KissMeData/290670/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161131	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	-590	5	-3.50	514388990	31540	193.35	16840	16840	16050	21850	11790	16840	16309.10	1.51	-3792	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1277	-15.57	1.57	12	0.40	-1044.00	10340.00	33200	20240308	-51.05	10300	20241210	57.77	19350	-16.02	20250115	16050	1.25	20250124	33200	-51.05	20240308	10300	57.77	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
3	20250124	151131	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	-510	5	-3.03	502848760	30830	189.00	16840	16840	16050	21850	11790	16840	16310.37	1.51	-3725	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1283	-15.64	1.58	12	0.39	-1044.00	10340.00	33200	20240308	-50.81	10300	20241210	58.54	19350	-15.61	20250115	16050	1.74	20250124	33200	-50.81	20240308	10300	58.54	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
4	20250124	141129	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16190	-650	5	-3.86	462341540	28340	173.74	16840	16840	16050	21850	11790	16840	16314.10	1.51	-3913	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1272	-15.51	1.57	12	0.36	-1044.00	10340.00	33200	20240308	-51.23	10300	20241210	57.18	19350	-16.33	20250115	16050	0.87	20250124	33200	-51.23	20240308	10300	57.18	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
5	20250124	131130	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16300	-540	5	-3.21	325031580	19831	121.57	16840	16840	16200	21850	11790	16840	16390.08	1.51	124	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1281	-15.61	1.58	12	0.25	-1044.00	10340.00	33200	20240308	-50.90	10300	20241210	58.25	19350	-15.76	20250115	16200	0.62	20250124	33200	-50.90	20240308	10300	58.25	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
6	20250124	121126	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16440	-400	5	-2.38	277888970	16936	103.83	16840	16840	16200	21850	11790	16840	16408.18	1.51	14	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1292	-15.75	1.59	12	0.22	-1044.00	10340.00	33200	20240308	-50.48	10300	20241210	59.61	19350	-15.04	20250115	16200	1.48	20250124	33200	-50.48	20240308	10300	59.61	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
7	20250124	111128	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16340	-500	5	-2.97	138248080	8367	51.29	16840	16840	16300	21850	11790	16840	16523.02	1.51	-1606	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1284	-15.65	1.58	12	0.11	-1044.00	10340.00	33200	20240308	-50.78	10300	20241210	58.64	19350	-15.56	20250115	16300	0.25	20250124	33200	-50.78	20240308	10300	58.64	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
8	20250124	101124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16640	-200	5	-1.19	41751040	2503	15.34	16840	16840	16570	21850	11790	16840	16680.40	1.51	-797	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1308	-15.94	1.61	12	0.03	-1044.00	10340.00	33200	20240308	-49.88	10300	20241210	61.55	19350	-14.01	20250115	16540	0.60	20250121	33200	-49.88	20240308	10300	61.55	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
9	20250124	091133	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16730	-110	5	-0.65	4486550	268	1.64	16840	16840	16730	21850	11790	16840	16740.86	1.51	153	17353	17096	16903	16646	16453	17000	16550	39	5010	500	11780	10	1	7857660	1315	-16.02	1.62	12	0.00	-1044.00	10340.00	33200	20240308	-49.61	10300	20241210	62.43	19350	-13.54	20250115	16540	1.15	20250121	33200	-49.61	20240308	10300	62.43	20241210	2.35	N	290670	500	39 억	118400	N	N	N	00	N
10	20250123	161124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16840	-330	5	-1.92	274317950	16292	69.07	17000	17160	16710	22300	12020	17170	16837.58	1.48	1755	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1323	-16.13	1.63	12	0.21	-1044.00	10340.00	33200	20240308	-49.28	10300	20241210	63.50	19350	-12.97	20250115	16540	1.81	20250121	33200	-49.28	20240308	10300	63.50	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
11	20250123	151122	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16940	-230	5	-1.34	260413790	15469	65.58	17000	17160	16710	22300	12020	17170	16834.56	1.48	2296	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1331	-16.23	1.64	12	0.20	-1044.00	10340.00	33200	20240308	-48.98	10300	20241210	64.47	19350	-12.45	20250115	16540	2.42	20250121	33200	-48.98	20240308	10300	64.47	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
12	20250123	141124	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16920	-250	5	-1.46	247939410	14732	62.46	17000	17160	16710	22300	12020	17170	16829.99	1.48	2634	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1330	-16.21	1.64	12	0.19	-1044.00	10340.00	33200	20240308	-49.04	10300	20241210	64.27	19350	-12.56	20250115	16540	2.30	20250121	33200	-49.04	20240308	10300	64.27	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
13	20250123	131122	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17000	-170	5	-0.99	244729720	14543	61.65	17000	17160	16710	22300	12020	17170	16828.01	1.48	2681	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1336	-16.28	1.64	12	0.19	-1044.00	10340.00	33200	20240308	-48.80	10300	20241210	65.05	19350	-12.14	20250115	16540	2.78	20250121	33200	-48.80	20240308	10300	65.05	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
14	20250123	121123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16800	-370	5	-2.15	228507390	13585	57.59	17000	17160	16710	22300	12020	17170	16820.57	1.48	2462	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1320	-16.09	1.62	12	0.17	-1044.00	10340.00	33200	20240308	-49.40	10300	20241210	63.11	19350	-13.18	20250115	16540	1.57	20250121	33200	-49.40	20240308	10300	63.11	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
15	20250123	111113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16820	-350	5	-2.04	209672130	12469	52.86	17000	17160	16710	22300	12020	17170	16815.47	1.48	1936	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1322	-16.11	1.63	12	0.16	-1044.00	10340.00	33200	20240308	-49.34	10300	20241210	63.30	19350	-13.07	20250115	16540	1.69	20250121	33200	-49.34	20240308	10300	63.30	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
16	20250123	101121	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16850	-320	5	-1.86	88356170	5244	22.23	17000	17160	16770	22300	12020	17170	16849.00	1.48	-843	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1324	-16.14	1.63	12	0.07	-1044.00	10340.00	33200	20240308	-49.25	10300	20241210	63.59	19350	-12.92	20250115	16540	1.87	20250121	33200	-49.25	20240308	10300	63.59	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
17	20250123	091123	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16900	-270	5	-1.57	1664800	98	0.42	17000	17160	16900	22300	12020	17170	16987.76	1.48	-66	17656	17412	16976	16732	16296	17535	16855	39	5130	500	12010	10	1	7857660	1328	-16.19	1.63	12	0.00	-1044.00	10340.00	33200	20240308	-49.10	10300	20241210	64.08	19350	-12.66	20250115	16540	2.18	20250121	33200	-49.10	20240308	10300	64.08	20241210	2.37	N	290670	500	39 억	116642	N	N	N	00	N
18	20250122	161114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17170	180	2	1.06	397786090	23546	118.46	16990	17220	16540	22050	11900	16990	16893.88	1.42	4756	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1349	-16.45	1.66	12	0.30	-1044.00	10340.00	33200	20240308	-48.28	10300	20241210	66.70	19350	-11.27	20250115	16540	3.81	20250122	33200	-48.28	20240308	10300	66.70	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
