KissMeData/448710/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	161336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15090	290	2	1.96	740258390	48829	106.98	14770	15470	14770	19240	10360	14800	15160.22	3.23	7367	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	794	9.62	1.92	12	0.93	1568.00	7876.00	30650	20240716	-50.77	13000	20241209	16.08	15920	-5.21	20250107	13800	9.35	20250109	30650	-50.77	20240716	13000	16.08	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
3	20250124	151335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	240	2	1.62	697826380	46016	100.81	14770	15470	14770	19240	10360	14800	15164.86	3.23	7477	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	791	9.59	1.91	12	0.87	1568.00	7876.00	30650	20240716	-50.93	13000	20241209	15.69	15920	-5.53	20250107	13800	8.99	20250109	30650	-50.93	20240716	13000	15.69	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
4	20250124	141334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15130	330	2	2.23	628793670	41441	90.79	14770	15470	14770	19240	10360	14800	15173.23	3.23	8175	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	796	9.65	1.92	12	0.79	1568.00	7876.00	30650	20240716	-50.64	13000	20241209	16.38	15920	-4.96	20250107	13800	9.64	20250109	30650	-50.64	20240716	13000	16.38	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
5	20250124	131337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	270	2	1.82	557041580	36668	80.33	14770	15470	14770	19240	10360	14800	15191.49	3.23	8085	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	793	9.61	1.91	12	0.70	1568.00	7876.00	30650	20240716	-50.83	13000	20241209	15.92	15920	-5.34	20250107	13800	9.20	20250109	30650	-50.83	20240716	13000	15.92	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
6	20250124	121332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15160	360	2	2.43	483140410	31778	69.62	14770	15470	14770	19240	10360	14800	15203.61	3.23	6914	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	798	9.67	1.92	12	0.60	1568.00	7876.00	30650	20240716	-50.54	13000	20241209	16.62	15920	-4.77	20250107	13800	9.86	20250109	30650	-50.54	20240716	13000	16.62	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
7	20250124	111333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15190	390	2	2.64	422405470	27768	60.84	14770	15470	14770	19240	10360	14800	15211.95	3.23	6211	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	799	9.69	1.93	12	0.53	1568.00	7876.00	30650	20240716	-50.44	13000	20241209	16.85	15920	-4.59	20250107	13800	10.07	20250109	30650	-50.44	20240716	13000	16.85	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
8	20250124	101330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	500	2	3.38	359353110	23626	51.76	14770	15470	14770	19240	10360	14800	15210.07	3.23	6131	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	805	9.76	1.94	12	0.45	1568.00	7876.00	30650	20240716	-50.08	13000	20241209	17.69	15920	-3.89	20250107	13800	10.87	20250109	30650	-50.08	20240716	13000	17.69	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
9	20250124	091339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14940	140	2	0.95	35306110	2368	5.19	14770	14990	14770	19240	10360	14800	14909.67	3.23	531	15766	15282	15016	14532	14266	15150	14400	6	4440	100	10650	10	1	5260589	786	9.53	1.90	12	0.05	1568.00	7876.00	30650	20240716	-51.26	13000	20241209	14.92	15920	-6.16	20250107	13800	8.26	20250109	30650	-51.26	20240716	13000	14.92	20241209	2.04	N	448710	100	6 억	170166	N	N	N	N
10	20250123	161328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-460	5	-3.01	670202150	44967	40.01	15500	15500	14750	19830	10690	15260	14905.60	3.66	-21980	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	779	9.44	1.88	12	0.85	1568.00	7876.00	30650	20240716	-51.71	13000	20241209	13.85	15920	-7.04	20250107	13800	7.25	20250109	30650	-51.71	20240716	13000	13.85	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
11	20250123	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	-470	5	-3.08	639223860	42873	38.15	15500	15500	14750	19830	10690	15260	14909.71	3.66	-21501	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	778	9.43	1.88	12	0.81	1568.00	7876.00	30650	20240716	-51.75	13000	20241209	13.77	15920	-7.10	20250107	13800	7.17	20250109	30650	-51.75	20240716	13000	13.77	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
12	20250123	141320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	-410	5	-2.69	472238460	31596	28.11	15500	15500	14810	19830	10690	15260	14946.15	3.66	-16009	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	781	9.47	1.89	12	0.60	1568.00	7876.00	30650	20240716	-51.55	13000	20241209	14.23	15920	-6.72	20250107	13800	7.61	20250109	30650	-51.55	20240716	13000	14.23	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
13	20250123	131326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	-340	5	-2.23	429179360	28696	25.53	15500	15500	14820	19830	10690	15260	14956.07	3.66	-13994	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	785	9.52	1.89	12	0.55	1568.00	7876.00	30650	20240716	-51.32	13000	20241209	14.77	15920	-6.28	20250107	13800	8.12	20250109	30650	-51.32	20240716	13000	14.77	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
14	20250123	121327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	-360	5	-2.36	379818140	25374	22.58	15500	15500	14830	19830	10690	15260	14968.79	3.66	-11558	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	784	9.50	1.89	12	0.48	1568.00	7876.00	30650	20240716	-51.39	13000	20241209	14.62	15920	-6.41	20250107	13800	7.97	20250109	30650	-51.39	20240716	13000	14.62	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
15	20250123	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	-380	5	-2.49	303733850	20256	18.02	15500	15500	14830	19830	10690	15260	14994.76	3.66	-7629	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	783	9.49	1.89	12	0.39	1568.00	7876.00	30650	20240716	-51.45	13000	20241209	14.46	15920	-6.53	20250107	13800	7.83	20250109	30650	-51.45	20240716	13000	14.46	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
16	20250123	101325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	-380	5	-2.49	259056640	17258	15.35	15500	15500	14830	19830	10690	15260	15010.81	3.66	-6397	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	783	9.49	1.89	12	0.33	1568.00	7876.00	30650	20240716	-51.45	13000	20241209	14.46	15920	-6.53	20250107	13800	7.83	20250109	30650	-51.45	20240716	13000	14.46	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
17	20250123	091327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	-260	5	-1.70	98326870	6478	5.76	15500	15500	14990	19830	10690	15260	15178.58	3.66	-2892	16093	15676	15153	14736	14213	15885	14945	6	4570	100	10980	10	1	5260589	789	9.57	1.90	12	0.12	1568.00	7876.00	30650	20240716	-51.06	13000	20241209	15.38	15920	-5.78	20250107	13800	8.70	20250109	30650	-51.06	20240716	13000	15.38	20241209	2.18	N	448710	100	6 억	192366	N	N	N	N
18	20250122	161317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15260	690	2	4.74	1699680280	112285	295.08	14990	15570	14630	18940	10200	14570	15137.19	3.21	23790	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	803	9.73	1.94	12	2.13	1568.00	7876.00	30650	20240716	-50.21	13000	20241209	17.38	15920	-4.15	20250107	13800	10.58	20250109	30650	-50.21	20240716	13000	17.38	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
