27	-21524	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3420	-28.91	3.36	12	0.66	-248.00	2131.00	44015	20240105	-83.71	6957	20240125	3.06	8800	-18.52	20250102	7120	0.70	20250114	14990	-52.17	20240502	1391	415.46	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
69	20250114	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	100	2	1.37	1505156290	203133	28.82	7300	7560	7280	9460	5100	7280	7409.71	0.27	26245	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3521	-29.76	3.46	12	0.43	-248.00	2131.00	44015	20240105	-83.23	6957	20240125	6.08	8800	-16.14	20250102	7260	1.65	20250113	14990	-50.77	20240502	1391	430.55	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
70	20250114	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	160	2	2.20	1273684370	171764	24.37	7300	7560	7280	9460	5100	7280	7415.32	0.27	25182	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3549	-30.00	3.49	12	0.36	-248.00	2131.00	44015	20240105	-83.10	6957	20240125	6.94	8800	-15.45	20250102	7260	2.48	20250113	14990	-50.37	20240502	1391	434.87	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
71	20250114	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	210	2	2.88	951435980	128795	18.27	7300	7510	7280	9460	5100	7280	7387.21	0.27	24113	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3573	-30.20	3.51	12	0.27	-248.00	2131.00	44015	20240105	-82.98	6957	20240125	7.66	8800	-14.89	20250102	7260	3.17	20250113	14990	-50.03	20240502	1391	438.46	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
72	20250114	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	200	2	2.75	616264960	83914	11.91	7300	7480	7280	9460	5100	7280	7344.01	0.27	15005	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3568	-30.16	3.51	12	0.18	-248.00	2131.00	44015	20240105	-83.01	6957	20240125	7.52	8800	-15.00	20250102	7260	3.03	20250113	14990	-50.10	20240502	1391	437.74	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
73	20250114	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	70	2	0.96	117669020	16030	2.27	7300	7380	7300	9460	5100	7280	7340.55	0.27	-2238	8133	7706	7483	7056	6833	7595	6945	239	2180	500	4510	10	1	47705385	3506	-29.64	3.45	12	0.03	-248.00	2131.00	44015	20240105	-83.30	6957	20240125	5.65	8800	-16.48	20250102	7260	1.24	20250113	14990	-50.97	20240502	1391	428.40	20240125	0.47	N	290690	500	238 억	129523	N	N	N	N
74	20250113	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-630	5	-7.96	5215740340	701971	175.64	7900	7910	7260	10280	5540	7910	7430.34	0.47	-93985	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3438	-29.35	3.42	12	1.49	-248.00	2131.00	44015	20240105	-83.46	6957	20240125	4.64	8800	-17.27	20250102	7260	0.28	20250113	14990	-51.43	20240502	1391	423.36	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
75	20250113	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	-620	5	-7.84	5007984440	673484	168.51	7900	7910	7260	10280	5540	7910	7435.92	0.47	-93800	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3443	-29.40	3.42	12	1.43	-248.00	2131.00	44015	20240105	-83.44	6957	20240125	4.79	8800	-17.16	20250102	7260	0.41	20250113	14990	-51.37	20240502	1391	424.08	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
76	20250113	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	-580	5	-7.33	4296698660	575961	144.11	7900	7910	7260	10280	5540	7910	7460.03	0.47	-106751	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3461	-29.56	3.44	12	1.22	-248.00	2131.00	44015	20240105	-83.35	6957	20240125	5.36	8800	-16.70	20250102	7260	0.96	20250113	14990	-51.10	20240502	1391	426.96	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
77	20250113	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7490	-420	5	-5.31	3627045570	485002	121.35	7900	7910	7260	10280	5540	7910	7478.39	0.47	-103913	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3537	-30.20	3.51	12	1.03	-248.00	2131.00	44015	20240105	-82.98	6957	20240125	7.66	8800	-14.89	20250102	7260	3.17	20250113	14990	-50.03	20240502	1391	438.46	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
