KissMeData/458650/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-40	5	-0.24	1754757200	104802	98.37	16850	17160	16540	21750	11730	16750	16743.55	3.97	2159	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2514	7.82	1.86	12	0.70	2138.00	8964.00	36650	20241111	-54.41	16450	20241230	1.58	19440	-14.04	20250115	16540	1.03	20250124	36650	-54.41	20241111	16450	1.58	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
3	20250124	151352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	-10	5	-0.06	1672253640	99865	93.74	16850	17160	16540	21750	11730	16750	16745.14	3.97	3227	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2519	7.83	1.87	12	0.66	2138.00	8964.00	36650	20241111	-54.32	16450	20241230	1.76	19440	-13.89	20250115	16540	1.21	20250124	36650	-54.32	20241111	16450	1.76	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
4	20250124	141349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	280	2	1.67	1266137640	75795	71.15	16850	17160	16540	21750	11730	16750	16704.76	3.97	-2298	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2562	7.97	1.90	12	0.50	2138.00	8964.00	36650	20241111	-53.53	16450	20241230	3.53	19440	-12.40	20250115	16540	2.96	20250124	36650	-53.53	20241111	16450	3.53	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
5	20250124	131353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	-190	5	-1.13	867149910	52147	48.95	16850	17010	16540	21750	11730	16750	16628.95	3.97	-4240	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2492	7.75	1.85	12	0.35	2138.00	8964.00	36650	20241111	-54.82	16450	20241230	0.67	19440	-14.81	20250115	16540	0.12	20250124	36650	-54.82	20241111	16450	0.67	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
6	20250124	121348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	-160	5	-0.96	719687510	43258	40.60	16850	17010	16540	21750	11730	16750	16637.10	3.97	-2943	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2496	7.76	1.85	12	0.29	2138.00	8964.00	36650	20241111	-54.73	16450	20241230	0.85	19440	-14.66	20250115	16540	0.30	20250124	36650	-54.73	20241111	16450	0.85	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
7	20250124	111350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	-160	5	-0.96	542531500	32577	30.58	16850	17010	16540	21750	11730	16750	16653.82	3.97	-2183	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2496	7.76	1.85	12	0.22	2138.00	8964.00	36650	20241111	-54.73	16450	20241230	0.85	19440	-14.66	20250115	16540	0.30	20250124	36650	-54.73	20241111	16450	0.85	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
8	20250124	101346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	-90	5	-0.54	390314830	23409	21.97	16850	17010	16540	21750	11730	16750	16673.71	3.97	87	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2507	7.79	1.86	12	0.16	2138.00	8964.00	36650	20241111	-54.54	16450	20241230	1.28	19440	-14.30	20250115	16540	0.73	20250124	36650	-54.54	20241111	16450	1.28	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
9	20250124	091355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	10	2	0.06	103459800	6195	5.81	16850	16870	16640	21750	11730	16750	16700.53	3.97	1743	17823	17286	16993	16456	16163	17140	16310	75	5000	500	11720	10	1	15045670	2522	7.84	1.87	12	0.04	2138.00	8964.00	36650	20241111	-54.27	16450	20241230	1.88	19440	-13.79	20250115	16640	0.72	20250124	36650	-54.27	20241111	16450	1.88	20241230	0.43	N	458650	500	75 억	597916	N	N	N	N
10	20250123	161345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	-710	5	-4.07	1796301040	106169	113.57	17520	17530	16700	22650	12230	17460	16919.45	4.19	-31754	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2520	7.83	1.87	12	0.71	2138.00	8964.00	36650	20241111	-54.30	16450	20241230	1.82	19440	-13.84	20250115	16700	0.30	20250123	36650	-54.30	20241111	16450	1.82	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
11	20250123	151343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16820	-640	5	-3.67	1695462320	100164	107.15	17520	17530	16700	22650	12230	17460	16926.81	4.19	-32119	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2531	7.87	1.88	12	0.67	2138.00	8964.00	36650	20241111	-54.11	16450	20241230	2.25	19440	-13.48	20250115	16700	0.72	20250123	36650	-54.11	20241111	16450	2.25	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
12	20250123	141336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	-710	5	-4.07	1489333310	87967	94.10	17520	17530	16700	22650	12230	17460	16930.53	4.19	-26093	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2520	7.83	1.87	12	0.58	2138.00	8964.00	36650	20241111	-54.30	16450	20241230	1.82	19440	-13.84	20250115	16700	0.30	20250123	36650	-54.30	20241111	16450	1.82	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
13	20250123	131342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-450	5	-2.58	1378351810	81362	87.03	17520	17530	16700	22650	12230	17460	16940.91	4.19	-23990	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2559	7.96	1.90	12	0.54	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	19440	-12.50	20250115	16700	1.86	20250123	36650	-53.59	20241111	16450	3.40	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
14	20250123	121343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16770	-690	5	-3.95	1205759490	71142	76.10	17520	17530	16700	22650	12230	17460	16948.56	4.19	-20487	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2523	7.84	1.87	12	0.47	2138.00	8964.00	36650	20241111	-54.24	16450	20241230	1.95	19440	-13.73	20250115	16700	0.42	20250123	36650	-54.24	20241111	16450	1.95	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
15	20250123	111333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16770	-690	5	-3.95	1118445680	65939	70.54	17520	17530	16700	22650	12230	17460	16961.75	4.19	-17614	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2523	7.84	1.87	12	0.44	2138.00	8964.00	36650	20241111	-54.24	16450	20241230	1.95	19440	-13.73	20250115	16700	0.42	20250123	36650	-54.24	20241111	16450	1.95	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
16	20250123	101341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16780	-680	5	-3.89	817904480	48011	51.36	17520	17530	16700	22650	12230	17460	17035.68	4.19	-16269	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2525	7.85	1.87	12	0.32	2138.00	8964.00	36650	20241111	-54.22	16450	20241230	2.01	19440	-13.68	20250115	16700	0.48	20250123	36650	-54.22	20241111	16450	2.01	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