19	20250122	151319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	730	2	5.01	1677688300	110844	291.29	14990	15570	14630	18940	10200	14570	15135.58	3.21	23678	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	805	9.76	1.94	12	2.11	1568.00	7876.00	30650	20240716	-50.08	13000	20241209	17.69	15920	-3.89	20250107	13800	10.87	20250109	30650	-50.08	20240716	13000	17.69	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
20	20250122	141316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	720	2	4.94	1564952820	103470	271.91	14990	15570	14630	18940	10200	14570	15124.70	3.21	24245	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	804	9.75	1.94	12	1.97	1568.00	7876.00	30650	20240716	-50.11	13000	20241209	17.62	15920	-3.96	20250107	13800	10.80	20250109	30650	-50.11	20240716	13000	17.62	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
21	20250122	131318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15430	860	2	5.90	1389082680	91992	241.75	14990	15570	14630	18940	10200	14570	15100.04	3.21	22808	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	812	9.84	1.96	12	1.75	1568.00	7876.00	30650	20240716	-49.66	13000	20241209	18.69	15920	-3.08	20250107	13800	11.81	20250109	30650	-49.66	20240716	13000	18.69	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
22	20250122	121316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15340	770	2	5.28	1236908070	82108	215.77	14990	15570	14630	18940	10200	14570	15064.40	3.21	21406	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	807	9.78	1.95	12	1.56	1568.00	7876.00	30650	20240716	-49.95	13000	20241209	18.00	15920	-3.64	20250107	13800	11.16	20250109	30650	-49.95	20240716	13000	18.00	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
23	20250122	111318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	660	2	4.53	872966300	58503	153.74	14990	15350	14630	18940	10200	14570	14921.74	3.21	9469	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	801	9.71	1.93	12	1.11	1568.00	7876.00	30650	20240716	-50.31	13000	20241209	17.15	15920	-4.33	20250107	13800	10.36	20250109	30650	-50.31	20240716	13000	17.15	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
24	20250122	101323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	180	2	1.24	425904680	28816	75.73	14990	14990	14630	18940	10200	14570	14780.15	3.21	-1878	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	776	9.41	1.87	12	0.55	1568.00	7876.00	30650	20240716	-51.88	13000	20241209	13.46	15920	-7.35	20250107	13800	6.88	20250109	30650	-51.88	20240716	13000	13.46	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
25	20250122	091319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	160	2	1.10	167346540	11297	29.69	14990	14990	14710	18940	10200	14570	14813.36	3.21	396	15070	14820	14590	14340	14110	14945	14465	6	4370	100	10490	10	1	5260589	775	9.39	1.87	12	0.21	1568.00	7876.00	30650	20240716	-51.94	13000	20241209	13.31	15920	-7.47	20250107	13800	6.74	20250109	30650	-51.94	20240716	13000	13.31	20241209	2.24	N	448710	100	6 억	168723	N	N	N	N
26	20250121	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	160	2	1.11	552269860	37733	135.53	14360	14840	14360	18730	10090	14410	14636.26	3.06	7623	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	766	9.29	1.85	12	0.72	1568.00	7876.00	30650	20240716	-52.46	13000	20241209	12.08	15920	-8.48	20250107	13800	5.58	20250109	30650	-52.46	20240716	13000	12.08	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
27	20250121	151311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	180	2	1.25	529818180	36193	129.99	14360	14840	14360	18730	10090	14410	14638.69	3.06	8002	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	768	9.30	1.85	12	0.69	1568.00	7876.00	30650	20240716	-52.40	13000	20241209	12.23	15920	-8.35	20250107	13800	5.72	20250109	30650	-52.40	20240716	13000	12.23	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
28	20250121	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14610	200	2	1.39	476149900	32514	116.78	14360	14840	14360	18730	10090	14410	14644.46	3.06	10074	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	769	9.32	1.86	12	0.62	1568.00	7876.00	30650	20240716	-52.33	13000	20241209	12.38	15920	-8.23	20250107	13800	5.87	20250109	30650	-52.33	20240716	13000	12.38	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
29	20250121	131310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	220	2	1.53	453480700	30961	111.20	14360	14840	14360	18730	10090	14410	14646.84	3.06	9951	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	770	9.33	1.86	12	0.59	1568.00	7876.00	30650	20240716	-52.27	13000	20241209	12.54	15920	-8.10	20250107	13800	6.01	20250109	30650	-52.27	20240716	13000	12.54	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
30	20250121	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	160	2	1.11	361342060	24650	88.54	14360	14840	14360	18730	10090	14410	14658.91	3.06	6322	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	766	9.29	1.85	12	0.47	1568.00	7876.00	30650	20240716	-52.46	13000	20241209	12.08	15920	-8.48	20250107	13800	5.58	20250109	30650	-52.46	20240716	13000	12.08	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
31	20250121	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	150	2	1.04	325484820	22191	79.70	14360	14840	14360	18730	10090	14410	14667.42	3.06	5981	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	766	9.29	1.85	12	0.42	1568.00	7876.00	30650	20240716	-52.50	13000	20241209	12.00	15920	-8.54	20250107	13800	5.51	20250109	30650	-52.50	20240716	13000	12.00	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
32	20250121	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	150	2	1.04	298446860	20336	73.04	14360	14840	14360	18730	10090	14410	14675.79	3.06	6528	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	766	9.29	1.85	12	0.39	1568.00	7876.00	30650	20240716	-52.50	13000	20241209	12.00	15920	-8.54	20250107	13800	5.51	20250109	30650	-52.50	20240716	13000	12.00	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
33	20250121	091311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	320	2	2.22	157638910	10723	38.51	14360	14840	14360	18730	10090	14410	14701.01	3.06	6234	14756	14582	14416	14242	14076	14500	14160	6	4320	100	10370	10	1	5260589	775	9.39	1.87	12	0.20	1568.00	7876.00	30650	20240716	-51.94	13000	20241209	13.31	15920	-7.47	20250107	13800	6.74	20250109	30650	-51.94	20240716	13000	13.31	20241209	2.23	N	448710	100	6 억	161100	N	N	N	N
34	20250120	161257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	-60	5	-0.41	397946030	27666	61.23	14430	14590	14250	18810	10130	14470	14383.61	3.06	-210	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	758	9.19	1.83	12	0.53	1568.00	7876.00	30650	20240716	-52.99	13000	20241209	10.85	15920	-9.48	20250107	13800	4.42	20250109	30650	-52.99	20240716	13000	10.85	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
35	20250120	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	-70	5	-0.48	381894440	26552	58.76	14430	14590	14250	18810	10130	14470	14382.89	3.06	-200	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	758	9.18	1.83	12	0.50	1568.00	7876.00	30650	20240716	-53.02	13000	20241209	10.77	15920	-9.55	20250107	13800	4.35	20250109	30650	-53.02	20240716	13000	10.77	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