19	20250122	151115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17050	60	2	0.35	387330450	22933	115.38	16990	17220	16540	22050	11900	16990	16889.65	1.42	4731	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1340	-16.33	1.65	12	0.29	-1044.00	10340.00	33200	20240308	-48.64	10300	20241210	65.53	19350	-11.89	20250115	16540	3.08	20250122	33200	-48.64	20240308	10300	65.53	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
20	20250122	141114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16840	-150	5	-0.88	322935880	19162	96.41	16990	17220	16540	22050	11900	16990	16852.93	1.42	3159	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1323	-16.13	1.63	12	0.24	-1044.00	10340.00	33200	20240308	-49.28	10300	20241210	63.50	19350	-12.97	20250115	16540	1.81	20250122	33200	-49.28	20240308	10300	63.50	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
21	20250122	131114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16700	-290	5	-1.71	282988010	16798	84.51	16990	17220	16540	22050	11900	16990	16846.53	1.42	4202	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1312	-16.00	1.62	12	0.21	-1044.00	10340.00	33200	20240308	-49.70	10300	20241210	62.14	19350	-13.70	20250115	16540	0.97	20250122	33200	-49.70	20240308	10300	62.14	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
22	20250122	121113	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16880	-110	5	-0.65	270836350	16077	80.89	16990	17220	16540	22050	11900	16990	16846.20	1.42	4870	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1326	-16.17	1.63	12	0.20	-1044.00	10340.00	33200	20240308	-49.16	10300	20241210	63.88	19350	-12.76	20250115	16540	2.06	20250122	33200	-49.16	20240308	10300	63.88	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
23	20250122	111115	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16630	-360	5	-2.12	237936830	14126	71.07	16990	17220	16540	22050	11900	16990	16843.89	1.42	4540	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1307	-15.93	1.61	12	0.18	-1044.00	10340.00	33200	20240308	-49.91	10300	20241210	61.46	19350	-14.06	20250115	16540	0.54	20250122	33200	-49.91	20240308	10300	61.46	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
24	20250122	101114	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16680	-310	5	-1.82	182388340	10792	54.30	16990	17220	16540	22050	11900	16990	16900.33	1.42	4424	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1311	-15.98	1.61	12	0.14	-1044.00	10340.00	33200	20240308	-49.76	10300	20241210	61.94	19350	-13.80	20250115	16540	0.85	20250122	33200	-49.76	20240308	10300	61.94	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
25	20250122	091116	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17060	70	2	0.41	80038430	4701	23.65	16990	17220	16990	22050	11900	16990	17025.83	1.42	2509	18690	17840	17190	16340	15690	17515	16015	39	5060	500	11890	10	1	7857660	1341	-16.34	1.65	12	0.06	-1044.00	10340.00	33200	20240308	-48.61	10300	20241210	65.63	19350	-11.83	20250115	16540	3.14	20250121	33200	-48.61	20240308	10300	65.63	20241210	2.40	N	290670	500	39 억	111881	N	N	N	00	N
26	20250121	161106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16990	-800	5	-4.50	337632970	19670	142.23	17810	18040	16540	23100	12460	17790	17164.88	1.43	-236	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1335	-16.27	1.64	12	0.25	-1044.00	10340.00	33200	20240308	-48.83	10300	20241210	64.95	19350	-12.20	20250115	16540	2.72	20250121	33200	-48.83	20240308	10300	64.95	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
27	20250121	151109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16950	-840	5	-4.72	304464110	17715	128.09	17810	18040	16540	23100	12460	17790	17186.80	1.43	-1377	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1332	-16.24	1.64	12	0.23	-1044.00	10340.00	33200	20240308	-48.95	10300	20241210	64.56	19350	-12.40	20250115	16540	2.48	20250121	33200	-48.95	20240308	10300	64.56	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
28	20250121	141110	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17090	-700	5	-3.93	273426480	15892	114.91	17810	18040	16540	23100	12460	17790	17205.29	1.43	-1920	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1343	-16.37	1.65	12	0.20	-1044.00	10340.00	33200	20240308	-48.52	10300	20241210	65.92	19350	-11.68	20250115	16540	3.33	20250121	33200	-48.52	20240308	10300	65.92	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
29	20250121	131109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17240	-550	5	-3.09	199573730	11545	83.48	17810	18040	17040	23100	12460	17790	17286.59	1.43	-1595	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1355	-16.51	1.67	12	0.15	-1044.00	10340.00	33200	20240308	-48.07	10300	20241210	67.38	19350	-10.90	20250115	17040	1.17	20250121	33200	-48.07	20240308	10300	67.38	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
30	20250121	121051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17280	-510	5	-2.87	188128870	10883	78.69	17810	18040	17040	23100	12460	17790	17286.49	1.43	-1277	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1358	-16.55	1.67	12	0.14	-1044.00	10340.00	33200	20240308	-47.95	10300	20241210	67.77	19350	-10.70	20250115	17040	1.41	20250121	33200	-47.95	20240308	10300	67.77	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
31	20250121	111012	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17120	-670	5	-3.77	162934220	9418	68.10	17810	18040	17040	23100	12460	17790	17300.30	1.43	-1538	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1345	-16.40	1.66	12	0.12	-1044.00	10340.00	33200	20240308	-48.43	10300	20241210	66.21	19350	-11.52	20250115	17040	0.47	20250121	33200	-48.43	20240308	10300	66.21	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
32	20250121	101005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17200	-590	5	-3.32	94722860	5427	39.24	17810	18040	17170	23100	12460	17790	17454.00	1.43	-2134	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1352	-16.48	1.66	12	0.07	-1044.00	10340.00	33200	20240308	-48.19	10300	20241210	66.99	19350	-11.11	20250115	17040	0.94	20250102	33200	-48.19	20240308	10300	66.99	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
33	20250121	091111	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17710	-80	5	-0.45	9538310	536	3.88	17810	18040	17710	23100	12460	17790	17795.35	1.43	-128	18623	18206	17933	17516	17243	18070	17380	39	5310	500	12450	10	1	7857660	1392	-16.96	1.71	12	0.01	-1044.00	10340.00	33200	20240308	-46.66	10300	20241210	71.94	19350	-8.48	20250115	17040	3.93	20250102	33200	-46.66	20240308	10300	71.94	20241210	2.37	N	290670	500	39 억	112114	N	N	N	00	N
34	20250120	161056	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17790	-560	5	-3.05	243578900	13586	72.68	18200	18350	17660	23850	12850	18350	17928.67	1.44	-1178	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1398	-17.04	1.72	12	0.17	-1044.00	10340.00	33200	20240308	-46.42	10300	20241210	72.72	19350	-8.06	20250115	17040	4.40	20250102	33200	-46.42	20240308	10300	72.72	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
35	20250120	151108	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17720	-630	5	-3.43	221387380	12338	66.00	18200	18350	17660	23850	12850	18350	17943.54	1.44	-33	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1392	-16.97	1.71	12	0.16	-1044.00	10340.00	33200	20240308	-46.63	10300	20241210	72.04	19350	-8.42	20250115	17040	3.99	20250102	33200	-46.63	20240308	10300	72.04	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