17	20250123	091344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17090	-370	5	-2.12	307565210	17811	19.05	17520	17530	17060	22650	12230	17460	17268.17	4.19	-14669	18113	17786	17593	17266	17073	17690	17170	75	5190	500	12220	10	1	15045670	2571	7.99	1.91	12	0.12	2138.00	8964.00	36650	20241111	-53.37	16450	20241230	3.89	19440	-12.09	20250115	16780	1.85	20250102	36650	-53.37	20241111	16450	3.89	20241230	0.42	N	458650	500	75 억	630230	N	N	N	N
18	20250122	161333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17460	-140	5	-0.80	1633356170	92978	55.84	17540	17920	17400	22850	12320	17600	17567.18	4.19	393	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2627	8.17	1.95	12	0.62	2138.00	8964.00	36650	20241111	-52.36	16450	20241230	6.14	19440	-10.19	20250115	16780	4.05	20250102	36650	-52.36	20241111	16450	6.14	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
19	20250122	151335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17420	-180	5	-1.02	1546161110	87976	52.84	17540	17920	17410	22850	12320	17600	17574.81	4.19	1012	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2621	8.15	1.94	12	0.58	2138.00	8964.00	36650	20241111	-52.47	16450	20241230	5.90	19440	-10.39	20250115	16780	3.81	20250102	36650	-52.47	20241111	16450	5.90	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
20	20250122	141332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17590	-10	5	-0.06	1309318780	74444	44.71	17540	17920	17410	22850	12320	17600	17587.97	4.19	3791	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2647	8.23	1.96	12	0.49	2138.00	8964.00	36650	20241111	-52.01	16450	20241230	6.93	19440	-9.52	20250115	16780	4.83	20250102	36650	-52.01	20241111	16450	6.93	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
21	20250122	131334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17620	20	2	0.11	1246129520	70858	42.56	17540	17920	17410	22850	12320	17600	17586.29	4.19	4628	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2651	8.24	1.97	12	0.47	2138.00	8964.00	36650	20241111	-51.92	16450	20241230	7.11	19440	-9.36	20250115	16780	5.01	20250102	36650	-51.92	20241111	16450	7.11	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
22	20250122	121331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17730	130	2	0.74	1105368040	62881	37.77	17540	17920	17410	22850	12320	17600	17578.73	4.19	2382	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2668	8.29	1.98	12	0.42	2138.00	8964.00	36650	20241111	-51.62	16450	20241230	7.78	19440	-8.80	20250115	16780	5.66	20250102	36650	-51.62	20241111	16450	7.78	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
23	20250122	111334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17750	150	2	0.85	1004580490	57195	34.35	17540	17920	17410	22850	12320	17600	17564.13	4.19	3612	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2671	8.30	1.98	12	0.38	2138.00	8964.00	36650	20241111	-51.57	16450	20241230	7.90	19440	-8.69	20250115	16780	5.78	20250102	36650	-51.57	20241111	16450	7.90	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
24	20250122	101343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17700	100	2	0.57	819863650	46819	28.12	17540	17800	17410	22850	12320	17600	17511.34	4.19	2003	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2663	8.28	1.97	12	0.31	2138.00	8964.00	36650	20241111	-51.71	16450	20241230	7.60	19440	-8.95	20250115	16780	5.48	20250102	36650	-51.71	20241111	16450	7.60	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
25	20250122	091335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17640	40	2	0.23	149014140	8508	5.11	17540	17680	17450	22850	12320	17600	17514.58	4.19	946	19733	18666	17933	16866	16133	18300	16500	75	5250	500	12320	10	1	15045670	2654	8.25	1.97	12	0.06	2138.00	8964.00	36650	20241111	-51.87	16450	20241230	7.23	19440	-9.26	20250115	16780	5.13	20250102	36650	-51.87	20241111	16450	7.23	20241230	0.49	N	458650	500	75 억	629743	N	N	N	N
26	20250121	161323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	-1430	5	-7.51	2969637550	165466	71.85	18970	19000	17200	24700	13330	19030	17947.30	4.50	-48057	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2648	8.23	1.96	12	1.10	2138.00	8964.00	36650	20241111	-51.98	16450	20241230	6.99	19440	-9.47	20250115	16780	4.89	20250102	36650	-51.98	20241111	16450	6.99	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
27	20250121	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17620	-1410	5	-7.41	2901157110	161576	70.16	18970	19000	17200	24700	13330	19030	17955.34	4.50	-46393	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2651	8.24	1.97	12	1.07	2138.00	8964.00	36650	20241111	-51.92	16450	20241230	7.11	19440	-9.36	20250115	16780	5.01	20250102	36650	-51.92	20241111	16450	7.11	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
28	20250121	141327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17680	-1350	5	-7.09	2767169760	153973	66.86	18970	19000	17200	24700	13330	19030	17971.75	4.50	-42912	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2660	8.27	1.97	12	1.02	2138.00	8964.00	36650	20241111	-51.76	16450	20241230	7.48	19440	-9.05	20250115	16780	5.36	20250102	36650	-51.76	20241111	16450	7.48	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
29	20250121	131326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17610	-1420	5	-7.46	2687482290	149456	64.90	18970	19000	17200	24700	13330	19030	17981.73	4.50	-40134	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2650	8.24	1.96	12	0.99	2138.00	8964.00	36650	20241111	-51.95	16450	20241230	7.05	19440	-9.41	20250115	16780	4.95	20250102	36650	-51.95	20241111	16450	7.05	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
30	20250121	121308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17690	-1340	5	-7.04	2544933790	141399	61.40	18970	19000	17200	24700	13330	19030	17998.21	4.50	-35165	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2662	8.27	1.97	12	0.94	2138.00	8964.00	36650	20241111	-51.73	16450	20241230	7.54	19440	-9.00	20250115	16780	5.42	20250102	36650	-51.73	20241111	16450	7.54	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
31	20250121	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17530	-1500	5	-7.88	2382470970	132170	57.39	18970	19000	17200	24700	13330	19030	18025.77	4.50	-34504	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2638	8.20	1.96	12	0.88	2138.00	8964.00	36650	20241111	-52.17	16450	20241230	6.57	19440	-9.83	20250115	16780	4.47	20250102	36650	-52.17	20241111	16450	6.57	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