36	20250120	141308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-190	5	-1.31	318934230	22154	49.03	14430	14590	14250	18810	10130	14470	14396.24	3.06	-2411	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	751	9.11	1.81	12	0.42	1568.00	7876.00	30650	20240716	-53.41	13000	20241209	9.85	15920	-10.30	20250107	13800	3.48	20250109	30650	-53.41	20240716	13000	9.85	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
37	20250120	131307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	-90	5	-0.62	218899370	15163	33.56	14430	14590	14340	18810	10130	14470	14436.42	3.06	-1850	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	756	9.17	1.83	12	0.29	1568.00	7876.00	30650	20240716	-53.08	13000	20241209	10.62	15920	-9.67	20250107	13800	4.20	20250109	30650	-53.08	20240716	13000	10.62	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
38	20250120	121311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	-80	5	-0.55	187782710	13001	28.77	14430	14590	14340	18810	10130	14470	14443.71	3.06	-2539	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	757	9.18	1.83	12	0.25	1568.00	7876.00	30650	20240716	-53.05	13000	20241209	10.69	15920	-9.61	20250107	13800	4.28	20250109	30650	-53.05	20240716	13000	10.69	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
39	20250120	111310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	10	2	0.07	172542290	11944	26.43	14430	14590	14340	18810	10130	14470	14445.94	3.06	-1574	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	762	9.23	1.84	12	0.23	1568.00	7876.00	30650	20240716	-52.76	13000	20241209	11.38	15920	-9.05	20250107	13800	4.93	20250109	30650	-52.76	20240716	13000	11.38	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
40	20250120	101309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-50	5	-0.35	120703900	8342	18.46	14430	14590	14380	18810	10130	14470	14469.42	3.06	1233	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	759	9.20	1.83	12	0.16	1568.00	7876.00	30650	20240716	-52.95	13000	20241209	10.92	15920	-9.42	20250107	13800	4.49	20250109	30650	-52.95	20240716	13000	10.92	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
41	20250120	091310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	80	2	0.55	29411500	2038	4.51	14430	14590	14380	18810	10130	14470	14431.55	3.06	-675	14856	14662	14496	14302	14136	14580	14220	6	4340	100	10410	10	1	5260589	765	9.28	1.85	12	0.04	1568.00	7876.00	30650	20240716	-52.53	13000	20241209	11.92	15920	-8.61	20250107	13800	5.43	20250109	30650	-52.53	20240716	13000	11.92	20241209	2.35	N	448710	100	6 억	160945	N	N	N	N
42	20250117	161304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	-220	5	-1.50	650319070	45137	83.00	14550	14690	14330	19090	10290	14690	14407.66	3.25	-7570	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	750	9.23	1.84	12	0.87	1568.00	7876.00	30650	20240716	-52.79	13000	20241209	11.31	15920	-9.11	20250107	13800	4.86	20250109	30650	-52.79	20240716	13000	11.31	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
43	20250117	151259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14340	-350	5	-2.38	599964390	41650	76.59	14550	14690	14330	19090	10290	14690	14404.91	3.25	-7093	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	743	9.15	1.82	12	0.80	1568.00	7876.00	30650	20240716	-53.21	13000	20241209	10.31	15920	-9.92	20250107	13800	3.91	20250109	30650	-53.21	20240716	13000	10.31	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
44	20250117	141307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	-290	5	-1.97	539486910	37440	68.85	14550	14690	14330	19090	10290	14690	14409.37	3.25	-7233	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	746	9.18	1.83	12	0.72	1568.00	7876.00	30650	20240716	-53.02	13000	20241209	10.77	15920	-9.55	20250107	13800	4.35	20250109	30650	-53.02	20240716	13000	10.77	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
45	20250117	131307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	-340	5	-2.31	461357260	32005	58.85	14550	14690	14330	19090	10290	14690	14415.16	3.25	-6142	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	743	9.15	1.82	12	0.62	1568.00	7876.00	30650	20240716	-53.18	13000	20241209	10.38	15920	-9.86	20250107	13800	3.99	20250109	30650	-53.18	20240716	13000	10.38	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
46	20250117	121308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	-310	5	-2.11	373334460	25876	47.58	14550	14690	14330	19090	10290	14690	14427.83	3.25	-5510	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	745	9.17	1.83	12	0.50	1568.00	7876.00	30650	20240716	-53.08	13000	20241209	10.62	15920	-9.67	20250107	13800	4.20	20250109	30650	-53.08	20240716	13000	10.62	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
47	20250117	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-260	5	-1.77	337279390	23371	42.97	14550	14690	14330	19090	10290	14690	14431.53	3.25	-5571	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	748	9.20	1.83	12	0.45	1568.00	7876.00	30650	20240716	-52.92	13000	20241209	11.00	15920	-9.36	20250107	13800	4.57	20250109	30650	-52.92	20240716	13000	11.00	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
48	20250117	101308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	-210	5	-1.43	238870690	16526	30.39	14550	14690	14360	19090	10290	14690	14454.24	3.25	-3921	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	750	9.23	1.84	12	0.32	1568.00	7876.00	30650	20240716	-52.76	13000	20241209	11.38	15920	-9.05	20250107	13800	4.93	20250109	30650	-52.76	20240716	13000	11.38	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
49	20250117	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-260	5	-1.77	98225110	6763	12.44	14550	14690	14360	19090	10290	14690	14523.90	3.25	-73	15210	14950	14740	14480	14270	14845	14375	6	4400	100	10570	10	1	5180589	748	9.20	1.83	12	0.13	1568.00	7876.00	30650	20240716	-52.92	13000	20241209	11.00	15920	-9.36	20250107	13800	4.57	20250109	30650	-52.92	20240716	13000	11.00	20241209	2.33	N	448710	100	6 억	168425	N	N	N	N
50	20250116	161259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-100	5	-0.68	785787590	53462	78.94	14730	15000	14530	19220	10360	14790	14698.07	3.26	-748	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	761	9.37	1.87	12	1.03	1568.00	7876.00	30650	20240716	-52.07	13000	20241209	13.00	15920	-7.73	20250107	13800	6.45	20250109	30650	-52.07	20240716	13000	13.00	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
51	20250116	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-100	5	-0.68	772697530	52570	77.62	14730	15000	14530	19220	10360	14790	14698.45	3.26	-573	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	761	9.37	1.87	12	1.01	1568.00	7876.00	30650	20240716	-52.07	13000	20241209	13.00	15920	-7.73	20250107	13800	6.45	20250109	30650	-52.07	20240716	13000	13.00	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
52	20250116	141303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	-60	5	-0.41	638819280	43469	64.18	14730	15000	14530	19220	10360	14790	14695.97	3.26	4169	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	763	9.39	1.87	12	0.84	1568.00	7876.00	30650	20240716	-51.94	13000	20241209	13.31	15920	-7.47	20250107	13800	6.74	20250109	30650	-51.94	20240716	13000	13.31	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