36	20250120	141106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	-400	5	-2.18	139874250	7758	41.50	18200	18350	17820	23850	12850	18350	18029.68	1.44	-536	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1410	-17.19	1.74	12	0.10	-1044.00	10340.00	33200	20240308	-45.93	10300	20241210	74.27	19350	-7.24	20250115	17040	5.34	20250102	33200	-45.93	20240308	10300	74.27	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
37	20250120	131106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	-290	5	-1.58	135123270	7494	40.09	18200	18350	17820	23850	12850	18350	18030.86	1.44	-339	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1419	-17.30	1.75	12	0.10	-1044.00	10340.00	33200	20240308	-45.60	10300	20241210	75.34	19350	-6.67	20250115	17040	5.99	20250102	33200	-45.60	20240308	10300	75.34	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
38	20250120	121107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17910	-440	5	-2.40	116208840	6440	34.45	18200	18350	17820	23850	12850	18350	18044.85	1.44	-917	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1407	-17.16	1.73	12	0.08	-1044.00	10340.00	33200	20240308	-46.05	10300	20241210	73.88	19350	-7.44	20250115	17040	5.11	20250102	33200	-46.05	20240308	10300	73.88	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
39	20250120	111109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18130	-220	5	-1.20	99876690	5537	29.62	18200	18350	17820	23850	12850	18350	18038.05	1.44	-863	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1425	-17.37	1.75	12	0.07	-1044.00	10340.00	33200	20240308	-45.39	10300	20241210	76.02	19350	-6.30	20250115	17040	6.40	20250102	33200	-45.39	20240308	10300	76.02	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
40	20250120	101107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18050	-300	5	-1.63	41278580	2270	12.14	18200	18350	18030	23850	12850	18350	18184.40	1.44	-539	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1418	-17.29	1.75	12	0.03	-1044.00	10340.00	33200	20240308	-45.63	10300	20241210	75.24	19350	-6.72	20250115	17040	5.93	20250102	33200	-45.63	20240308	10300	75.24	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
41	20250120	091109	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18330	-20	5	-0.11	23139830	1269	6.79	18200	18350	18050	23850	12850	18350	18234.70	1.44	37	19156	18752	18346	17942	17536	18550	17740	39	5500	500	12840	10	1	7857660	1440	-17.56	1.77	12	0.02	-1044.00	10340.00	33200	20240308	-44.79	10300	20241210	77.96	19350	-5.27	20250115	17040	7.57	20250102	33200	-44.79	20240308	10300	77.96	20241210	2.30	N	290670	500	39 억	113286	N	N	N	00	N
42	20250117	161103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18350	-370	5	-1.98	341276350	18683	119.78	18750	18750	17940	24300	13110	18720	18266.58	1.52	-5879	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1442	-17.58	1.77	12	0.24	-1044.00	10340.00	33200	20240308	-44.73	10300	20241210	78.16	19350	-5.17	20250115	17040	7.69	20250102	33200	-44.73	20240308	10300	78.16	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
43	20250117	151100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18110	-610	5	-3.26	324275040	17751	113.80	18750	18750	17940	24300	13110	18720	18267.99	1.52	-5430	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1423	-17.35	1.75	12	0.23	-1044.00	10340.00	33200	20240308	-45.45	10300	20241210	75.83	19350	-6.41	20250115	17040	6.28	20250102	33200	-45.45	20240308	10300	75.83	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
44	20250117	141108	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18230	-490	5	-2.62	294954970	16139	103.47	18750	18750	17940	24300	13110	18720	18275.91	1.52	-4985	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1432	-17.46	1.76	12	0.21	-1044.00	10340.00	33200	20240308	-45.09	10300	20241210	76.99	19350	-5.79	20250115	17040	6.98	20250102	33200	-45.09	20240308	10300	76.99	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
45	20250117	131105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18110	-610	5	-3.26	248822030	13603	87.21	18750	18750	17940	24300	13110	18720	18291.70	1.52	-4386	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1423	-17.35	1.75	12	0.17	-1044.00	10340.00	33200	20240308	-45.45	10300	20241210	75.83	19350	-6.41	20250115	17040	6.28	20250102	33200	-45.45	20240308	10300	75.83	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
46	20250117	121108	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18250	-470	5	-2.51	152750760	8297	53.19	18750	18750	18180	24300	13110	18720	18410.36	1.52	-1703	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1434	-17.48	1.76	12	0.11	-1044.00	10340.00	33200	20240308	-45.03	10300	20241210	77.18	19350	-5.68	20250115	17040	7.10	20250102	33200	-45.03	20240308	10300	77.18	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
47	20250117	111106	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18390	-330	5	-1.76	106638270	5778	37.04	18750	18750	18350	24300	13110	18720	18455.91	1.52	-224	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1445	-17.61	1.78	12	0.07	-1044.00	10340.00	33200	20240308	-44.61	10300	20241210	78.54	19350	-4.96	20250115	17040	7.92	20250102	33200	-44.61	20240308	10300	78.54	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
48	20250117	101107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18450	-270	5	-1.44	53203270	2873	18.42	18750	18750	18410	24300	13110	18720	18518.37	1.52	130	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1450	-17.67	1.78	12	0.04	-1044.00	10340.00	33200	20240308	-44.43	10300	20241210	79.13	19350	-4.65	20250115	17040	8.27	20250102	33200	-44.43	20240308	10300	79.13	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
49	20250117	091107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18620	-100	5	-0.53	2898740	155	0.99	18750	18750	18620	24300	13110	18720	18701.55	1.52	-63	19126	18922	18626	18422	18126	19025	18525	39	5580	500	13100	10	1	7857660	1463	-17.84	1.80	12	0.00	-1044.00	10340.00	33200	20240308	-43.92	10300	20241210	80.78	19350	-3.77	20250115	17040	9.27	20250102	33200	-43.92	20240308	10300	80.78	20241210	2.28	N	290670	500	39 억	119169	N	N	N	00	N
50	20250116	161059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18720	190	2	1.03	288986690	15592	66.45	18530	18830	18330	24050	12980	18530	18534.29	1.56	-3602	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1471	-17.93	1.81	12	0.20	-1044.00	10340.00	33200	20240308	-43.61	10300	20241210	81.75	19350	-3.26	20250115	17040	9.86	20250102	33200	-43.61	20240308	10300	81.75	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
51	20250116	151006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18720	190	2	1.03	280362210	15130	64.48	18530	18830	18330	24050	12980	18530	18530.22	1.56	-3707	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1471	-17.93	1.81	12	0.19	-1044.00	10340.00	33200	20240308	-43.61	10300	20241210	81.75	19350	-3.26	20250115	17040	9.86	20250102	33200	-43.61	20240308	10300	81.75	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
52	20250116	141104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18570	40	2	0.22	223265750	12069	51.44	18530	18830	18330	24050	12980	18530	18499.11	1.56	-4897	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1459	-17.79	1.80	12	0.15	-1044.00	10340.00	33200	20240308	-44.07	10300	20241210	80.29	19350	-4.03	20250115	17040	8.98	20250102	33200	-44.07	20240308	10300	80.29	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