78	20250113	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-490	5	-6.19	3297856880	440568	110.24	7900	7910	7260	10280	5540	7910	7485.44	0.47	-97485	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3504	-29.92	3.48	12	0.93	-248.00	2131.00	44015	20240105	-83.14	6957	20240125	6.66	8800	-15.68	20250102	7260	2.20	20250113	14990	-50.50	20240502	1391	433.43	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
79	20250113	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	-490	5	-6.19	2989905640	398882	99.81	7900	7910	7260	10280	5540	7910	7495.68	0.47	-86061	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3504	-29.92	3.48	12	0.84	-248.00	2131.00	44015	20240105	-83.14	6957	20240125	6.66	8800	-15.68	20250102	7260	2.20	20250113	14990	-50.50	20240502	1391	433.43	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
80	20250113	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	-440	5	-5.56	1828908160	240722	60.23	7900	7910	7430	10280	5540	7910	7597.56	0.47	-59576	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3528	-30.12	3.51	12	0.51	-248.00	2131.00	44015	20240105	-83.03	6957	20240125	7.37	8800	-15.11	20250102	7430	0.54	20250113	14990	-50.17	20240502	1391	437.02	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
81	20250113	091036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	-330	5	-4.17	580810330	75240	18.83	7900	7910	7580	10280	5540	7910	7719.36	0.47	-17776	8163	8036	7963	7836	7763	8000	7800	236	2370	500	4900	10	1	47222361	3579	-30.56	3.56	12	0.16	-248.00	2131.00	44015	20240105	-82.78	6957	20240125	8.96	8800	-13.86	20250102	7580	0.00	20250113	14990	-49.43	20240502	1391	444.93	20240125	0.46	N	290690	500	236 억	222864	N	N	N	N
82	20250110	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-90	5	-1.12	3148494820	394754	77.71	8090	8090	7890	10400	5600	8000	7975.85	0.52	-17859	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3696	-31.90	3.71	12	0.84	-248.00	2131.00	44015	20240105	-82.03	6957	20240125	13.70	8800	-10.11	20250102	7890	0.25	20250110	14990	-47.23	20240502	1391	468.66	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
83	20250110	151018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-70	5	-0.88	2831614360	354720	69.83	8090	8090	7930	10400	5600	8000	7982.67	0.52	-9947	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3705	-31.98	3.72	12	0.76	-248.00	2131.00	44015	20240105	-81.98	6957	20240125	13.99	8800	-9.89	20250102	7910	0.25	20250102	14990	-47.10	20240502	1391	470.09	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
84	20250110	141025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	0	3	0.00	2311444090	289345	56.96	8090	8090	7940	10400	5600	8000	7988.54	0.52	-6218	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3738	-32.26	3.75	12	0.62	-248.00	2131.00	44015	20240105	-81.82	6957	20240125	14.99	8800	-9.09	20250102	7910	1.14	20250102	14990	-46.63	20240502	1391	475.13	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
85	20250110	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	-10	5	-0.12	1567362410	196000	38.58	8090	8090	7940	10400	5600	8000	7996.75	0.52	-11791	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3733	-32.22	3.75	12	0.42	-248.00	2131.00	44015	20240105	-81.85	6957	20240125	14.85	8800	-9.20	20250102	7910	1.01	20250102	14990	-46.70	20240502	1391	474.41	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
86	20250110	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	0	3	0.00	1470829560	183923	36.20	8090	8090	7940	10400	5600	8000	7996.99	0.52	-7449	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3738	-32.26	3.75	12	0.39	-248.00	2131.00	44015	20240105	-81.82	6957	20240125	14.99	8800	-9.09	20250102	7910	1.14	20250102	14990	-46.63	20240502	1391	475.13	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
87	20250110	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	50	2	0.62	1027833150	128704	25.33	8090	8090	7940	10400	5600	8000	7986.02	0.52	-12649	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3761	-32.46	3.78	12	0.28	-248.00	2131.00	44015	20240105	-81.71	6957	20240125	15.71	8800	-8.52	20250102	7910	1.77	20250102	14990	-46.30	20240502	1391	478.72	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