32	20250121	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	-1430	5	-7.51	1944941420	107045	46.48	18970	19000	17380	24700	13330	19030	18169.34	4.50	-25518	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2648	8.23	1.96	12	0.71	2138.00	8964.00	36650	20241111	-51.98	16450	20241230	6.99	19440	-9.47	20250115	16780	4.89	20250102	36650	-51.98	20241111	16450	6.99	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
33	20250121	091327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18550	-480	5	-2.52	572496240	30534	13.26	18970	19000	18440	24700	13330	19030	18749.42	4.50	-10793	19990	19510	18690	18210	17390	19750	18450	75	5670	500	13320	10	1	15045670	2791	8.68	2.07	12	0.20	2138.00	8964.00	36650	20241111	-49.39	16450	20241230	12.77	19440	-4.58	20250115	16780	10.55	20250102	36650	-49.39	20241111	16450	12.77	20241230	0.39	N	458650	500	75 억	677141	N	N	N	N
34	20250120	161312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19030	1180	2	6.61	4292901160	229044	287.39	17970	19170	17870	23200	12500	17850	18742.54	4.17	46006	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2863	8.90	2.12	12	1.52	2138.00	8964.00	36650	20241111	-48.08	16450	20241230	15.68	19440	-2.11	20250115	16780	13.41	20250102	36650	-48.08	20241111	16450	15.68	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
35	20250120	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18980	1130	2	6.33	4008788520	214055	268.58	17970	19170	17870	23200	12500	17850	18727.84	4.17	41414	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2856	8.88	2.12	12	1.42	2138.00	8964.00	36650	20241111	-48.21	16450	20241230	15.38	19440	-2.37	20250115	16780	13.11	20250102	36650	-48.21	20241111	16450	15.38	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
36	20250120	141323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18950	1100	2	6.16	3675624170	196466	246.51	17970	19170	17870	23200	12500	17850	18708.70	4.17	38223	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2851	8.86	2.11	12	1.31	2138.00	8964.00	36650	20241111	-48.29	16450	20241230	15.20	19440	-2.52	20250115	16780	12.93	20250102	36650	-48.29	20241111	16450	15.20	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
37	20250120	131323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19060	1210	2	6.78	3040208650	163134	204.69	17970	19100	17870	23200	12500	17850	18636.27	4.17	42210	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2868	8.91	2.13	12	1.08	2138.00	8964.00	36650	20241111	-47.99	16450	20241230	15.87	19440	-1.95	20250115	16780	13.59	20250102	36650	-47.99	20241111	16450	15.87	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
38	20250120	121327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18560	710	2	3.98	2051976900	110802	139.03	17970	18850	17870	23200	12500	17850	18519.31	4.17	22755	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2792	8.68	2.07	12	0.74	2138.00	8964.00	36650	20241111	-49.36	16450	20241230	12.83	19440	-4.53	20250115	16780	10.61	20250102	36650	-49.36	20241111	16450	12.83	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
39	20250120	111326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18560	710	2	3.98	1672323050	90468	113.51	17970	18850	17870	23200	12500	17850	18485.24	4.17	19851	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2792	8.68	2.07	12	0.60	2138.00	8964.00	36650	20241111	-49.36	16450	20241230	12.83	19440	-4.53	20250115	16780	10.61	20250102	36650	-49.36	20241111	16450	12.83	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
40	20250120	101325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18450	600	2	3.36	1512930340	81838	102.68	17970	18850	17870	23200	12500	17850	18486.89	4.17	17342	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2776	8.63	2.06	12	0.54	2138.00	8964.00	36650	20241111	-49.66	16450	20241230	12.16	19440	-5.09	20250115	16780	9.95	20250102	36650	-49.66	20241111	16450	12.16	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
41	20250120	091326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18600	750	2	4.20	664414090	36076	45.27	17970	18770	17870	23200	12500	17850	18417.07	4.17	13521	19030	18440	17970	17380	16910	18205	17145	75	5350	500	12490	10	1	15045670	2798	8.70	2.07	12	0.24	2138.00	8964.00	36650	20241111	-49.25	16450	20241230	13.07	19440	-4.32	20250115	16780	10.85	20250102	36650	-49.25	20241111	16450	13.07	20241230	0.39	N	458650	500	75 억	627531	N	N	N	N
42	20250117	161319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17850	-580	5	-3.15	1432478950	79376	106.60	18470	18560	17500	23950	12910	18430	18047.90	4.19	-3122	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2686	8.35	1.99	12	0.53	2138.00	8964.00	36650	20241111	-51.30	16450	20241230	8.51	19440	-8.18	20250115	16780	6.38	20250102	36650	-51.30	20241111	16450	8.51	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
43	20250117	151315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17860	-570	5	-3.09	1380381230	76461	102.68	18470	18560	17500	23950	12910	18430	18053.38	4.19	-3879	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2687	8.35	1.99	12	0.51	2138.00	8964.00	36650	20241111	-51.27	16450	20241230	8.57	19440	-8.13	20250115	16780	6.44	20250102	36650	-51.27	20241111	16450	8.57	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
44	20250117	141323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17920	-510	5	-2.77	1073025990	59237	79.55	18470	18560	17900	23950	12910	18430	18114.09	4.19	-4564	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2696	8.38	2.00	12	0.39	2138.00	8964.00	36650	20241111	-51.11	16450	20241230	8.94	19440	-7.82	20250115	16780	6.79	20250102	36650	-51.11	20241111	16450	8.94	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
45	20250117	131323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17990	-440	5	-2.39	913401990	50330	67.59	18470	18560	17910	23950	12910	18430	18148.23	4.19	-2886	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2707	8.41	2.01	12	0.33	2138.00	8964.00	36650	20241111	-50.91	16450	20241230	9.36	19440	-7.46	20250115	16780	7.21	20250102	36650	-50.91	20241111	16450	9.36	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
46	20250117	121324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17920	-510	5	-2.77	770001340	42337	56.86	18470	18560	17920	23950	12910	18430	18187.40	4.19	-2236	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2696	8.38	2.00	12	0.28	2138.00	8964.00	36650	20241111	-51.11	16450	20241230	8.94	19440	-7.82	20250115	16780	6.79	20250102	36650	-51.11	20241111	16450	8.94	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