53	20250116	131304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	-40	5	-0.27	524379710	35681	52.69	14730	15000	14530	19220	10360	14790	14696.33	3.26	3248	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	764	9.41	1.87	12	0.69	1568.00	7876.00	30650	20240716	-51.88	13000	20241209	13.46	15920	-7.35	20250107	13800	6.88	20250109	30650	-51.88	20240716	13000	13.46	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
54	20250116	121303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	-80	5	-0.54	407695570	27731	40.95	14730	15000	14530	19220	10360	14790	14701.80	3.26	-1496	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	762	9.38	1.87	12	0.54	1568.00	7876.00	30650	20240716	-52.01	13000	20241209	13.15	15920	-7.60	20250107	13800	6.59	20250109	30650	-52.01	20240716	13000	13.15	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
55	20250116	111304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	-230	5	-1.56	328159230	22305	32.93	14730	15000	14530	19220	10360	14790	14712.36	3.26	-4301	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	754	9.29	1.85	12	0.43	1568.00	7876.00	30650	20240716	-52.50	13000	20241209	12.00	15920	-8.54	20250107	13800	5.51	20250109	30650	-52.50	20240716	13000	12.00	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
56	20250116	101306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-100	5	-0.68	174313740	11778	17.39	14730	15000	14660	19220	10360	14790	14799.94	3.26	-2951	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	761	9.37	1.87	12	0.23	1568.00	7876.00	30650	20240716	-52.07	13000	20241209	13.00	15920	-7.73	20250107	13800	6.45	20250109	30650	-52.07	20240716	13000	13.00	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
57	20250116	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	130	2	0.88	50343370	3398	5.02	14730	15000	14730	19220	10360	14790	14815.59	3.26	220	15130	14960	14730	14560	14330	14845	14445	6	4430	100	10640	10	1	5180589	773	9.52	1.89	12	0.07	1568.00	7876.00	30650	20240716	-51.32	13000	20241209	14.77	15920	-6.28	20250107	13800	8.12	20250109	30650	-51.32	20240716	13000	14.77	20241209	2.33	N	448710	100	6 억	169041	N	N	N	N
58	20250115	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	90	2	0.61	995701970	67700	49.64	14900	14900	14500	19110	10290	14700	14707.00	3.02	12474	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	766	9.43	1.88	12	1.31	1568.00	7876.00	30650	20240716	-51.75	13000	20241209	13.77	15920	-7.10	20250107	13800	7.17	20250109	30650	-51.75	20240716	13000	13.77	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
59	20250115	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	100	2	0.68	954627680	64927	47.60	14900	14900	14500	19110	10290	14700	14703.09	3.02	12622	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	767	9.44	1.88	12	1.25	1568.00	7876.00	30650	20240716	-51.71	13000	20241209	13.85	15920	-7.04	20250107	13800	7.25	20250109	30650	-51.71	20240716	13000	13.85	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
60	20250115	141256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	-20	5	-0.14	821350690	55872	40.97	14900	14900	14500	19110	10290	14700	14700.58	3.02	10392	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	761	9.36	1.86	12	1.08	1568.00	7876.00	30650	20240716	-52.10	13000	20241209	12.92	15920	-7.79	20250107	13800	6.38	20250109	30650	-52.10	20240716	13000	12.92	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
61	20250115	131304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	10	2	0.07	684448210	46572	34.15	14900	14900	14500	19110	10290	14700	14696.56	3.02	7312	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	762	9.38	1.87	12	0.90	1568.00	7876.00	30650	20240716	-52.01	13000	20241209	13.15	15920	-7.60	20250107	13800	6.59	20250109	30650	-52.01	20240716	13000	13.15	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
62	20250115	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	-20	5	-0.14	565812330	38485	28.22	14900	14900	14500	19110	10290	14700	14702.15	3.02	7327	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	761	9.36	1.86	12	0.74	1568.00	7876.00	30650	20240716	-52.10	13000	20241209	12.92	15920	-7.79	20250107	13800	6.38	20250109	30650	-52.10	20240716	13000	12.92	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
63	20250115	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-10	5	-0.07	466872910	31756	23.28	14900	14900	14500	19110	10290	14700	14701.88	3.02	5529	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	761	9.37	1.87	12	0.61	1568.00	7876.00	30650	20240716	-52.07	13000	20241209	13.00	15920	-7.73	20250107	13800	6.45	20250109	30650	-52.07	20240716	13000	13.00	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
64	20250115	101259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	10	2	0.07	334820780	22774	16.70	14900	14900	14500	19110	10290	14700	14701.89	3.02	2112	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	762	9.38	1.87	12	0.44	1568.00	7876.00	30650	20240716	-52.01	13000	20241209	13.15	15920	-7.60	20250107	13800	6.59	20250109	30650	-52.01	20240716	13000	13.15	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
65	20250115	091304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14530	-170	5	-1.16	155309190	10501	7.70	14900	14900	14530	19110	10290	14700	14790.03	3.02	-3467	15186	14942	14476	14232	13766	15065	14355	6	4410	100	10580	10	1	5180589	753	9.27	1.84	12	0.20	1568.00	7876.00	30650	20240716	-52.59	13000	20241209	11.77	15920	-8.73	20250107	13800	5.29	20250109	30650	-52.59	20240716	13000	11.77	20241209	2.26	N	448710	100	6 억	156427	N	N	N	N
66	20250114	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	690	2	4.93	1945059030	136184	123.43	14030	14720	14010	18210	9810	14010	14282.29	2.18	44059	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	762	9.38	1.87	12	2.63	1568.00	7876.00	30650	20240716	-52.04	13000	20241209	13.08	15920	-7.66	20250107	13800	6.52	20250109	30650	-52.04	20240716	13000	13.08	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
67	20250114	151259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	630	2	4.50	1887322760	132250	119.87	14030	14720	14010	18210	9810	14010	14270.87	2.18	43532	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	758	9.34	1.86	12	2.55	1568.00	7876.00	30650	20240716	-52.23	13000	20241209	12.62	15920	-8.04	20250107	13800	6.09	20250109	30650	-52.23	20240716	13000	12.62	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
68	20250114	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	490	2	3.50	1640895290	115378	104.58	14030	14500	14010	18210	9810	14010	14221.91	2.18	42223	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	751	9.25	1.84	12	2.23	1568.00	7876.00	30650	20240716	-52.69	13000	20241209	11.54	15920	-8.92	20250107	13800	5.07	20250109	30650	-52.69	20240716	13000	11.54	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
69	20250114	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	280	2	2.00	1258503160	88742	80.43	14030	14320	14010	18210	9810	14010	14181.60	2.18	29113	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	740	9.11	1.81	12	1.71	1568.00	7876.00	30650	20240716	-53.38	13000	20241209	9.92	15920	-10.24	20250107	13800	3.55	20250109	30650	-53.38	20240716	13000	9.92	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