88	20250110	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	10	2	0.12	539930830	67522	13.29	8090	8090	7950	10400	5600	8000	7996.37	0.52	-13497	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3743	-32.30	3.76	12	0.14	-248.00	2131.00	44015	20240105	-81.80	6957	20240125	15.14	8800	-8.98	20250102	7910	1.26	20250102	14990	-46.56	20240502	1391	475.84	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
89	20250110	091026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	0	3	0.00	169063560	21149	4.16	8090	8090	7950	10400	5600	8000	7993.93	0.52	-13056	8420	8210	8090	7880	7760	8150	7820	234	2400	500	4960	10	1	46723529	3738	-32.26	3.75	12	0.05	-248.00	2131.00	44015	20240105	-81.82	6957	20240125	14.99	8800	-9.09	20250102	7910	1.14	20250102	14990	-46.63	20240502	1391	475.13	20240125	0.46	N	290690	500	233 억	241367	N	N	N	N
90	20250109	161014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-310	5	-3.73	4086317160	506958	256.43	8300	8300	7970	10800	5820	8310	8060.53	0.53	-7897	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3738	-32.26	3.75	12	1.09	-248.00	2131.00	44015	20240105	-81.82	6957	20240125	14.99	8800	-9.09	20250102	7910	1.14	20250102	14990	-46.63	20240502	1391	475.13	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
91	20250109	151011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	-250	5	-3.01	3340630790	413889	209.36	8300	8300	7970	10800	5820	8310	8071.32	0.53	8857	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3766	-32.50	3.78	12	0.89	-248.00	2131.00	44015	20240105	-81.69	6957	20240125	15.85	8800	-8.41	20250102	7910	1.90	20250102	14990	-46.23	20240502	1391	479.44	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
92	20250109	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-280	5	-3.37	3113422540	385688	195.09	8300	8300	7970	10800	5820	8310	8072.39	0.53	-2131	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3752	-32.38	3.77	12	0.83	-248.00	2131.00	44015	20240105	-81.76	6957	20240125	15.42	8800	-8.75	20250102	7910	1.52	20250102	14990	-46.43	20240502	1391	477.28	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
93	20250109	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	-220	5	-2.65	2716750260	336376	170.15	8300	8300	7970	10800	5820	8310	8076.53	0.53	-4400	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3780	-32.62	3.80	12	0.72	-248.00	2131.00	44015	20240105	-81.62	6957	20240125	16.29	8800	-8.07	20250102	7910	2.28	20250102	14990	-46.03	20240502	1391	481.60	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
94	20250109	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-200	5	-2.41	2533495750	313705	158.68	8300	8300	7970	10800	5820	8310	8076.05	0.53	-5021	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3789	-32.70	3.81	12	0.67	-248.00	2131.00	44015	20240105	-81.57	6957	20240125	16.57	8800	-7.84	20250102	7910	2.53	20250102	14990	-45.90	20240502	1391	483.03	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
95	20250109	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-230	5	-2.77	1839712040	227466	115.06	8300	8300	7970	10800	5820	8310	8087.86	0.53	-15804	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3775	-32.58	3.79	12	0.49	-248.00	2131.00	44015	20240105	-81.64	6957	20240125	16.14	8800	-8.18	20250102	7910	2.15	20250102	14990	-46.10	20240502	1391	480.88	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
96	20250109	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	-250	5	-3.01	1428411840	176611	89.34	8300	8300	7970	10800	5820	8310	8087.90	0.53	-25784	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3766	-32.50	3.78	12	0.38	-248.00	2131.00	44015	20240105	-81.69	6957	20240125	15.85	8800	-8.41	20250102	7910	1.90	20250102	14990	-46.23	20240502	1391	479.44	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
97	20250109	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	-250	5	-3.01	537098110	66384	33.58	8300	8300	7970	10800	5820	8310	8090.78	0.53	-39056	8543	8426	8313	8196	8083	8370	8140	234	2490	500	5150	10	1	46723529	3766	-32.50	3.78	12	0.14	-248.00	2131.00	44015	20240105	-81.69	6957	20240125	15.85	8800	-8.41	20250102	7910	1.90	20250102	14990	-46.23	20240502	1391	479.44	20240125	0.47	N	290690	500	233 억	249264	N	N	N	N