47	20250117	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18130	-300	5	-1.63	566091140	31021	41.66	18470	18560	18090	23950	12910	18430	18248.61	4.19	3259	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2728	8.48	2.02	12	0.21	2138.00	8964.00	36650	20241111	-50.53	16450	20241230	10.21	19440	-6.74	20250115	16780	8.05	20250102	36650	-50.53	20241111	16450	10.21	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
48	20250117	101324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18340	-90	5	-0.49	433513790	23708	31.84	18470	18560	18110	23950	12910	18430	18285.52	4.19	2235	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2759	8.58	2.05	12	0.16	2138.00	8964.00	36650	20241111	-49.96	16450	20241230	11.49	19440	-5.66	20250115	16780	9.30	20250102	36650	-49.96	20241111	16450	11.49	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
49	20250117	091323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18320	-110	5	-0.60	95292750	5199	6.98	18470	18470	18180	23950	12910	18430	18328.96	4.19	875	18936	18682	18466	18212	17996	18575	18105	75	5520	500	12900	10	1	15045670	2756	8.57	2.04	12	0.03	2138.00	8964.00	36650	20241111	-50.01	16450	20241230	11.37	19440	-5.76	20250115	16780	9.18	20250102	36650	-50.01	20241111	16450	11.37	20241230	0.25	N	458650	500	75 억	630686	N	N	N	N
50	20250116	161314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18430	220	2	1.21	1368023020	73942	28.10	18570	18720	18250	23650	12750	18210	18501.31	4.22	9463	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2773	8.62	2.06	12	0.49	2138.00	8964.00	36650	20241111	-49.71	16450	20241230	12.04	19440	-5.20	20250115	16780	9.83	20250102	36650	-49.71	20241111	16450	12.04	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
51	20250116	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18370	160	2	0.88	1324769940	71594	27.20	18570	18720	18250	23650	12750	18210	18503.92	4.22	8726	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2764	8.59	2.05	12	0.48	2138.00	8964.00	36650	20241111	-49.88	16450	20241230	11.67	19440	-5.50	20250115	16780	9.48	20250102	36650	-49.88	20241111	16450	11.67	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
52	20250116	141319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18370	160	2	0.88	1207538560	65211	24.78	18570	18720	18250	23650	12750	18210	18517.41	4.22	6738	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2764	8.59	2.05	12	0.43	2138.00	8964.00	36650	20241111	-49.88	16450	20241230	11.67	19440	-5.50	20250115	16780	9.48	20250102	36650	-49.88	20241111	16450	11.67	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
53	20250116	131320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18430	220	2	1.21	1124210820	60664	23.05	18570	18720	18340	23650	12750	18210	18531.76	4.22	7113	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2773	8.62	2.06	12	0.40	2138.00	8964.00	36650	20241111	-49.71	16450	20241230	12.04	19440	-5.20	20250115	16780	9.83	20250102	36650	-49.71	20241111	16450	12.04	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
54	20250116	121319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18480	270	2	1.48	1010392860	54484	20.70	18570	18720	18340	23650	12750	18210	18544.76	4.22	6491	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2780	8.64	2.06	12	0.36	2138.00	8964.00	36650	20241111	-49.58	16450	20241230	12.34	19440	-4.94	20250115	16780	10.13	20250102	36650	-49.58	20241111	16450	12.34	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
55	20250116	111320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18440	230	2	1.26	862264900	46439	17.65	18570	18720	18430	23650	12750	18210	18567.69	4.22	4737	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2774	8.62	2.06	12	0.31	2138.00	8964.00	36650	20241111	-49.69	16450	20241230	12.10	19440	-5.14	20250115	16780	9.89	20250102	36650	-49.69	20241111	16450	12.10	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
56	20250116	101322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18500	290	2	1.59	754538580	40611	15.43	18570	18720	18460	23650	12750	18210	18579.66	4.22	5671	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2783	8.65	2.06	12	0.27	2138.00	8964.00	36650	20241111	-49.52	16450	20241230	12.46	19440	-4.84	20250115	16780	10.25	20250102	36650	-49.52	20241111	16450	12.46	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
57	20250116	091324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18650	440	2	2.42	263614910	14171	5.38	18570	18720	18470	23650	12750	18210	18602.42	4.22	1947	19903	19056	18593	17746	17283	18825	17515	75	5440	500	12740	10	1	15045670	2806	8.72	2.08	12	0.09	2138.00	8964.00	36650	20241111	-49.11	16450	20241230	13.37	19440	-4.06	20250115	16780	11.14	20250102	36650	-49.11	20241111	16450	13.37	20241230	0.20	N	458650	500	75 억	634873	N	N	N	N
58	20250115	161315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18210	-180	5	-0.98	4955726880	262860	140.24	18710	19440	18130	23900	12880	18390	18853.59	4.32	-15586	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2740	8.52	2.03	12	1.75	2138.00	8964.00	36650	20241111	-50.31	16450	20241230	10.70	19440	-6.33	20250115	16780	8.52	20250102	36650	-50.31	20241111	16450	10.70	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
59	20250115	151317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	-160	5	-0.87	4908294660	260260	138.85	18710	19440	18130	23900	12880	18390	18859.68	4.32	-16213	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2743	8.53	2.03	12	1.73	2138.00	8964.00	36650	20241111	-50.26	16450	20241230	10.82	19440	-6.22	20250115	16780	8.64	20250102	36650	-50.26	20241111	16450	10.82	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
60	20250115	141311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18380	-10	5	-0.05	4744444220	251297	134.07	18710	19440	18130	23900	12880	18390	18880.35	4.32	-17015	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2765	8.60	2.05	12	1.67	2138.00	8964.00	36650	20241111	-49.85	16450	20241230	11.73	19440	-5.45	20250115	16780	9.54	20250102	36650	-49.85	20241111	16450	11.73	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
61	20250115	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18350	-40	5	-0.22	4652892410	246315	131.41	18710	19440	18130	23900	12880	18390	18890.55	4.32	-16798	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2761	8.58	2.05	12	1.64	2138.00	8964.00	36650	20241111	-49.93	16450	20241230	11.55	19440	-5.61	20250115	16780	9.36	20250102	36650	-49.93	20241111	16450	11.55	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