70	20250114	121249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	310	2	2.21	1002390170	70716	64.09	14030	14320	14010	18210	9810	14010	14174.87	2.18	22498	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	742	9.13	1.82	12	1.37	1568.00	7876.00	30650	20240716	-53.28	13000	20241209	10.15	15920	-10.05	20250107	13800	3.77	20250109	30650	-53.28	20240716	13000	10.15	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
71	20250114	111246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	180	2	1.28	640682290	45317	41.07	14030	14260	14010	18210	9810	14010	14137.79	2.18	13862	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	735	9.05	1.80	12	0.87	1568.00	7876.00	30650	20240716	-53.70	13000	20241209	9.15	15920	-10.87	20250107	13800	2.83	20250109	30650	-53.70	20240716	13000	9.15	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
72	20250114	101246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	80	2	0.57	305028490	21601	19.58	14030	14260	14010	18210	9810	14010	14121.04	2.18	5234	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	730	8.99	1.79	12	0.42	1568.00	7876.00	30650	20240716	-54.03	13000	20241209	8.38	15920	-11.49	20250107	13800	2.10	20250109	30650	-54.03	20240716	13000	8.38	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
73	20250114	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	130	2	0.93	124129300	8761	7.94	14030	14260	14010	18210	9810	14010	14168.39	2.18	1402	14810	14410	14150	13750	13490	14280	13620	6	4200	100	10080	10	1	5180589	733	9.02	1.80	12	0.17	1568.00	7876.00	30650	20240716	-53.87	13000	20241209	8.77	15920	-11.18	20250107	13800	2.46	20250109	30650	-53.87	20240716	13000	8.77	20241209	2.18	N	448710	100	6 억	112949	N	N	N	N
74	20250113	161233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-420	5	-2.91	1536358640	109525	115.07	14350	14550	13890	18750	10110	14430	14027.54	2.27	-4449	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	726	8.93	1.78	12	2.11	1568.00	7876.00	30650	20240716	-54.29	13000	20241209	7.77	15920	-12.00	20250107	13800	1.52	20250109	30650	-54.29	20240716	13000	7.77	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
75	20250113	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	-430	5	-2.98	1499619180	106902	112.32	14350	14550	13890	18750	10110	14430	14027.98	2.27	-3696	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	725	8.93	1.78	12	2.06	1568.00	7876.00	30650	20240716	-54.32	13000	20241209	7.69	15920	-12.06	20250107	13800	1.45	20250109	30650	-54.32	20240716	13000	7.69	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
76	20250113	141216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	-530	5	-3.67	1339076380	95387	100.22	14350	14550	13890	18750	10110	14430	14038.35	2.27	-5968	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	720	8.86	1.76	12	1.84	1568.00	7876.00	30650	20240716	-54.65	13000	20241209	6.92	15920	-12.69	20250107	13800	0.72	20250109	30650	-54.65	20240716	13000	6.92	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
77	20250113	131222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13960	-470	5	-3.26	1025251830	72858	76.55	14350	14550	13960	18750	10110	14430	14071.92	2.27	-3232	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	723	8.90	1.77	12	1.41	1568.00	7876.00	30650	20240716	-54.45	13000	20241209	7.38	15920	-12.31	20250107	13800	1.16	20250109	30650	-54.45	20240716	13000	7.38	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
78	20250113	121226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-440	5	-3.05	823822490	58436	61.40	14350	14550	13980	18750	10110	14430	14097.86	2.27	-4159	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	725	8.92	1.78	12	1.13	1568.00	7876.00	30650	20240716	-54.36	13000	20241209	7.62	15920	-12.12	20250107	13800	1.38	20250109	30650	-54.36	20240716	13000	7.62	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
79	20250113	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-420	5	-2.91	688958000	48802	51.27	14350	14550	14000	18750	10110	14430	14117.41	2.27	-4845	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	726	8.93	1.78	12	0.94	1568.00	7876.00	30650	20240716	-54.29	13000	20241209	7.77	15920	-12.00	20250107	13800	1.52	20250109	30650	-54.29	20240716	13000	7.77	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
80	20250113	101224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	-400	5	-2.77	505042350	35696	37.50	14350	14550	14010	18750	10110	14430	14148.43	2.27	-6325	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	727	8.95	1.78	12	0.69	1568.00	7876.00	30650	20240716	-54.23	13000	20241209	7.92	15920	-11.87	20250107	13800	1.67	20250109	30650	-54.23	20240716	13000	7.92	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
81	20250113	091230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	-140	5	-0.97	82789000	5788	6.08	14350	14550	14280	18750	10110	14430	14303.56	2.27	314	15543	14986	14633	14076	13723	14810	13900	6	4320	100	10380	10	1	5180589	740	9.11	1.81	12	0.11	1568.00	7876.00	30650	20240716	-53.38	13000	20241209	9.92	15920	-10.24	20250107	13800	3.55	20250109	30650	-53.38	20240716	13000	9.92	20241209	2.17	N	448710	100	6 억	117777	N	N	N	N
82	20250110	161202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-380	5	-2.57	1364700240	94717	106.69	15190	15190	14280	19250	10370	14810	14408.17	2.21	3111	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	748	9.20	1.83	12	1.83	1568.00	7876.00	30650	20240716	-52.92	13000	20241209	11.00	15920	-9.36	20250107	13800	4.57	20250109	30650	-52.92	20240716	13000	11.00	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
83	20250110	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-390	5	-2.63	1329321670	92263	103.93	15190	15190	14280	19250	10370	14810	14407.96	2.21	2961	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	747	9.20	1.83	12	1.78	1568.00	7876.00	30650	20240716	-52.95	13000	20241209	10.92	15920	-9.42	20250107	13800	4.49	20250109	30650	-52.95	20240716	13000	10.92	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
84	20250110	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	-490	5	-3.31	1111611160	77097	86.84	15190	15190	14280	19250	10370	14810	14418.35	2.21	-5137	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	742	9.13	1.82	12	1.49	1568.00	7876.00	30650	20240716	-53.28	13000	20241209	10.15	15920	-10.05	20250107	13800	3.77	20250109	30650	-53.28	20240716	13000	10.15	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
85	20250110	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	-510	5	-3.44	875151570	60580	68.24	15190	15190	14290	19250	10370	14810	14446.21	2.21	-10207	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	741	9.12	1.82	12	1.17	1568.00	7876.00	30650	20240716	-53.34	13000	20241209	10.00	15920	-10.18	20250107	13800	3.62	20250109	30650	-53.34	20240716	13000	10.00	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
86	20250110	121218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	-480	5	-3.24	707139530	48847	55.02	15190	15190	14310	19250	10370	14810	14476.62	2.21	-10642	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	742	9.14	1.82	12	0.94	1568.00	7876.00	30650	20240716	-53.25	13000	20241209	10.23	15920	-9.99	20250107	13800	3.84	20250109	30650	-53.25	20240716	13000	10.23	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