53	20250116	131103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	0	3	0.00	198645350	10745	45.80	18530	18830	18330	24050	12980	18530	18487.24	1.56	-4427	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1456	-17.75	1.79	12	0.14	-1044.00	10340.00	33200	20240308	-44.19	10300	20241210	79.90	19350	-4.24	20250115	17040	8.74	20250102	33200	-44.19	20240308	10300	79.90	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
54	20250116	121103	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18470	-60	5	-0.32	161798950	8747	37.28	18530	18830	18330	24050	12980	18530	18497.65	1.56	-4268	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1451	-17.69	1.79	12	0.11	-1044.00	10340.00	33200	20240308	-44.37	10300	20241210	79.32	19350	-4.55	20250115	17040	8.39	20250102	33200	-44.37	20240308	10300	79.32	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
55	20250116	111104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	0	3	0.00	146273590	7907	33.70	18530	18830	18330	24050	12980	18530	18499.25	1.56	-3806	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1456	-17.75	1.79	12	0.10	-1044.00	10340.00	33200	20240308	-44.19	10300	20241210	79.90	19350	-4.24	20250115	17040	8.74	20250102	33200	-44.19	20240308	10300	79.90	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
56	20250116	101105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	-70	5	-0.38	115290930	6234	26.57	18530	18830	18330	24050	12980	18530	18493.89	1.56	-3366	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1451	-17.68	1.79	12	0.08	-1044.00	10340.00	33200	20240308	-44.40	10300	20241210	79.22	19350	-4.60	20250115	17040	8.33	20250102	33200	-44.40	20240308	10300	79.22	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
57	20250116	091107	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18810	280	2	1.51	7701310	412	1.76	18530	18830	18530	24050	12980	18530	18692.50	1.56	77	19730	19130	18750	18150	17770	18940	17960	39	5520	500	12970	10	1	7857660	1478	-18.02	1.82	12	0.01	-1044.00	10340.00	33200	20240308	-43.34	10300	20241210	82.62	19350	-2.79	20250115	17040	10.39	20250102	33200	-43.34	20240308	10300	82.62	20241210	2.33	N	290670	500	39 억	122767	N	N	N	00	N
58	20250115	161101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	-500	5	-2.63	443067150	23463	81.64	19030	19350	18370	24700	13330	19030	18883.68	1.60	-2625	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1456	-17.75	1.79	12	0.30	-1044.00	10340.00	33200	20240308	-44.19	10300	20241210	79.90	19350	-4.24	20250115	17040	8.74	20250102	33200	-44.19	20240308	10300	79.90	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
59	20250115	151101	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	-500	5	-2.63	419791970	22215	77.30	19030	19350	18370	24700	13330	19030	18896.78	1.60	-1880	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1456	-17.75	1.79	12	0.28	-1044.00	10340.00	33200	20240308	-44.19	10300	20241210	79.90	19350	-4.24	20250115	17040	8.74	20250102	33200	-44.19	20240308	10300	79.90	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
60	20250115	141055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18600	-430	5	-2.26	340508720	17945	62.44	19030	19350	18370	24700	13330	19030	18975.13	1.60	-2337	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1462	-17.82	1.80	12	0.23	-1044.00	10340.00	33200	20240308	-43.98	10300	20241210	80.58	19350	-3.88	20250115	17040	9.15	20250102	33200	-43.98	20240308	10300	80.58	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
61	20250115	131104	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18620	-410	5	-2.15	322991180	17006	59.17	19030	19350	18370	24700	13330	19030	18992.78	1.60	-2475	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1463	-17.84	1.80	12	0.22	-1044.00	10340.00	33200	20240308	-43.92	10300	20241210	80.78	19350	-3.77	20250115	17040	9.27	20250102	33200	-43.92	20240308	10300	80.78	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
62	20250115	121047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	-70	5	-0.37	186204490	9727	33.85	19030	19350	18870	24700	13330	19030	19143.05	1.60	389	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1490	-18.16	1.83	12	0.12	-1044.00	10340.00	33200	20240308	-42.89	10300	20241210	84.08	19350	-2.02	20250115	17040	11.27	20250102	33200	-42.89	20240308	10300	84.08	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
63	20250115	111100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	-20	5	-0.11	161058400	8403	29.24	19030	19350	18870	24700	13330	19030	19166.77	1.60	1329	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1494	-18.21	1.84	12	0.11	-1044.00	10340.00	33200	20240308	-42.74	10300	20241210	84.56	19350	-1.76	20250115	17040	11.56	20250102	33200	-42.74	20240308	10300	84.56	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
64	20250115	101100	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18940	-90	5	-0.47	134461920	7006	24.38	19030	19350	18870	24700	13330	19030	19192.40	1.60	1748	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1488	-18.14	1.83	12	0.09	-1044.00	10340.00	33200	20240308	-42.95	10300	20241210	83.88	19350	-2.12	20250115	17040	11.15	20250102	33200	-42.95	20240308	10300	83.88	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
65	20250115	091105	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19180	150	2	0.79	32026370	1668	5.80	19030	19310	18870	24700	13330	19030	19200.46	1.60	365	19536	19282	18816	18562	18096	19410	18690	39	5670	500	13320	10	1	7857660	1507	-18.37	1.85	12	0.02	-1044.00	10340.00	33200	20240308	-42.23	10300	20241210	86.21	19310	-0.67	20250115	17040	12.56	20250102	33200	-42.23	20240308	10300	86.21	20241210	2.33	N	290670	500	39 억	125512	N	N	N	00	N
66	20250114	161041	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19030	500	2	2.70	537925060	28675	103.01	18350	19070	18350	24050	12980	18530	18759.30	1.54	4741	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1495	-18.23	1.84	12	0.36	-1044.00	10340.00	33200	20240308	-42.68	10300	20241210	84.76	19070	-0.21	20250114	17040	11.68	20250102	33200	-42.68	20240308	10300	84.76	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
67	20250114	151059	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	370	2	2.00	486945840	25989	93.36	18350	19070	18350	24050	12980	18530	18736.61	1.54	4879	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1485	-18.10	1.83	12	0.33	-1044.00	10340.00	33200	20240308	-43.07	10300	20241210	83.50	19070	-0.89	20250114	17040	10.92	20250102	33200	-43.07	20240308	10300	83.50	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
68	20250114	141055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18890	360	2	1.94	346584420	18541	66.61	18350	19070	18350	24050	12980	18530	18692.87	1.54	3996	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1484	-18.09	1.83	12	0.24	-1044.00	10340.00	33200	20240308	-43.10	10300	20241210	83.40	19070	-0.94	20250114	17040	10.86	20250102	33200	-43.10	20240308	10300	83.40	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
69	20250114	131055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18550	20	2	0.11	194866610	10498	37.71	18350	18640	18350	24050	12980	18530	18562.26	1.54	3758	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1458	-17.77	1.79	12	0.13	-1044.00	10340.00	33200	20240308	-44.13	10300	20241210	80.10	18800	-1.33	20250113	17040	8.86	20250102	33200	-44.13	20240308	10300	80.10	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