62	20250115	121303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	-160	5	-0.87	4515180420	238787	127.40	18710	19440	18130	23900	12880	18390	18909.40	4.32	-15814	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2743	8.53	2.03	12	1.59	2138.00	8964.00	36650	20241111	-50.26	16450	20241230	10.82	19440	-6.22	20250115	16780	8.64	20250102	36650	-50.26	20241111	16450	10.82	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
63	20250115	111316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18150	-240	5	-1.31	4420025240	233562	124.61	18710	19440	18150	23900	12880	18390	18925.03	4.32	-15207	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2731	8.49	2.02	12	1.55	2138.00	8964.00	36650	20241111	-50.48	16450	20241230	10.33	19440	-6.64	20250115	16780	8.16	20250102	36650	-50.48	20241111	16450	10.33	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
64	20250115	101314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18490	100	2	0.54	4039617830	212806	113.53	18710	19440	18380	23900	12880	18390	18983.37	4.32	-7516	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2782	8.65	2.06	12	1.41	2138.00	8964.00	36650	20241111	-49.55	16450	20241230	12.40	19440	-4.89	20250115	16780	10.19	20250102	36650	-49.55	20241111	16450	12.40	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
65	20250115	091320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	400	2	2.18	1881648420	98716	52.67	18710	19380	18570	23900	12880	18390	19063.04	4.32	11262	19590	18990	18000	17400	16410	19290	17700	75	5510	500	12870	10	1	15045670	2827	8.79	2.10	12	0.66	2138.00	8964.00	36650	20241111	-48.73	16450	20241230	14.22	19380	-3.04	20250115	16780	11.98	20250102	36650	-48.73	20241111	16450	14.22	20241230	0.20	N	458650	500	75 억	650036	N	N	N	N
66	20250114	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18390	1380	2	8.11	3358690910	186165	741.90	17010	18600	17010	22100	11910	17010	18040.59	4.12	29845	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2767	8.60	2.05	12	1.24	2138.00	8964.00	36650	20241111	-49.82	16450	20241230	11.79	18740	-1.87	20250103	16780	9.59	20250102	36650	-49.82	20241111	16450	11.79	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
67	20250114	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18340	1330	2	7.82	3127227470	173545	691.61	17010	18600	17010	22100	11910	17010	18019.69	4.12	27112	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2759	8.58	2.05	12	1.15	2138.00	8964.00	36650	20241111	-49.96	16450	20241230	11.49	18740	-2.13	20250103	16780	9.30	20250102	36650	-49.96	20241111	16450	11.49	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
68	20250114	141310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18290	1280	2	7.52	2053497840	114661	456.94	17010	18410	17010	22100	11910	17010	17909.30	4.12	22745	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2752	8.55	2.04	12	0.76	2138.00	8964.00	36650	20241111	-50.10	16450	20241230	11.19	18740	-2.40	20250103	16780	9.00	20250102	36650	-50.10	20241111	16450	11.19	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
69	20250114	131308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17240	230	2	1.35	368750400	21410	85.32	17010	17470	17010	22100	11910	17010	17223.28	4.12	5971	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2594	8.06	1.92	12	0.14	2138.00	8964.00	36650	20241111	-52.96	16450	20241230	4.80	18740	-8.00	20250103	16780	2.74	20250102	36650	-52.96	20241111	16450	4.80	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
70	20250114	121304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	150	2	0.88	344764930	20017	79.77	17010	17470	17010	22100	11910	17010	17223.61	4.12	4817	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2582	8.03	1.91	12	0.13	2138.00	8964.00	36650	20241111	-53.18	16450	20241230	4.32	18740	-8.43	20250103	16780	2.26	20250102	36650	-53.18	20241111	16450	4.32	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
71	20250114	111301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	110	2	0.65	273377540	15869	63.24	17010	17470	17010	22100	11910	17010	17227.14	4.12	4280	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2576	8.01	1.91	12	0.11	2138.00	8964.00	36650	20241111	-53.29	16450	20241230	4.07	18740	-8.64	20250103	16780	2.03	20250102	36650	-53.29	20241111	16450	4.07	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
72	20250114	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	40	2	0.24	250446800	14527	57.89	17010	17470	17010	22100	11910	17010	17240.09	4.12	4626	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2565	7.97	1.90	12	0.10	2138.00	8964.00	36650	20241111	-53.48	16450	20241230	3.65	18740	-9.02	20250103	16780	1.61	20250102	36650	-53.48	20241111	16450	3.65	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
73	20250114	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17310	300	2	1.76	129192270	7473	29.78	17010	17470	17010	22100	11910	17010	17287.87	4.12	5069	17716	17362	17186	16832	16656	17275	16745	75	5090	500	11900	10	1	15045670	2604	8.10	1.93	12	0.05	2138.00	8964.00	36650	20241111	-52.77	16450	20241230	5.23	18740	-7.63	20250103	16780	3.16	20250102	36650	-52.77	20241111	16450	5.23	20241230	0.19	N	458650	500	75 억	620498	N	N	N	N
74	20250113	161249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-140	5	-0.82	406934230	23714	54.93	17050	17540	17010	22250	12010	17150	17161.52	4.14	-3016	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2559	7.96	1.90	12	0.16	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	18740	-9.23	20250103	16780	1.37	20250102	36650	-53.59	20241111	16450	3.40	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
75	20250113	151256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	-30	5	-0.17	345491970	20105	46.57	17050	17540	17020	22250	12010	17150	17184.38	4.14	-3126	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2576	8.01	1.91	12	0.13	2138.00	8964.00	36650	20241111	-53.29	16450	20241230	4.07	18740	-8.64	20250103	16780	2.03	20250102	36650	-53.29	20241111	16450	4.07	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
76	20250113	141231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	10	2	0.06	301678730	17544	40.64	17050	17540	17020	22250	12010	17150	17195.55	4.14	-2269	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2582	8.03	1.91	12	0.12	2138.00	8964.00	36650	20241111	-53.18	16450	20241230	4.32	18740	-8.43	20250103	16780	2.26	20250102	36650	-53.18	20241111	16450	4.32	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