87	20250110	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	-420	5	-2.84	552256210	38055	42.87	15190	15190	14310	19250	10370	14810	14512.05	2.21	-11094	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	745	9.18	1.83	12	0.73	1568.00	7876.00	30650	20240716	-53.05	13000	20241209	10.69	15920	-9.61	20250107	13800	4.28	20250109	30650	-53.05	20240716	13000	10.69	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
88	20250110	101212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	-360	5	-2.43	357029240	24477	27.57	15190	15190	14360	19250	10370	14810	14586.32	2.21	-7750	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	749	9.22	1.83	12	0.47	1568.00	7876.00	30650	20240716	-52.85	13000	20241209	11.15	15920	-9.23	20250107	13800	4.71	20250109	30650	-52.85	20240716	13000	11.15	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
89	20250110	091218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	30	2	0.20	80037940	5418	6.10	15190	15190	14630	19250	10370	14810	14772.60	2.21	-2449	16136	15472	14636	13972	13136	15055	13555	6	4440	100	10660	10	1	5180589	769	9.46	1.88	12	0.10	1568.00	7876.00	30650	20240716	-51.58	13000	20241209	14.15	15920	-6.78	20250107	13800	7.54	20250109	30650	-51.58	20240716	13000	14.15	20241209	2.18	N	448710	100	6 억	114494	N	N	N	N
90	20250109	161204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-330	5	-2.18	1297797320	88521	145.92	15070	15300	13800	19680	10600	15140	14660.52	1.85	19073	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	767	9.45	1.88	12	1.71	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	15920	-6.97	20250107	13800	7.32	20250109	30650	-51.68	20240716	13000	13.92	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
91	20250109	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	-350	5	-2.31	1277781210	87169	143.69	15070	15300	13800	19680	10600	15140	14658.67	1.85	19090	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	766	9.43	1.88	12	1.68	1568.00	7876.00	30650	20240716	-51.75	13000	20241209	13.77	15920	-7.10	20250107	13800	7.17	20250109	30650	-51.75	20240716	13000	13.77	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
92	20250109	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-450	5	-2.97	1167728410	79698	131.37	15070	15300	13800	19680	10600	15140	14651.92	1.85	15383	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	761	9.37	1.87	12	1.54	1568.00	7876.00	30650	20240716	-52.07	13000	20241209	13.00	15920	-7.73	20250107	13800	6.45	20250109	30650	-52.07	20240716	13000	13.00	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
93	20250109	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	-570	5	-3.76	949490250	64798	106.81	15070	15300	13800	19680	10600	15140	14653.08	1.85	7114	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	755	9.29	1.85	12	1.25	1568.00	7876.00	30650	20240716	-52.46	13000	20241209	12.08	15920	-8.48	20250107	13800	5.58	20250109	30650	-52.46	20240716	13000	12.08	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
94	20250109	121209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	-550	5	-3.63	803730640	54827	90.38	15070	15300	13800	19680	10600	15140	14659.39	1.85	2919	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	756	9.30	1.85	12	1.06	1568.00	7876.00	30650	20240716	-52.40	13000	20241209	12.23	15920	-8.35	20250107	13800	5.72	20250109	30650	-52.40	20240716	13000	12.23	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
95	20250109	111214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-450	5	-2.97	648902300	44208	72.87	15070	15300	13800	19680	10600	15140	14678.39	1.85	-434	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	761	9.37	1.87	12	0.85	1568.00	7876.00	30650	20240716	-52.07	13000	20241209	13.00	15920	-7.73	20250107	13800	6.45	20250109	30650	-52.07	20240716	13000	13.00	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
96	20250109	101211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	-510	5	-3.37	446864830	30387	50.09	15070	15300	13800	19680	10600	15140	14705.79	1.85	-4323	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	758	9.33	1.86	12	0.59	1568.00	7876.00	30650	20240716	-52.27	13000	20241209	12.54	15920	-8.10	20250107	13800	6.01	20250109	30650	-52.27	20240716	13000	12.54	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
97	20250109	091215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	-370	5	-2.44	111810870	7452	12.28	15070	15300	14770	19680	10600	15140	15004.14	1.85	-3747	15826	15482	15286	14942	14746	15385	14845	6	4540	100	10900	10	1	5180589	765	9.42	1.88	12	0.14	1568.00	7876.00	30650	20240716	-51.81	13000	20241209	13.62	15920	-7.22	20250107	14770	0.00	20250109	30650	-51.81	20240716	13000	13.62	20241209	2.18	N	448710	100	6 억	95850	N	N	N	N
98	20250108	161158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	-260	5	-1.69	910471730	59857	108.49	15380	15630	15090	20000	10780	15400	15211.05	1.68	8624	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	784	9.66	1.92	12	1.16	1568.00	7876.00	30650	20240716	-50.60	13000	20241209	16.46	15920	-4.90	20250107	14830	2.09	20250102	30650	-50.60	20240716	13000	16.46	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
99	20250108	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15190	-210	5	-1.36	845852090	55591	100.76	15380	15630	15090	20000	10780	15400	15215.63	1.68	7504	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	787	9.69	1.93	12	1.07	1568.00	7876.00	30650	20240716	-50.44	13000	20241209	16.85	15920	-4.59	20250107	14830	2.43	20250102	30650	-50.44	20240716	13000	16.85	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
100	20250108	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15120	-280	5	-1.82	766176950	50340	91.24	15380	15630	15090	20000	10780	15400	15220.04	1.68	6017	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	783	9.64	1.92	12	0.97	1568.00	7876.00	30650	20240716	-50.67	13000	20241209	16.31	15920	-5.03	20250107	14830	1.96	20250102	30650	-50.67	20240716	13000	16.31	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
101	20250108	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15150	-250	5	-1.62	610022570	40039	72.57	15380	15630	15090	20000	10780	15400	15235.71	1.68	3680	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	785	9.66	1.92	12	0.77	1568.00	7876.00	30650	20240716	-50.57	13000	20241209	16.54	15920	-4.84	20250107	14830	2.16	20250102	30650	-50.57	20240716	13000	16.54	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
102	20250108	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15180	-220	5	-1.43	500036250	32793	59.44	15380	15630	15090	20000	10780	15400	15248.26	1.68	3943	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	786	9.68	1.93	12	0.63	1568.00	7876.00	30650	20240716	-50.47	13000	20241209	16.77	15920	-4.65	20250107	14830	2.36	20250102	30650	-50.47	20240716	13000	16.77	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
103	20250108	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	-170	5	-1.10	392136440	25705	46.59	15380	15630	15090	20000	10780	15400	15255.26	1.68	3879	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	789	9.71	1.93	12	0.50	1568.00	7876.00	30650	20240716	-50.31	13000	20241209	17.15	15920	-4.33	20250107	14830	2.70	20250102	30650	-50.31	20240716	13000	17.15	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