70	20250114	121050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18590	60	2	0.32	169850820	9150	32.87	18350	18640	18350	24050	12980	18530	18562.93	1.54	3845	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1461	-17.81	1.80	12	0.12	-1044.00	10340.00	33200	20240308	-44.01	10300	20241210	80.49	18800	-1.12	20250113	17040	9.10	20250102	33200	-44.01	20240308	10300	80.49	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
71	20250114	111049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18550	20	2	0.11	155990360	8404	30.19	18350	18640	18350	24050	12980	18530	18561.44	1.54	3839	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1458	-17.77	1.79	12	0.11	-1044.00	10340.00	33200	20240308	-44.13	10300	20241210	80.10	18800	-1.33	20250113	17040	8.86	20250102	33200	-44.13	20240308	10300	80.10	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
72	20250114	101049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18550	20	2	0.11	83438370	4497	16.15	18350	18640	18350	24050	12980	18530	18554.23	1.54	1152	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1458	-17.77	1.79	12	0.06	-1044.00	10340.00	33200	20240308	-44.13	10300	20241210	80.10	18800	-1.33	20250113	17040	8.86	20250102	33200	-44.13	20240308	10300	80.10	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
73	20250114	091053	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18410	-120	5	-0.65	7777870	422	1.52	18350	18530	18350	24050	12980	18530	18430.97	1.54	-104	19576	19052	18276	17752	16976	19315	18015	39	5520	500	12970	10	1	7857660	1447	-17.63	1.78	12	0.01	-1044.00	10340.00	33200	20240308	-44.55	10300	20241210	78.74	18800	-2.07	20250113	17040	8.04	20250102	33200	-44.55	20240308	10300	78.74	20241210	2.31	N	290670	500	39 억	120636	N	N	N	00	N
74	20250113	161038	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	590	2	3.29	507701360	27736	197.27	17960	18800	17500	23300	12560	17940	18304.71	1.43	7989	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1456	-17.75	1.79	12	0.35	-1044.00	10340.00	33200	20240308	-44.19	10300	20241210	79.90	18800	-1.44	20250113	17040	8.74	20250102	33200	-44.19	20240308	10300	79.90	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
75	20250113	151045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18360	420	2	2.34	486415190	26584	189.08	17960	18800	17500	23300	12560	17940	18297.29	1.43	7684	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1443	-17.59	1.78	12	0.34	-1044.00	10340.00	33200	20240308	-44.70	10300	20241210	78.25	18800	-2.34	20250113	17040	7.75	20250102	33200	-44.70	20240308	10300	78.25	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
76	20250113	141020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18400	460	2	2.56	450370100	24619	175.10	17960	18800	17500	23300	12560	17940	18293.60	1.43	7009	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1446	-17.62	1.78	12	0.31	-1044.00	10340.00	33200	20240308	-44.58	10300	20241210	78.64	18800	-2.13	20250113	17040	7.98	20250102	33200	-44.58	20240308	10300	78.64	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
77	20250113	131028	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18300	360	2	2.01	306641030	16856	119.89	17960	18800	17500	23300	12560	17940	18191.80	1.43	2529	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1438	-17.53	1.77	12	0.21	-1044.00	10340.00	33200	20240308	-44.88	10300	20241210	77.67	18800	-2.66	20250113	17040	7.39	20250102	33200	-44.88	20240308	10300	77.67	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
78	20250113	121032	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18240	300	2	1.67	180584980	10017	71.24	17960	18350	17500	23300	12560	17940	18027.85	1.43	534	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1433	-17.47	1.76	12	0.13	-1044.00	10340.00	33200	20240308	-45.06	10300	20241210	77.09	18570	-1.78	20250107	17040	7.04	20250102	33200	-45.06	20240308	10300	77.09	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
79	20250113	111030	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18080	140	2	0.78	138438150	7689	54.69	17960	18350	17500	23300	12560	17940	18004.70	1.43	-714	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1421	-17.32	1.75	12	0.10	-1044.00	10340.00	33200	20240308	-45.54	10300	20241210	75.53	18570	-2.64	20250107	17040	6.10	20250102	33200	-45.54	20240308	10300	75.53	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
80	20250113	101029	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	10	2	0.06	69750590	3914	27.84	17960	18100	17500	23300	12560	17940	17820.79	1.43	-195	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1410	-17.19	1.74	12	0.05	-1044.00	10340.00	33200	20240308	-45.93	10300	20241210	74.27	18570	-3.34	20250107	17040	5.34	20250102	33200	-45.93	20240308	10300	74.27	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
81	20250113	091036	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17750	-190	5	-1.06	21454710	1213	8.63	17960	17960	17540	23300	12560	17940	17687.31	1.43	74	18560	18250	17830	17520	17100	18405	17675	39	5360	500	12550	10	1	7857660	1395	-17.00	1.72	12	0.02	-1044.00	10340.00	33200	20240308	-46.54	10300	20241210	72.33	18570	-4.42	20250107	17040	4.17	20250102	33200	-46.54	20240308	10300	72.33	20241210	2.34	N	290670	500	39 억	112689	N	N	N	00	N
82	20250110	161010	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17940	50	2	0.28	249610000	14054	65.90	17890	18140	17410	23250	12530	17890	17760.78	1.42	894	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1410	-17.18	1.74	12	0.18	-1044.00	10340.00	33200	20240308	-45.96	10300	20241210	74.17	18570	-3.39	20250107	17040	5.28	20250102	33200	-45.96	20240308	10300	74.17	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
83	20250110	151018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	110	2	0.61	241748130	13616	63.84	17890	18140	17410	23250	12530	17890	17754.71	1.42	1121	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1414	-17.24	1.74	12	0.17	-1044.00	10340.00	33200	20240308	-45.78	10300	20241210	74.76	18570	-3.07	20250107	17040	5.63	20250102	33200	-45.78	20240308	10300	74.76	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
84	20250110	141025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18000	110	2	0.61	158032390	8981	42.11	17890	18000	17410	23250	12530	17890	17596.30	1.42	-1130	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1414	-17.24	1.74	12	0.11	-1044.00	10340.00	33200	20240308	-45.78	10300	20241210	74.76	18570	-3.07	20250107	17040	5.63	20250102	33200	-45.78	20240308	10300	74.76	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
85	20250110	131024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17490	-400	5	-2.24	120282580	6863	32.18	17890	17890	17410	23250	12530	17890	17526.24	1.42	-935	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1374	-16.75	1.69	12	0.09	-1044.00	10340.00	33200	20240308	-47.32	10300	20241210	69.81	18570	-5.82	20250107	17040	2.64	20250102	33200	-47.32	20240308	10300	69.81	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
86	20250110	121026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17550	-340	5	-1.90	115974170	6617	31.03	17890	17890	17410	23250	12530	17890	17526.70	1.42	-965	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1379	-16.81	1.70	12	0.08	-1044.00	10340.00	33200	20240308	-47.14	10300	20241210	70.39	18570	-5.49	20250107	17040	2.99	20250102	33200	-47.14	20240308	10300	70.39	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