98	20250108	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	40	2	0.48	1642430460	197464	82.73	8360	8430	8200	10750	5790	8270	8317.62	0.45	45985	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3786	-33.51	3.90	12	0.43	-248.00	2131.00	44015	20240105	-81.12	6957	20240125	19.45	8800	-5.57	20250102	7910	5.06	20250102	14990	-44.56	20240502	1391	497.41	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
99	20250108	151013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	10	2	0.12	1557090660	187189	78.43	8360	8430	8200	10750	5790	8270	8318.28	0.45	41045	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3773	-33.39	3.89	12	0.41	-248.00	2131.00	44015	20240105	-81.19	6957	20240125	19.02	8800	-5.91	20250102	7910	4.68	20250102	14990	-44.76	20240502	1391	495.26	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
100	20250108	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	110	2	1.33	1276275180	153492	64.31	8360	8430	8200	10750	5790	8270	8314.93	0.45	32651	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3818	-33.79	3.93	12	0.34	-248.00	2131.00	44015	20240105	-80.96	6957	20240125	20.45	8800	-4.77	20250102	7910	5.94	20250102	14990	-44.10	20240502	1391	502.44	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
101	20250108	131015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	80	2	0.97	1143067340	137522	57.62	8360	8430	8200	10750	5790	8270	8311.89	0.45	24180	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3805	-33.67	3.92	12	0.30	-248.00	2131.00	44015	20240105	-81.03	6957	20240125	20.02	8800	-5.11	20250102	7910	5.56	20250102	14990	-44.30	20240502	1391	500.29	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
102	20250108	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	30	2	0.36	931248860	111937	46.90	8360	8430	8200	10750	5790	8270	8319.40	0.45	21966	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3782	-33.47	3.89	12	0.25	-248.00	2131.00	44015	20240105	-81.14	6957	20240125	19.30	8800	-5.68	20250102	7910	4.93	20250102	14990	-44.63	20240502	1391	496.69	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
103	20250108	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	120	2	1.45	786678730	94603	39.64	8360	8430	8200	10750	5790	8270	8315.58	0.45	24057	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3823	-33.83	3.94	12	0.21	-248.00	2131.00	44015	20240105	-80.94	6957	20240125	20.60	8800	-4.66	20250102	7910	6.07	20250102	14990	-44.03	20240502	1391	503.16	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
104	20250108	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	60	2	0.73	502517620	60657	25.41	8360	8380	8200	10750	5790	8270	8284.58	0.45	4044	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3796	-33.59	3.91	12	0.13	-248.00	2131.00	44015	20240105	-81.07	6957	20240125	19.74	8800	-5.34	20250102	7910	5.31	20250102	14990	-44.43	20240502	1391	498.85	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
105	20250108	091013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	30	2	0.36	113769210	13803	5.78	8360	8360	8200	10750	5790	8270	8242.35	0.45	-5482	8783	8526	8393	8136	8003	8460	8070	228	2480	500	5120	10	1	45564340	3782	-33.47	3.89	12	0.03	-248.00	2131.00	44015	20240105	-81.14	6957	20240125	19.30	8800	-5.68	20250102	7910	4.93	20250102	14990	-44.63	20240502	1391	496.69	20240125	0.46	N	290690	500	227 억	203279	N	N	N	N
106	20250107	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-180	5	-2.13	2004413270	238578	100.22	8400	8650	8260	10980	5920	8450	8401.58	0.54	-43570	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3768	-33.35	3.88	12	0.52	-248.00	2131.00	44015	20240105	-81.21	6957	20240125	18.87	8800	-6.02	20250102	7910	4.55	20250102	14990	-44.83	20240502	1391	494.54	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
107	20250107	151007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-180	5	-2.13	1903890060	226420	95.11	8400	8650	8270	10980	5920	8450	8408.67	0.54	-43125	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3768	-33.35	3.88	12	0.50	-248.00	2131.00	44015	20240105	-81.21	6957	20240125	18.87	8800	-6.02	20250102	7910	4.55	20250102	14990	-44.83	20240502	1391	494.54	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