104	20250108	101203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15150	-250	5	-1.62	269861580	17676	32.04	15380	15630	15090	20000	10780	15400	15267.12	1.68	1761	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	785	9.66	1.92	12	0.34	1568.00	7876.00	30650	20240716	-50.57	13000	20241209	16.54	15920	-4.84	20250107	14830	2.16	20250102	30650	-50.57	20240716	13000	16.54	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
105	20250108	091203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-110	5	-0.71	51291980	3338	6.05	15380	15630	15250	20000	10780	15400	15366.08	1.68	517	16186	15792	15526	15132	14866	15660	15000	6	4600	100	11080	10	1	5180589	792	9.75	1.94	12	0.06	1568.00	7876.00	30650	20240716	-50.11	13000	20241209	17.62	15920	-3.96	20250107	14830	3.10	20250102	30650	-50.11	20240716	13000	17.62	20241209	2.23	N	448710	100	6 억	87287	N	N	N	N
106	20250107	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	-210	5	-1.35	851416840	55027	255.36	15730	15920	15260	20250	10930	15610	15472.78	1.69	-72	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	798	9.82	1.96	12	1.06	1568.00	7876.00	30650	20240716	-49.76	13000	20241209	18.46	15920	-3.27	20250107	14830	3.84	20250102	30650	-49.76	20240716	13000	18.46	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
107	20250107	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	-160	5	-1.02	834865140	53954	250.38	15730	15920	15260	20250	10930	15610	15473.65	1.69	179	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	800	9.85	1.96	12	1.04	1568.00	7876.00	30650	20240716	-49.59	13000	20241209	18.85	15920	-2.95	20250107	14830	4.18	20250102	30650	-49.59	20240716	13000	18.85	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
108	20250107	141153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15440	-170	5	-1.09	739270670	47746	221.57	15730	15920	15260	20250	10930	15610	15483.41	1.69	-370	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	800	9.85	1.96	12	0.92	1568.00	7876.00	30650	20240716	-49.62	13000	20241209	18.77	15920	-3.02	20250107	14830	4.11	20250102	30650	-49.62	20240716	13000	18.77	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
109	20250107	131153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15310	-300	5	-1.92	630065940	40658	188.68	15730	15920	15260	20250	10930	15610	15496.73	1.69	-3101	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	793	9.76	1.94	12	0.78	1568.00	7876.00	30650	20240716	-50.05	13000	20241209	17.77	15920	-3.83	20250107	14830	3.24	20250102	30650	-50.05	20240716	13000	17.77	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
110	20250107	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15340	-270	5	-1.73	521630770	33586	155.86	15730	15920	15260	20250	10930	15610	15531.20	1.69	-4357	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	795	9.78	1.95	12	0.65	1568.00	7876.00	30650	20240716	-49.95	13000	20241209	18.00	15920	-3.64	20250107	14830	3.44	20250102	30650	-49.95	20240716	13000	18.00	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
111	20250107	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	-280	5	-1.79	442777270	28444	132.00	15730	15920	15260	20250	10930	15610	15566.63	1.69	-5221	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	794	9.78	1.95	12	0.55	1568.00	7876.00	30650	20240716	-49.98	13000	20241209	17.92	15920	-3.71	20250107	14830	3.37	20250102	30650	-49.98	20240716	13000	17.92	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
112	20250107	101155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15520	-90	5	-0.58	304087410	19439	90.21	15730	15920	15520	20250	10930	15610	15643.16	1.69	-5801	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	804	9.90	1.97	12	0.38	1568.00	7876.00	30650	20240716	-49.36	13000	20241209	19.38	15920	-2.51	20250107	14830	4.65	20250102	30650	-49.36	20240716	13000	19.38	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
113	20250107	091157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	200	2	1.28	70270360	4478	20.78	15730	15810	15550	20250	10930	15610	15692.35	1.69	1332	15830	15720	15640	15530	15450	15680	15490	6	4640	100	11230	10	1	5180589	819	10.08	2.01	12	0.09	1568.00	7876.00	30650	20240716	-48.42	13000	20241209	21.62	15810	0.00	20250107	14830	6.61	20250102	30650	-48.42	20240716	13000	21.62	20241209	2.26	N	448710	100	6 억	87727	N	N	N	N
114	20250106	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	60	2	0.39	333814950	21318	57.74	15640	15750	15560	20200	10890	15550	15658.86	1.73	-1779	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	809	9.96	1.98	12	0.41	1568.00	7876.00	30650	20240716	-49.07	13000	20241209	20.08	15750	-0.89	20250106	14830	5.26	20250102	30650	-49.07	20240716	13000	20.08	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
115	20250106	151139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	60	2	0.39	326119220	20825	56.40	15640	15750	15560	20200	10890	15550	15659.99	1.73	-1689	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	809	9.96	1.98	12	0.40	1568.00	7876.00	30650	20240716	-49.07	13000	20241209	20.08	15750	-0.89	20250106	14830	5.26	20250102	30650	-49.07	20240716	13000	20.08	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
116	20250106	141140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	130	2	0.84	275354080	17577	47.60	15640	15750	15560	20200	10890	15550	15665.59	1.73	-1700	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	812	10.00	1.99	12	0.34	1568.00	7876.00	30650	20240716	-48.84	13000	20241209	20.62	15750	-0.44	20250106	14830	5.73	20250102	30650	-48.84	20240716	13000	20.62	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
117	20250106	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	140	2	0.90	232996860	14875	40.29	15640	15750	15560	20200	10890	15550	15663.65	1.73	-1147	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	813	10.01	1.99	12	0.29	1568.00	7876.00	30650	20240716	-48.81	13000	20241209	20.69	15750	-0.38	20250106	14830	5.80	20250102	30650	-48.81	20240716	13000	20.69	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
118	20250106	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	130	2	0.84	200454810	12798	34.66	15640	15750	15560	20200	10890	15550	15662.98	1.73	115	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	812	10.00	1.99	12	0.25	1568.00	7876.00	30650	20240716	-48.84	13000	20241209	20.62	15750	-0.44	20250106	14830	5.73	20250102	30650	-48.84	20240716	13000	20.62	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
119	20250106	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15670	120	2	0.77	152295710	9731	26.35	15640	15750	15560	20200	10890	15550	15650.57	1.73	1299	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	812	9.99	1.99	12	0.19	1568.00	7876.00	30650	20240716	-48.87	13000	20241209	20.54	15750	-0.51	20250106	14830	5.66	20250102	30650	-48.87	20240716	13000	20.54	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
120	20250106	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15640	90	2	0.58	120916320	7728	20.93	15640	15750	15560	20200	10890	15550	15646.52	1.73	800	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	810	9.97	1.99	12	0.15	1568.00	7876.00	30650	20240716	-48.97	13000	20241209	20.31	15750	-0.70	20250106	14830	5.46	20250102	30650	-48.97	20240716	13000	20.31	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