87	20250110	111024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17450	-440	5	-2.46	101145680	5768	27.05	17890	17890	17410	23250	12530	17890	17535.66	1.42	-1682	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1371	-16.71	1.69	12	0.07	-1044.00	10340.00	33200	20240308	-47.44	10300	20241210	69.42	18570	-6.03	20250107	17040	2.41	20250102	33200	-47.44	20240308	10300	69.42	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
88	20250110	101021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17490	-400	5	-2.24	68413470	3893	18.25	17890	17890	17470	23250	12530	17890	17573.46	1.42	-480	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1374	-16.75	1.69	12	0.05	-1044.00	10340.00	33200	20240308	-47.32	10300	20241210	69.81	18570	-5.82	20250107	17040	2.64	20250102	33200	-47.32	20240308	10300	69.81	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
89	20250110	091026	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	-40	5	-0.22	4981580	280	1.31	17890	17890	17640	23250	12530	17890	17791.36	1.42	96	18363	18126	17773	17536	17183	17950	17360	39	5360	500	12520	10	1	7857660	1403	-17.10	1.73	12	0.00	-1044.00	10340.00	33200	20240308	-46.23	10300	20241210	73.30	18570	-3.88	20250107	17040	4.75	20250102	33200	-46.23	20240308	10300	73.30	20241210	2.34	N	290670	500	39 억	111796	N	N	N	00	N
90	20250109	161014	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17890	-110	5	-0.61	375825470	21326	128.83	18010	18010	17420	23400	12600	18000	17622.75	1.42	-72	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1406	-17.14	1.73	12	0.27	-1044.00	10340.00	33200	20240308	-46.11	10300	20241210	73.69	18570	-3.66	20250107	17040	4.99	20250102	33200	-46.11	20240308	10300	73.69	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
91	20250109	151011	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17890	-110	5	-0.61	354260820	20120	121.54	18010	18010	17420	23400	12600	18000	17607.40	1.42	-13	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1406	-17.14	1.73	12	0.26	-1044.00	10340.00	33200	20240308	-46.11	10300	20241210	73.69	18570	-3.66	20250107	17040	4.99	20250102	33200	-46.11	20240308	10300	73.69	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
92	20250109	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17650	-350	5	-1.94	291733360	16612	100.35	18010	18010	17420	23400	12600	18000	17561.60	1.42	242	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1387	-16.91	1.71	12	0.21	-1044.00	10340.00	33200	20240308	-46.84	10300	20241210	71.36	18570	-4.95	20250107	17040	3.58	20250102	33200	-46.84	20240308	10300	71.36	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
93	20250109	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17500	-500	5	-2.78	200584010	11399	68.86	18010	18010	17420	23400	12600	18000	17596.63	1.42	14	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1375	-16.76	1.69	12	0.15	-1044.00	10340.00	33200	20240308	-47.29	10300	20241210	69.90	18570	-5.76	20250107	17040	2.70	20250102	33200	-47.29	20240308	10300	69.90	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
94	20250109	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17520	-480	5	-2.67	156785870	8899	53.76	18010	18010	17420	23400	12600	18000	17618.37	1.42	-50	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1377	-16.78	1.69	12	0.11	-1044.00	10340.00	33200	20240308	-47.23	10300	20241210	70.10	18570	-5.65	20250107	17040	2.82	20250102	33200	-47.23	20240308	10300	70.10	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
95	20250109	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17560	-440	5	-2.44	146169040	8294	50.10	18010	18010	17420	23400	12600	18000	17623.47	1.42	77	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1380	-16.82	1.70	12	0.11	-1044.00	10340.00	33200	20240308	-47.11	10300	20241210	70.49	18570	-5.44	20250107	17040	3.05	20250102	33200	-47.11	20240308	10300	70.49	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
96	20250109	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17700	-300	5	-1.67	109486610	6225	37.60	18010	18010	17420	23400	12600	18000	17588.21	1.42	-348	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1391	-16.95	1.71	12	0.08	-1044.00	10340.00	33200	20240308	-46.69	10300	20241210	71.84	18570	-4.68	20250107	17040	3.87	20250102	33200	-46.69	20240308	10300	71.84	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
97	20250109	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17760	-240	5	-1.33	26115910	1474	8.90	18010	18010	17650	23400	12600	18000	17717.71	1.42	-764	18406	18202	17986	17782	17566	18305	17885	39	5400	500	12600	10	1	7857660	1396	-17.01	1.72	12	0.02	-1044.00	10340.00	33200	20240308	-46.51	10300	20241210	72.43	18570	-4.36	20250107	17040	4.23	20250102	33200	-46.51	20240308	10300	72.43	20241210	2.35	N	290670	500	39 억	111864	N	N	N	00	N
98	20250108	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18000	-10	5	-0.06	296221390	16549	99.87	17810	18190	17770	23400	12610	18010	17899.65	1.39	2458	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1414	-17.24	1.74	12	0.21	-1044.00	10340.00	33200	20240308	-45.78	10300	20241210	74.76	18570	-3.07	20250107	17040	5.63	20250102	33200	-45.78	20240308	10300	74.76	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
99	20250108	151013	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17960	-50	5	-0.28	286021850	15982	96.45	17810	18190	17770	23400	12610	18010	17896.50	1.39	2606	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1411	-17.20	1.74	12	0.20	-1044.00	10340.00	33200	20240308	-45.90	10300	20241210	74.37	18570	-3.28	20250107	17040	5.40	20250102	33200	-45.90	20240308	10300	74.37	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
100	20250108	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18040	30	2	0.17	148216840	8250	49.79	17810	18190	17770	23400	12610	18010	17965.68	1.39	1704	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1418	-17.28	1.74	12	0.10	-1044.00	10340.00	33200	20240308	-45.66	10300	20241210	75.15	18570	-2.85	20250107	17040	5.87	20250102	33200	-45.66	20240308	10300	75.15	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
101	20250108	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17940	-70	5	-0.39	104641580	5832	35.19	17810	18190	17770	23400	12610	18010	17942.66	1.39	-181	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1410	-17.18	1.74	12	0.07	-1044.00	10340.00	33200	20240308	-45.96	10300	20241210	74.17	18570	-3.39	20250107	17040	5.28	20250102	33200	-45.96	20240308	10300	74.17	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
102	20250108	121011	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17900	-110	5	-0.61	67551710	3760	22.69	17810	18190	17770	23400	12610	18010	17965.88	1.39	-121	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1407	-17.15	1.73	12	0.05	-1044.00	10340.00	33200	20240308	-46.08	10300	20241210	73.79	18570	-3.61	20250107	17040	5.05	20250102	33200	-46.08	20240308	10300	73.79	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
103	20250108	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18040	30	2	0.17	39597770	2201	13.28	17810	18190	17770	23400	12610	18010	17990.81	1.39	178	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1418	-17.28	1.74	12	0.03	-1044.00	10340.00	33200	20240308	-45.66	10300	20241210	75.15	18570	-2.85	20250107	17040	5.87	20250102	33200	-45.66	20240308	10300	75.15	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