108	20250107	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-110	5	-1.30	1680733770	199522	83.81	8400	8650	8280	10980	5920	8450	8423.80	0.54	-28098	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3800	-33.63	3.91	12	0.44	-248.00	2131.00	44015	20240105	-81.05	6957	20240125	19.88	8800	-5.23	20250102	7910	5.44	20250102	14990	-44.36	20240502	1391	499.57	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
109	20250107	131004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-130	5	-1.54	1535679200	182101	76.50	8400	8650	8280	10980	5920	8450	8433.12	0.54	-20608	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3791	-33.55	3.90	12	0.40	-248.00	2131.00	44015	20240105	-81.10	6957	20240125	19.59	8800	-5.45	20250102	7910	5.18	20250102	14990	-44.50	20240502	1391	498.13	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
110	20250107	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-130	5	-1.54	1460955140	173114	72.72	8400	8650	8280	10980	5920	8450	8439.27	0.54	-18710	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3791	-33.55	3.90	12	0.38	-248.00	2131.00	44015	20240105	-81.10	6957	20240125	19.59	8800	-5.45	20250102	7910	5.18	20250102	14990	-44.50	20240502	1391	498.13	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
111	20250107	111001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-120	5	-1.42	1328548650	157177	66.03	8400	8650	8290	10980	5920	8450	8452.56	0.54	-14304	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3796	-33.59	3.91	12	0.34	-248.00	2131.00	44015	20240105	-81.07	6957	20240125	19.74	8800	-5.34	20250102	7910	5.31	20250102	14990	-44.43	20240502	1391	498.85	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
112	20250107	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	20	2	0.24	736813080	86437	36.31	8400	8650	8330	10980	5920	8450	8524.28	0.54	6083	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3859	-34.15	3.97	12	0.19	-248.00	2131.00	44015	20240105	-80.76	6957	20240125	21.75	8800	-3.75	20250102	7910	7.08	20250102	14990	-43.50	20240502	1391	508.91	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
113	20250107	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	10	2	0.12	98817730	11749	4.94	8400	8460	8330	10980	5920	8450	8410.74	0.54	-3464	8743	8596	8383	8236	8023	8670	8310	228	2530	500	5230	10	1	45564340	3855	-34.11	3.97	12	0.03	-248.00	2131.00	44015	20240105	-80.78	6957	20240125	21.60	8800	-3.86	20250102	7910	6.95	20250102	14990	-43.56	20240502	1391	508.20	20240125	0.44	N	290690	500	227 억	245086	N	N	N	N
114	20250106	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	290	2	3.55	1972727100	235751	81.47	8170	8530	8170	10600	5720	8160	8367.80	0.43	49754	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3850	-34.07	3.97	12	0.52	-248.00	2131.00	44015	20240105	-80.80	6957	20240125	21.46	8800	-3.98	20250102	7910	6.83	20250102	14990	-43.63	20240502	1391	507.48	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
115	20250106	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	260	2	3.19	1909422370	228251	78.88	8170	8530	8170	10600	5720	8160	8365.45	0.43	48688	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3837	-33.95	3.95	12	0.50	-248.00	2131.00	44015	20240105	-80.87	6957	20240125	21.03	8800	-4.32	20250102	7910	6.45	20250102	14990	-43.83	20240502	1391	505.32	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
116	20250106	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	310	2	3.80	1549847120	185435	64.08	8170	8530	8170	10600	5720	8160	8357.90	0.43	38244	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3859	-34.15	3.97	12	0.41	-248.00	2131.00	44015	20240105	-80.76	6957	20240125	21.75	8800	-3.75	20250102	7910	7.08	20250102	14990	-43.50	20240502	1391	508.91	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
117	20250106	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	310	2	3.80	1415020270	169541	58.59	8170	8530	8170	10600	5720	8160	8346.19	0.43	39090	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3859	-34.15	3.97	12	0.37	-248.00	2131.00	44015	20240105	-80.76	6957	20240125	21.75	8800	-3.75	20250102	7910	7.08	20250102	14990	-43.50	20240502	1391	508.91	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