77	20250113	131237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	-70	5	-0.41	282410210	16417	38.03	17050	17540	17020	22250	12010	17150	17202.30	4.14	-2215	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2570	7.99	1.91	12	0.11	2138.00	8964.00	36650	20241111	-53.40	16450	20241230	3.83	18740	-8.86	20250103	16780	1.79	20250102	36650	-53.40	20241111	16450	3.83	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
78	20250113	121240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	30	2	0.17	238921760	13873	32.14	17050	17540	17020	22250	12010	17150	17222.07	4.14	-958	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2585	8.04	1.92	12	0.09	2138.00	8964.00	36650	20241111	-53.12	16450	20241230	4.44	18740	-8.32	20250103	16780	2.38	20250102	36650	-53.12	20241111	16450	4.44	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
79	20250113	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	10	2	0.06	218156830	12662	29.33	17050	17540	17020	22250	12010	17150	17229.26	4.14	-372	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2582	8.03	1.91	12	0.08	2138.00	8964.00	36650	20241111	-53.18	16450	20241230	4.32	18740	-8.43	20250103	16780	2.26	20250102	36650	-53.18	20241111	16450	4.32	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
80	20250113	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17270	120	2	0.70	148116180	8580	19.88	17050	17540	17020	22250	12010	17150	17262.96	4.14	125	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2598	8.08	1.93	12	0.06	2138.00	8964.00	36650	20241111	-52.88	16450	20241230	4.98	18740	-7.84	20250103	16780	2.92	20250102	36650	-52.88	20241111	16450	4.98	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
81	20250113	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	10	2	0.06	23041870	1345	3.12	17050	17290	17020	22250	12010	17150	17131.50	4.14	106	17636	17392	17206	16962	16776	17300	16870	75	5100	500	12000	10	1	15045670	2582	8.03	1.91	12	0.01	2138.00	8964.00	36650	20241111	-53.18	16450	20241230	4.32	18740	-8.43	20250103	16780	2.26	20250102	36650	-53.18	20241111	16450	4.32	20241230	0.19	N	458650	500	75 억	623503	N	N	N	N
82	20250110	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-240	5	-1.38	736720460	42992	61.44	17440	17450	17020	22600	12180	17390	17135.80	4.14	-1481	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2580	8.02	1.91	12	0.29	2138.00	8964.00	36650	20241111	-53.21	16450	20241230	4.26	18740	-8.48	20250103	16780	2.21	20250102	36650	-53.21	20241111	16450	4.26	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
83	20250110	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17210	-180	5	-1.04	711667090	41533	59.35	17440	17450	17020	22600	12180	17390	17134.55	4.14	-1916	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2589	8.05	1.92	12	0.28	2138.00	8964.00	36650	20241111	-53.04	16450	20241230	4.62	18740	-8.16	20250103	16780	2.56	20250102	36650	-53.04	20241111	16450	4.62	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
84	20250110	141231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17270	-120	5	-0.69	593599690	34688	49.57	17440	17440	17020	22600	12180	17390	17111.98	4.14	-3112	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2598	8.08	1.93	12	0.23	2138.00	8964.00	36650	20241111	-52.88	16450	20241230	4.98	18740	-7.84	20250103	16780	2.92	20250102	36650	-52.88	20241111	16450	4.98	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
85	20250110	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17060	-330	5	-1.90	542211000	31692	45.29	17440	17440	17020	22600	12180	17390	17108.14	4.14	-4354	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2567	7.98	1.90	12	0.21	2138.00	8964.00	36650	20241111	-53.45	16450	20241230	3.71	18740	-8.96	20250103	16780	1.67	20250102	36650	-53.45	20241111	16450	3.71	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
86	20250110	121233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	-280	5	-1.61	425737320	24867	35.54	17440	17440	17030	22600	12180	17390	17119.81	4.14	-5361	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2574	8.00	1.91	12	0.17	2138.00	8964.00	36650	20241111	-53.32	16450	20241230	4.01	18740	-8.70	20250103	16780	1.97	20250102	36650	-53.32	20241111	16450	4.01	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
87	20250110	111229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	-340	5	-1.96	396575240	23160	33.10	17440	17440	17030	22600	12180	17390	17122.47	4.14	-5302	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2565	7.97	1.90	12	0.15	2138.00	8964.00	36650	20241111	-53.48	16450	20241230	3.65	18740	-9.02	20250103	16780	1.61	20250102	36650	-53.48	20241111	16450	3.65	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
88	20250110	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17060	-330	5	-1.90	261205150	15224	21.76	17440	17440	17050	22600	12180	17390	17156.38	4.14	-4532	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2567	7.98	1.90	12	0.10	2138.00	8964.00	36650	20241111	-53.45	16450	20241230	3.71	18740	-8.96	20250103	16780	1.67	20250102	36650	-53.45	20241111	16450	3.71	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
89	20250110	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17270	-120	5	-0.69	37454540	2160	3.09	17440	17440	17270	22600	12180	17390	17338.39	4.14	-959	18203	17796	17493	17086	16783	17645	16935	75	5210	500	12170	10	1	15045670	2598	8.08	1.93	12	0.01	2138.00	8964.00	36650	20241111	-52.88	16450	20241230	4.98	18740	-7.84	20250103	16780	2.92	20250102	36650	-52.88	20241111	16450	4.98	20241230	0.17	N	458650	500	75 억	622511	N	N	N	N
90	20250109	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17390	-520	5	-2.90	1198273450	68963	141.83	17890	17900	17190	23250	12540	17910	17375.57	4.21	-10657	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2616	8.13	1.94	12	0.46	2138.00	8964.00	36650	20241111	-52.55	16450	20241230	5.71	18740	-7.20	20250103	16780	3.64	20250102	36650	-52.55	20241111	16450	5.71	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
91	20250109	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	-510	5	-2.85	1162903710	66929	137.65	17890	17900	17190	23250	12540	17910	17375.18	4.21	-10886	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2618	8.14	1.94	12	0.44	2138.00	8964.00	36650	20241111	-52.52	16450	20241230	5.78	18740	-7.15	20250103	16780	3.69	20250102	36650	-52.52	20241111	16450	5.78	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