104	20250108	101013	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18050	40	2	0.22	34849090	1937	11.69	17810	18190	17770	23400	12610	18010	17991.27	1.39	174	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1418	-17.29	1.75	12	0.02	-1044.00	10340.00	33200	20240308	-45.63	10300	20241210	75.24	18570	-2.80	20250107	17040	5.93	20250102	33200	-45.63	20240308	10300	75.24	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
105	20250108	091013	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18150	140	2	0.78	10776630	599	3.61	17810	18190	17770	23400	12610	18010	17991.04	1.39	345	19096	18552	18026	17482	16956	18290	17220	39	5390	500	12600	10	1	7857660	1426	-17.39	1.76	12	0.01	-1044.00	10340.00	33200	20240308	-45.33	10300	20241210	76.21	18570	-2.26	20250107	17040	6.51	20250102	33200	-45.33	20240308	10300	76.21	20241210	2.37	N	290670	500	39 억	109400	N	N	N	00	N
106	20250107	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18010	-200	5	-1.10	296201850	16333	63.99	18210	18570	17500	23650	12750	18210	18135.20	1.43	-2850	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1415	-17.25	1.74	12	0.21	-1044.00	10340.00	33200	20240308	-45.75	10300	20241210	74.85	18570	-3.02	20250107	17040	5.69	20250102	33200	-45.75	20240308	10300	74.85	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
107	20250107	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18130	-80	5	-0.44	281486850	15518	60.80	18210	18570	17500	23650	12750	18210	18139.38	1.43	-2466	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1425	-17.37	1.75	12	0.20	-1044.00	10340.00	33200	20240308	-45.39	10300	20241210	76.02	18570	-2.37	20250107	17040	6.40	20250102	33200	-45.39	20240308	10300	76.02	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
108	20250107	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17770	-440	5	-2.42	230967370	12679	49.67	18210	18570	17500	23650	12750	18210	18216.53	1.43	-3130	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1396	-17.02	1.72	12	0.16	-1044.00	10340.00	33200	20240308	-46.48	10300	20241210	72.52	18570	-4.31	20250107	17040	4.28	20250102	33200	-46.48	20240308	10300	72.52	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
109	20250107	131004	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18030	-180	5	-0.99	173130440	9457	37.05	18210	18570	18020	23650	12750	18210	18307.12	1.43	-987	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1417	-17.27	1.74	12	0.12	-1044.00	10340.00	33200	20240308	-45.69	10300	20241210	75.05	18570	-2.91	20250107	17040	5.81	20250102	33200	-45.69	20240308	10300	75.05	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
110	20250107	121005	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18090	-120	5	-0.66	159741120	8715	34.14	18210	18570	18090	23650	12750	18210	18329.45	1.43	-607	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1421	-17.33	1.75	12	0.11	-1044.00	10340.00	33200	20240308	-45.51	10300	20241210	75.63	18570	-2.58	20250107	17040	6.16	20250102	33200	-45.51	20240308	10300	75.63	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
111	20250107	111001	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18290	80	2	0.44	119969070	6529	25.58	18210	18570	18210	23650	12750	18210	18374.80	1.43	741	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1437	-17.52	1.77	12	0.08	-1044.00	10340.00	33200	20240308	-44.91	10300	20241210	77.57	18570	-1.51	20250107	17040	7.34	20250102	33200	-44.91	20240308	10300	77.57	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
112	20250107	101006	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18360	150	2	0.82	99118310	5389	21.11	18210	18570	18210	23650	12750	18210	18392.71	1.43	1147	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1443	-17.59	1.78	12	0.07	-1044.00	10340.00	33200	20240308	-44.70	10300	20241210	78.25	18570	-1.13	20250107	17040	7.75	20250102	33200	-44.70	20240308	10300	78.25	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
113	20250107	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18500	290	2	1.59	33962820	1839	7.20	18210	18570	18210	23650	12750	18210	18468.09	1.43	461	18576	18392	18096	17912	17616	18245	17765	39	5440	500	12740	10	1	7857660	1454	-17.72	1.79	12	0.02	-1044.00	10340.00	33200	20240308	-44.28	10300	20241210	79.61	18570	-0.38	20250107	17040	8.57	20250102	33200	-44.28	20240308	10300	79.61	20241210	2.39	N	290670	500	39 억	112237	N	N	N	00	N
114	20250106	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18210	170	2	0.94	460492950	25509	52.55	18230	18280	17800	23450	12630	18040	18052.13	1.43	-564	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1431	-17.44	1.76	12	0.32	-1044.00	10340.00	33200	20240308	-45.15	10300	20241210	76.80	18380	-0.92	20250102	17040	6.87	20250102	33200	-45.15	20240308	10300	76.80	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
115	20250106	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18120	80	2	0.44	385104220	21369	44.03	18230	18280	17800	23450	12630	18040	18021.63	1.43	-3271	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1424	-17.36	1.75	12	0.27	-1044.00	10340.00	33200	20240308	-45.42	10300	20241210	75.92	18380	-1.41	20250102	17040	6.34	20250102	33200	-45.42	20240308	10300	75.92	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
116	20250106	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18050	10	2	0.06	329269830	18294	37.69	18230	18280	17800	23450	12630	18040	17998.79	1.43	-3891	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1418	-17.29	1.75	12	0.23	-1044.00	10340.00	33200	20240308	-45.63	10300	20241210	75.24	18380	-1.80	20250102	17040	5.93	20250102	33200	-45.63	20240308	10300	75.24	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
117	20250106	130942	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17910	-130	5	-0.72	252204510	13993	28.83	18230	18280	17850	23450	12630	18040	18023.62	1.43	-1577	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1407	-17.16	1.73	12	0.18	-1044.00	10340.00	33200	20240308	-46.05	10300	20241210	73.88	18380	-2.56	20250102	17040	5.11	20250102	33200	-46.05	20240308	10300	73.88	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
118	20250106	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17940	-100	5	-0.55	212821630	11793	24.30	18230	18280	17890	23450	12630	18040	18046.44	1.43	-311	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1410	-17.18	1.74	12	0.15	-1044.00	10340.00	33200	20240308	-45.96	10300	20241210	74.17	18380	-2.39	20250102	17040	5.28	20250102	33200	-45.96	20240308	10300	74.17	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
119	20250106	110947	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18050	10	2	0.06	167117890	9252	19.06	18230	18280	17890	23450	12630	18040	18062.90	1.43	67	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1418	-17.29	1.75	12	0.12	-1044.00	10340.00	33200	20240308	-45.63	10300	20241210	75.24	18380	-1.80	20250102	17040	5.93	20250102	33200	-45.63	20240308	10300	75.24	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
120	20250106	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18170	130	2	0.72	119927370	6636	13.67	18230	18280	17890	23450	12630	18040	18072.24	1.43	1225	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1428	-17.40	1.76	12	0.08	-1044.00	10340.00	33200	20240308	-45.27	10300	20241210	76.41	18380	-1.14	20250102	17040	6.63	20250102	33200	-45.27	20240308	10300	76.41	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