121	20250106	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	190	2	1.22	28331300	1808	4.90	15640	15750	15610	20200	10890	15550	15669.97	1.73	461	15896	15722	15526	15352	15156	15625	15255	6	4650	100	11190	10	1	5180589	815	10.04	2.00	12	0.03	1568.00	7876.00	30650	20240716	-48.65	13000	20241209	21.08	15750	-0.06	20250106	14830	6.14	20250102	30650	-48.65	20240716	13000	21.08	20241209	2.36	N	448710	100	6 억	89456	N	N	N	N
122	20250103	161121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	-50	5	-0.32	572132700	36869	54.87	15630	15700	15330	20250	10920	15600	15517.89	1.87	-7430	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	806	9.92	1.97	12	0.71	1568.00	7876.00	30650	20240716	-49.27	13000	20241209	19.62	15700	-0.96	20250103	14830	4.86	20250102	30650	-49.27	20240716	13000	19.62	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
123	20250103	151127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	60	2	0.38	531215360	34234	50.95	15630	15700	15330	20250	10920	15600	15517.11	1.87	-7183	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	811	9.99	1.99	12	0.66	1568.00	7876.00	30650	20240716	-48.91	13000	20241209	20.46	15700	-0.25	20250103	14830	5.60	20250102	30650	-48.91	20240716	13000	20.46	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
124	20250103	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	-200	5	-1.28	434007970	27968	41.62	15630	15700	15330	20250	10920	15600	15517.93	1.87	-8171	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	798	9.82	1.96	12	0.54	1568.00	7876.00	30650	20240716	-49.76	13000	20241209	18.46	15700	-1.91	20250103	14830	3.84	20250102	30650	-49.76	20240716	13000	18.46	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
125	20250103	131128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15570	-30	5	-0.19	341480560	21987	32.72	15630	15700	15330	20250	10920	15600	15530.92	1.87	-7212	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	807	9.93	1.98	12	0.42	1568.00	7876.00	30650	20240716	-49.20	13000	20241209	19.77	15700	-0.83	20250103	14830	4.99	20250102	30650	-49.20	20240716	13000	19.77	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
126	20250103	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	60	2	0.38	295029490	19008	28.29	15630	15700	15330	20250	10920	15600	15521.20	1.87	-5924	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	811	9.99	1.99	12	0.37	1568.00	7876.00	30650	20240716	-48.91	13000	20241209	20.46	15700	-0.25	20250103	14830	5.60	20250102	30650	-48.91	20240716	13000	20.46	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
127	20250103	111127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15440	-160	5	-1.03	272049090	17531	26.09	15630	15700	15330	20250	10920	15600	15518.03	1.87	-5648	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	800	9.85	1.96	12	0.34	1568.00	7876.00	30650	20240716	-49.62	13000	20241209	18.77	15700	-1.66	20250103	14830	4.11	20250102	30650	-49.62	20240716	13000	18.77	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
128	20250103	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	-50	5	-0.32	178375680	11503	17.12	15630	15700	15330	20250	10920	15600	15506.63	1.87	-4069	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	806	9.92	1.97	12	0.22	1568.00	7876.00	30650	20240716	-49.27	13000	20241209	19.62	15700	-0.96	20250103	14830	4.86	20250102	30650	-49.27	20240716	13000	19.62	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
129	20250103	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15460	-140	5	-0.90	78808640	5082	7.56	15630	15700	15330	20250	10920	15600	15506.84	1.87	-1372	16126	15862	15346	15082	14566	15995	15215	6	4650	100	11230	10	1	5180589	801	9.86	1.96	12	0.10	1568.00	7876.00	30650	20240716	-49.56	13000	20241209	18.92	15700	-1.53	20250103	14830	4.25	20250102	30650	-49.56	20240716	13000	18.92	20241209	2.37	N	448710	100	6 억	96851	N	N	N	N
130	20250102	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15600	790	2	5.33	1031670650	66593	230.37	14830	15610	14830	19250	10370	14810	15492.14	1.76	6128	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	808	9.95	1.98	12	1.29	1568.00	7876.00	30650	20240716	-49.10	13000	20241209	20.00	15610	-0.06	20250102	14830	5.19	20250102	30650	-49.10	20240716	13000	20.00	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N
131	20250102	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	740	2	5.00	1000725690	64607	223.50	14830	15610	14830	19250	10370	14810	15489.43	1.76	5749	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	806	9.92	1.97	12	1.25	1568.00	7876.00	30650	20240716	-49.27	13000	20241209	19.62	15610	-0.38	20250102	14830	4.86	20250102	30650	-49.27	20240716	13000	19.62	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N
132	20250102	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15570	760	2	5.13	937858770	60564	209.51	14830	15610	14830	19250	10370	14810	15485.42	1.76	4693	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	807	9.93	1.98	12	1.17	1568.00	7876.00	30650	20240716	-49.20	13000	20241209	19.77	15610	-0.26	20250102	14830	4.99	20250102	30650	-49.20	20240716	13000	19.77	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N
133	20250102	131117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15480	670	2	4.52	820732880	52986	183.30	14830	15610	14830	19250	10370	14810	15489.62	1.76	3912	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	802	9.87	1.97	12	1.02	1568.00	7876.00	30650	20240716	-49.49	13000	20241209	19.08	15610	-0.83	20250102	14830	4.38	20250102	30650	-49.49	20240716	13000	19.08	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N
134	20250102	121113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15570	760	2	5.13	701907580	45346	156.87	14830	15610	14830	19250	10370	14810	15478.93	1.76	6162	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	807	9.93	1.98	12	0.88	1568.00	7876.00	30650	20240716	-49.20	13000	20241209	19.77	15610	-0.26	20250102	14830	4.99	20250102	30650	-49.20	20240716	13000	19.77	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N
135	20250102	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	770	2	5.20	529288860	34256	118.50	14830	15610	14830	19250	10370	14810	15450.98	1.76	5793	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	807	9.94	1.98	12	0.66	1568.00	7876.00	30650	20240716	-49.17	13000	20241209	19.85	15610	-0.19	20250102	14830	5.06	20250102	30650	-49.17	20240716	13000	19.85	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N
136	20250102	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15260	450	2	3.04	47690090	3144	10.88	14830	15270	14830	19250	10370	14810	15168.60	1.76	1374	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	791	9.73	1.94	12	0.06	1568.00	7876.00	30650	20240716	-50.21	13000	20241209	17.38	15270	-0.07	20250102	14830	2.90	20250102	30650	-50.21	20240716	13000	17.38	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N
137	20250102	091100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	0	3	0.00	0	0	0.00	0	0	0	19250	10370	14810	0.00	1.76	0	15536	15172	14686	14322	13836	15355	14505	6	4440	100	10660	10	1	5180589	767	9.45	1.88	12	0.00	1568.00	7876.00	30650	20240716	-51.68	13000	20241209	13.92	0	0.00	0	0	0.00	0	30650	-51.68	20240716	13000	13.92	20241209	2.41	N	448710	100	6 억	91419	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History