92	20250109	141224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17300	-610	5	-3.41	1045490800	60173	123.75	17890	17900	17190	23250	12540	17910	17374.75	4.21	-15395	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2603	8.09	1.93	12	0.40	2138.00	8964.00	36650	20241111	-52.80	16450	20241230	5.17	18740	-7.68	20250103	16780	3.10	20250102	36650	-52.80	20241111	16450	5.17	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
93	20250109	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	-570	5	-3.18	946431500	54422	111.92	17890	17900	17200	23250	12540	17910	17390.60	4.21	-13853	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2609	8.11	1.93	12	0.36	2138.00	8964.00	36650	20241111	-52.69	16450	20241230	5.41	18740	-7.47	20250103	16780	3.34	20250102	36650	-52.69	20241111	16450	5.41	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
94	20250109	121224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17260	-650	5	-3.63	806915640	46327	95.28	17890	17900	17200	23250	12540	17910	17417.83	4.21	-13901	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2597	8.07	1.93	12	0.31	2138.00	8964.00	36650	20241111	-52.91	16450	20241230	4.92	18740	-7.90	20250103	16780	2.86	20250102	36650	-52.91	20241111	16450	4.92	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
95	20250109	111228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	-510	5	-2.85	562151260	32152	66.12	17890	17900	17300	23250	12540	17910	17484.18	4.21	-11040	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2618	8.14	1.94	12	0.21	2138.00	8964.00	36650	20241111	-52.52	16450	20241230	5.78	18740	-7.15	20250103	16780	3.69	20250102	36650	-52.52	20241111	16450	5.78	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
96	20250109	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	-510	5	-2.85	496892980	28401	58.41	17890	17900	17300	23250	12540	17910	17495.62	4.21	-11265	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2618	8.14	1.94	12	0.19	2138.00	8964.00	36650	20241111	-52.52	16450	20241230	5.78	18740	-7.15	20250103	16780	3.69	20250102	36650	-52.52	20241111	16450	5.78	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
97	20250109	091230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17550	-360	5	-2.01	188912680	10729	22.07	17890	17900	17420	23250	12540	17910	17607.67	4.21	-4647	18243	18076	17833	17666	17423	18160	17750	75	5340	500	12530	10	1	15045670	2641	8.21	1.96	12	0.07	2138.00	8964.00	36650	20241111	-52.11	16450	20241230	6.69	18740	-6.35	20250103	16780	4.59	20250102	36650	-52.11	20241111	16450	6.69	20241230	0.17	N	458650	500	75 억	633154	N	N	N	N
98	20250108	161212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17910	-110	5	-0.61	860304940	48532	136.26	17850	18000	17590	23400	12620	18020	17726.47	4.19	3041	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2695	8.38	2.00	12	0.32	2138.00	8964.00	36650	20241111	-51.13	16450	20241230	8.88	18740	-4.43	20250103	16780	6.73	20250102	36650	-51.13	20241111	16450	8.88	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
99	20250108	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17940	-80	5	-0.44	817686270	46153	129.58	17850	17990	17590	23400	12620	18020	17716.83	4.19	3573	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2699	8.39	2.00	12	0.31	2138.00	8964.00	36650	20241111	-51.05	16450	20241230	9.06	18740	-4.27	20250103	16780	6.91	20250102	36650	-51.05	20241111	16450	9.06	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
100	20250108	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17790	-230	5	-1.28	726048740	41022	115.17	17850	17980	17590	23400	12620	18020	17698.97	4.19	2000	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2677	8.32	1.98	12	0.27	2138.00	8964.00	36650	20241111	-51.46	16450	20241230	8.15	18740	-5.07	20250103	16780	6.02	20250102	36650	-51.46	20241111	16450	8.15	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
101	20250108	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17770	-250	5	-1.39	696909140	39380	110.56	17850	17980	17590	23400	12620	18020	17696.99	4.19	2121	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2674	8.31	1.98	12	0.26	2138.00	8964.00	36650	20241111	-51.51	16450	20241230	8.02	18740	-5.18	20250103	16780	5.90	20250102	36650	-51.51	20241111	16450	8.02	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
102	20250108	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17780	-240	5	-1.33	653284110	36917	103.65	17850	17980	17590	23400	12620	18020	17695.98	4.19	2147	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2675	8.32	1.98	12	0.25	2138.00	8964.00	36650	20241111	-51.49	16450	20241230	8.09	18740	-5.12	20250103	16780	5.96	20250102	36650	-51.49	20241111	16450	8.09	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
103	20250108	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17680	-340	5	-1.89	505526740	28562	80.19	17850	17980	17590	23400	12620	18020	17699.22	4.19	6	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2660	8.27	1.97	12	0.19	2138.00	8964.00	36650	20241111	-51.76	16450	20241230	7.48	18740	-5.66	20250103	16780	5.36	20250102	36650	-51.76	20241111	16450	7.48	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
104	20250108	101217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17690	-330	5	-1.83	315993820	17871	50.17	17850	17980	17590	23400	12620	18020	17681.84	4.19	342	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2662	8.27	1.97	12	0.12	2138.00	8964.00	36650	20241111	-51.73	16450	20241230	7.54	18740	-5.60	20250103	16780	5.42	20250102	36650	-51.73	20241111	16450	7.54	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
105	20250108	091218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17750	-270	5	-1.50	64932900	3658	10.27	17850	17980	17600	23400	12620	18020	17750.56	4.19	-804	18606	18312	18146	17852	17686	18230	17770	75	5380	500	12610	10	1	15045670	2671	8.30	1.98	12	0.02	2138.00	8964.00	36650	20241111	-51.57	16450	20241230	7.90	18740	-5.28	20250103	16780	5.78	20250102	36650	-51.57	20241111	16450	7.90	20241230	0.22	N	458650	500	75 억	630100	N	N	N	N
106	20250107	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18020	-180	5	-0.99	641000160	35415	44.63	18390	18440	17980	23650	12740	18200	18099.79	4.21	-3249	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2711	8.43	2.01	12	0.24	2138.00	8964.00	36650	20241111	-50.83	16450	20241230	9.54	18740	-3.84	20250103	16780	7.39	20250102	36650	-50.83	20241111	16450	9.54	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