121	20250106	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17890	-150	5	-0.83	27841680	1546	3.19	18230	18230	17890	23450	12630	18040	18008.83	1.43	440	18866	18452	17936	17522	17006	18195	17265	39	5410	500	12620	10	1	7857660	1406	-17.14	1.73	12	0.02	-1044.00	10340.00	33200	20240308	-46.11	10300	20241210	73.69	18380	-2.67	20250102	17040	4.99	20250102	33200	-46.11	20240308	10300	73.69	20241210	2.28	N	290670	500	39 억	112707	N	N	N	00	N
122	20250103	160940	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18040	-310	5	-1.69	873495510	48535	55.22	18340	18350	17420	23850	12850	18350	17997.09	1.55	-8946	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1418	-17.28	1.74	12	0.62	-1044.00	10340.00	33850	20231222	-46.71	10300	20241210	75.15	18380	-1.85	20250102	17040	5.87	20250102	33200	-45.66	20240308	10300	75.15	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
123	20250103	150943	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18220	-130	5	-0.71	834902100	46408	52.80	18340	18350	17420	23850	12850	18350	17990.33	1.55	-8549	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1432	-17.45	1.76	12	0.59	-1044.00	10340.00	33850	20231222	-46.17	10300	20241210	76.89	18380	-0.87	20250102	17040	6.92	20250102	33200	-45.12	20240308	10300	76.89	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
124	20250103	140943	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18080	-270	5	-1.47	685321380	38183	43.45	18340	18350	17420	23850	12850	18350	17948.14	1.55	-9147	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1421	-17.32	1.75	12	0.49	-1044.00	10340.00	33850	20231222	-46.59	10300	20241210	75.53	18380	-1.63	20250102	17040	6.10	20250102	33200	-45.54	20240308	10300	75.53	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
125	20250103	130943	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18000	-350	5	-1.91	570408200	31781	36.16	18340	18350	17420	23850	12850	18350	17947.85	1.55	-5343	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1414	-17.24	1.74	12	0.40	-1044.00	10340.00	33850	20231222	-46.82	10300	20241210	74.76	18380	-2.07	20250102	17040	5.63	20250102	33200	-45.78	20240308	10300	74.76	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
126	20250103	120943	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	18100	-250	5	-1.36	525872240	29308	33.35	18340	18350	17420	23850	12850	18350	17942.69	1.55	-4652	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1422	-17.34	1.75	12	0.37	-1044.00	10340.00	33850	20231222	-46.53	10300	20241210	75.73	18380	-1.52	20250102	17040	6.22	20250102	33200	-45.48	20240308	10300	75.73	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
127	20250103	110942	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17990	-360	5	-1.96	498559600	27790	31.62	18340	18350	17420	23850	12850	18350	17939.97	1.55	-4124	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1414	-17.23	1.74	12	0.35	-1044.00	10340.00	33850	20231222	-46.85	10300	20241210	74.66	18380	-2.12	20250102	17040	5.58	20250102	33200	-45.81	20240308	10300	74.66	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
128	20250103	100940	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17940	-410	5	-2.23	342852870	19084	21.71	18340	18350	17420	23850	12850	18350	17965.08	1.55	-3593	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1410	-17.18	1.74	12	0.24	-1044.00	10340.00	33850	20231222	-47.00	10300	20241210	74.17	18380	-2.39	20250102	17040	5.28	20250102	33200	-45.96	20240308	10300	74.17	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
129	20250103	090943	54	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17680	-670	5	-3.65	159102870	8878	10.10	18340	18350	17420	23850	12850	18350	17920.11	1.55	-758	19263	18806	17923	17466	16583	19035	17695	39	5500	500	12840	10	1	7857660	1389	-16.93	1.71	12	0.11	-1044.00	10340.00	33850	20231222	-47.77	10300	20241210	71.65	18380	-3.81	20250102	17040	3.76	20250102	33200	-46.75	20240308	10300	71.65	20241210	2.32	N	290670	500	39 억	121599	N	N	N	01	N
130	20250102	160932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18350	1330	2	7.81	1578356570	87742	203.40	17040	18380	17040	22100	11920	17020	17988.62	1.53	1530	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1442	-17.58	1.77	12	1.12	-1044.00	10340.00	33850	20231222	-45.79	10300	20241210	78.16	18380	-0.16	20250102	17040	7.69	20250102	33200	-44.73	20240308	10300	78.16	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N
131	20250102	150934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18210	1190	2	6.99	1410809730	78605	182.22	17040	18380	17040	22100	11920	17020	17948.22	1.53	1522	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1431	-17.44	1.76	12	1.00	-1044.00	10340.00	33850	20231222	-46.20	10300	20241210	76.80	18380	-0.92	20250102	17040	6.87	20250102	33200	-45.15	20240308	10300	76.80	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N
132	20250102	140931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18210	1190	2	6.99	1354199300	75499	175.02	17040	18380	17040	22100	11920	17020	17936.79	1.53	1697	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1431	-17.44	1.76	12	0.96	-1044.00	10340.00	33850	20231222	-46.20	10300	20241210	76.80	18380	-0.92	20250102	17040	6.87	20250102	33200	-45.15	20240308	10300	76.80	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N
133	20250102	130935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	1240	2	7.29	1200161110	67064	155.46	17040	18380	17040	22100	11920	17020	17895.90	1.53	2632	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1435	-17.49	1.77	12	0.85	-1044.00	10340.00	33850	20231222	-46.06	10300	20241210	77.28	18380	-0.65	20250102	17040	7.16	20250102	33200	-45.00	20240308	10300	77.28	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N
134	20250102	120931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18240	1220	2	7.17	854204520	47963	111.19	17040	18320	17040	22100	11920	17020	17809.84	1.53	4494	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1433	-17.47	1.76	12	0.61	-1044.00	10340.00	33850	20231222	-46.12	10300	20241210	77.09	18320	-0.44	20250102	17040	7.04	20250102	33200	-45.06	20240308	10300	77.09	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N
135	20250102	110922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17670	650	2	3.82	367629270	20887	48.42	17040	17850	17040	22100	11920	17020	17601.17	1.53	-4486	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1388	-16.93	1.71	12	0.27	-1044.00	10340.00	33850	20231222	-47.80	10300	20241210	71.55	17850	-1.01	20250102	17040	3.70	20250102	33200	-46.78	20240308	10300	71.55	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N
136	20250102	100930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17340	320	2	1.88	69439450	4023	9.33	17040	17450	17040	22100	11920	17020	17261.27	1.53	-358	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1363	-16.61	1.68	12	0.05	-1044.00	10340.00	33850	20231222	-48.77	10300	20241210	68.35	17450	-0.63	20250102	17040	1.76	20250102	33200	-47.77	20240308	10300	68.35	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N
137	20250102	090920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17020	0	3	0.00	0	0	0.00	0	0	0	22100	11920	17020	0.00	1.53	0	18246	17632	16656	16042	15066	17940	16350	39	5080	500	11910	10	1	7857660	1337	-16.30	1.65	12	0.00	-1044.00	10340.00	33850	20231222	-49.72	10300	20241210	65.24	0	0.00	0	0	0.00	0	33200	-48.73	20240308	10300	65.24	20241210	2.32	N	290670	500	39 억	120108	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History