118	20250106	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	320	2	3.92	1347642330	161590	55.84	8170	8530	8170	10600	5720	8160	8339.89	0.43	38853	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3864	-34.19	3.98	12	0.35	-248.00	2131.00	44015	20240105	-80.73	6957	20240125	21.89	8800	-3.64	20250102	7910	7.21	20250102	14990	-43.43	20240502	1391	509.63	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
119	20250106	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	180	2	2.21	1034818620	124503	43.02	8170	8420	8170	10600	5720	8160	8311.60	0.43	14256	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3800	-33.63	3.91	12	0.27	-248.00	2131.00	44015	20240105	-81.05	6957	20240125	19.88	8800	-5.23	20250102	7910	5.44	20250102	14990	-44.36	20240502	1391	499.57	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
120	20250106	100944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	220	2	2.70	606642040	72841	25.17	8170	8420	8170	10600	5720	8160	8328.31	0.43	12778	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3818	-33.79	3.93	12	0.16	-248.00	2131.00	44015	20240105	-80.96	6957	20240125	20.45	8800	-4.77	20250102	7910	5.94	20250102	14990	-44.10	20240502	1391	502.44	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
121	20250106	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	190	2	2.33	104729490	12544	4.33	8170	8420	8170	10600	5720	8160	8349.00	0.43	6468	8666	8412	8216	7962	7766	8315	7865	228	2440	500	5050	10	1	45564340	3805	-33.67	3.92	12	0.03	-248.00	2131.00	44015	20240105	-81.03	6957	20240125	20.02	8800	-5.11	20250102	7910	5.56	20250102	14990	-44.30	20240502	1391	500.29	20240125	0.44	N	290690	500	227 억	197095	N	N	N	N
122	20250103	160940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-160	5	-1.92	2393304390	288661	79.72	8340	8470	8020	10810	5830	8320	8291.07	0.51	-37385	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3718	-32.90	3.83	12	0.63	-248.00	2131.00	44015	20240105	-81.46	6957	20240125	17.29	8800	-7.27	20250102	7910	3.16	20250102	14990	-45.56	20240502	1391	486.63	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
123	20250103	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-130	5	-1.56	2130959910	256546	70.85	8340	8470	8020	10810	5830	8320	8306.35	0.51	-21242	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3732	-33.02	3.84	12	0.56	-248.00	2131.00	44015	20240105	-81.39	6957	20240125	17.72	8800	-6.93	20250102	7910	3.54	20250102	14990	-45.36	20240502	1391	488.79	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
124	20250103	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-70	5	-0.84	1758386570	211211	58.33	8340	8470	8020	10810	5830	8320	8325.26	0.51	-11187	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3759	-33.27	3.87	12	0.46	-248.00	2131.00	44015	20240105	-81.26	6957	20240125	18.59	8800	-6.25	20250102	7910	4.30	20250102	14990	-44.96	20240502	1391	493.10	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
125	20250103	130943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-80	5	-0.96	1559975990	187149	51.69	8340	8470	8020	10810	5830	8320	8335.48	0.51	-4349	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3755	-33.23	3.87	12	0.41	-248.00	2131.00	44015	20240105	-81.28	6957	20240125	18.44	8800	-6.36	20250102	7910	4.17	20250102	14990	-45.03	20240502	1391	492.38	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
126	20250103	120943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	30	2	0.36	1190995330	142486	39.35	8340	8470	8020	10810	5830	8320	8358.68	0.51	6007	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3805	-33.67	3.92	12	0.31	-248.00	2131.00	44015	20240105	-81.03	6957	20240125	20.02	8800	-5.11	20250102	7910	5.56	20250102	14990	-44.30	20240502	1391	500.29	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
127	20250103	110943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-70	5	-0.84	939738970	112460	31.06	8340	8470	8020	10810	5830	8320	8356.21	0.51	-160	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3759	-33.27	3.87	12	0.25	-248.00	2131.00	44015	20240105	-81.26	6957	20240125	18.59	8800	-6.25	20250102	7910	4.30	20250102	14990	-44.96	20240502	1391	493.10	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
128	20250103	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	130	2	1.56	454496400	54167	14.96	8340	8470	8020	10810	5830	8320	8390.65	0.51	-6535	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3850	-34.07	3.97	12	0.12	-248.00	2131.00	44015	20240105	-80.80	6957	20240125	21.46	8800	-3.98	20250102	7910	6.83	20250102	14990	-43.63	20240502	1391	507.48	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
129	20250103	090944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	140	2	1.68	129950750	15555	4.30	8340	8460	8020	10810	5830	8320	8354.28	0.51	-2963	9233	8776	8343	7886	7453	9005	8115	228	2490	500	5150	10	1	45564340	3855	-34.11	3.97	12	0.03	-248.00	2131.00	44015	20240105	-80.78	6957	20240125	21.60	8800	-3.86	20250102	7910	6.95	20250102	14990	-43.56	20240502	1391	508.20	20240125	0.43	N	290690	500	227 억	234470	N	N	N	N
130	20250102	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-30	5	-0.36	2978074110	359854	25.17	8010	8800	7910	10850	5850	8350	8275.68	0.56	-20110	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3791	-33.55	3.90	12	0.79	-248.00	2131.00	44015	20240105	-81.10	6957	20240125	19.59	8800	-5.45	20250102	7910	5.18	20250102	14990	-44.50	20240502	1391	498.13	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N
131	20250102	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-20	5	-0.24	2821560490	341053	23.86	8010	8800	7910	10850	5850	8350	8273.05	0.56	-6668	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3796	-33.59	3.91	12	0.75	-248.00	2131.00	44015	20240105	-81.07	6957	20240125	19.74	8800	-5.34	20250102	7910	5.31	20250102	14990	-44.43	20240502	1391	498.85	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N
132	20250102	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	30	2	0.36	2665695820	322370	22.55	8010	8800	7910	10850	5850	8350	8269.02	0.56	-9140	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3818	-33.79	3.93	12	0.71	-248.00	2131.00	44015	20240105	-80.96	6957	20240125	20.45	8800	-4.77	20250102	7910	5.94	20250102	14990	-44.10	20240502	1391	502.44	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N
133	20250102	130935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-10	5	-0.12	2533932640	306680	21.45	8010	8800	7910	10850	5850	8350	8262.42	0.56	-8939	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3800	-33.63	3.91	12	0.67	-248.00	2131.00	44015	20240105	-81.05	6957	20240125	19.88	8800	-5.23	20250102	7910	5.44	20250102	14990	-44.36	20240502	1391	499.57	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N
134	20250102	120931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	70	2	0.84	2348933340	284607	19.91	8010	8800	7910	10850	5850	8350	8253.20	0.56	-10368	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3837	-33.95	3.95	12	0.62	-248.00	2131.00	44015	20240105	-80.87	6957	20240125	21.03	8800	-4.32	20250102	7910	6.45	20250102	14990	-43.83	20240502	1391	505.32	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N
135	20250102	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	90	2	1.08	1701998720	208325	14.57	8010	8480	7910	10850	5850	8350	8169.78	0.56	-2823	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3846	-34.03	3.96	12	0.46	-248.00	2131.00	44015	20240105	-80.82	6957	20240125	21.32	8480	-0.47	20250102	7910	6.70	20250102	14990	-43.70	20240502	1391	506.76	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N
136	20250102	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-180	5	-2.16	769705650	95499	6.68	8010	8280	7910	10850	5850	8350	8059.33	0.56	8253	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3723	-32.94	3.83	12	0.21	-248.00	2131.00	44015	20240105	-81.44	6957	20240125	17.44	8280	-1.33	20250102	7910	3.29	20250102	14990	-45.50	20240502	1391	487.35	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N
137	20250102	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	0	3	0.00	0	0	0.00	0	0	0	10850	5850	8350	0.00	0.56	0	11430	9890	8500	6960	5570	9195	6265	228	2500	500	5170	10	1	45564340	3805	-33.67	3.92	12	0.00	-248.00	2131.00	44015	20240105	-81.03	6957	20240125	20.02	0	0.00	0	0	0.00	0	14990	-44.30	20240502	1391	500.29	20240125	0.44	N	290690	500	227 억	254015	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History