107	20250107	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17990	-210	5	-1.15	628755570	34735	43.77	18390	18440	17980	23650	12740	18200	18101.50	4.21	-3189	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2707	8.41	2.01	12	0.23	2138.00	8964.00	36650	20241111	-50.91	16450	20241230	9.36	18740	-4.00	20250103	16780	7.21	20250102	36650	-50.91	20241111	16450	9.36	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
108	20250107	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18040	-160	5	-0.88	547070110	30199	38.05	18390	18440	17990	23650	12740	18200	18115.50	4.21	-1460	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2714	8.44	2.01	12	0.20	2138.00	8964.00	36650	20241111	-50.78	16450	20241230	9.67	18740	-3.74	20250103	16780	7.51	20250102	36650	-50.78	20241111	16450	9.67	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
109	20250107	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18050	-150	5	-0.82	496541950	27401	34.53	18390	18440	17990	23650	12740	18200	18121.31	4.21	-2280	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2716	8.44	2.01	12	0.18	2138.00	8964.00	36650	20241111	-50.75	16450	20241230	9.73	18740	-3.68	20250103	16780	7.57	20250102	36650	-50.75	20241111	16450	9.73	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
110	20250107	121209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18050	-150	5	-0.82	406075520	22381	28.20	18390	18440	17990	23650	12740	18200	18143.76	4.21	-2928	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2716	8.44	2.01	12	0.15	2138.00	8964.00	36650	20241111	-50.75	16450	20241230	9.73	18740	-3.68	20250103	16780	7.57	20250102	36650	-50.75	20241111	16450	9.73	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
111	20250107	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18160	-40	5	-0.22	364506710	20084	25.31	18390	18440	17990	23650	12740	18200	18149.11	4.21	-3419	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2732	8.49	2.03	12	0.13	2138.00	8964.00	36650	20241111	-50.45	16450	20241230	10.40	18740	-3.09	20250103	16780	8.22	20250102	36650	-50.45	20241111	16450	10.40	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
112	20250107	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18090	-110	5	-0.60	315759240	17383	21.90	18390	18440	17990	23650	12740	18200	18164.83	4.21	-3848	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2722	8.46	2.02	12	0.12	2138.00	8964.00	36650	20241111	-50.64	16450	20241230	9.97	18740	-3.47	20250103	16780	7.81	20250102	36650	-50.64	20241111	16450	9.97	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
113	20250107	091212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18220	20	2	0.11	77921150	4258	5.37	18390	18440	18170	23650	12740	18200	18299.94	4.21	-266	18653	18426	18153	17926	17653	18540	18040	75	5450	500	12740	10	1	15045670	2741	8.52	2.03	12	0.03	2138.00	8964.00	36650	20241111	-50.29	16450	20241230	10.76	18740	-2.77	20250103	16780	8.58	20250102	36650	-50.29	20241111	16450	10.76	20241230	0.20	N	458650	500	75 억	633332	N	N	N	N
114	20250106	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18200	180	2	1.00	1434384540	78754	33.83	18030	18380	17880	23400	12620	18020	18213.47	4.07	20814	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2738	8.51	2.03	12	0.52	2138.00	8964.00	36650	20241111	-50.34	16450	20241230	10.64	18740	-2.88	20250103	16780	8.46	20250102	36650	-50.34	20241111	16450	10.64	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
115	20250106	151153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18150	130	2	0.72	1358640090	74588	32.05	18030	18380	17880	23400	12620	18020	18215.43	4.07	19209	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2731	8.49	2.02	12	0.50	2138.00	8964.00	36650	20241111	-50.48	16450	20241230	10.33	18740	-3.15	20250103	16780	8.16	20250102	36650	-50.48	20241111	16450	10.33	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
116	20250106	141153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18210	190	2	1.05	1123139770	61635	26.48	18030	18380	17880	23400	12620	18020	18222.64	4.07	16395	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2740	8.52	2.03	12	0.41	2138.00	8964.00	36650	20241111	-50.31	16450	20241230	10.70	18740	-2.83	20250103	16780	8.52	20250102	36650	-50.31	20241111	16450	10.70	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
117	20250106	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18290	270	2	1.50	1086983370	59656	25.63	18030	18380	17880	23400	12620	18020	18221.07	4.07	16312	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2752	8.55	2.04	12	0.40	2138.00	8964.00	36650	20241111	-50.10	16450	20241230	11.19	18740	-2.40	20250103	16780	9.00	20250102	36650	-50.10	20241111	16450	11.19	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
118	20250106	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	210	2	1.17	826886770	45453	19.53	18030	18360	17880	23400	12620	18020	18192.37	4.07	6367	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2743	8.53	2.03	12	0.30	2138.00	8964.00	36650	20241111	-50.26	16450	20241230	10.82	18740	-2.72	20250103	16780	8.64	20250102	36650	-50.26	20241111	16450	10.82	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
119	20250106	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18310	290	2	1.61	652980400	35915	15.43	18030	18360	17880	23400	12620	18020	18181.56	4.07	7544	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2755	8.56	2.04	12	0.24	2138.00	8964.00	36650	20241111	-50.04	16450	20241230	11.31	18740	-2.29	20250103	16780	9.12	20250102	36650	-50.04	20241111	16450	11.31	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
120	20250106	101142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18190	170	2	0.94	339596050	18721	8.04	18030	18330	17880	23400	12620	18020	18140.25	4.07	1903	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2737	8.51	2.03	12	0.12	2138.00	8964.00	36650	20241111	-50.37	16450	20241230	10.58	18740	-2.93	20250103	16780	8.40	20250102	36650	-50.37	20241111	16450	10.58	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
121	20250106	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	210	2	1.17	143452980	7906	3.40	18030	18290	17880	23400	12620	18020	18145.83	4.07	1195	19633	18826	17933	17126	16233	19230	17530	75	5380	500	12610	10	1	15045670	2743	8.53	2.03	12	0.05	2138.00	8964.00	36650	20241111	-50.26	16450	20241230	10.82	18740	-2.72	20250103	16780	8.64	20250102	36650	-50.26	20241111	16450	10.82	20241230	0.19	N	458650	500	75 억	612492	N	N	N	N
122	20250103	161135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18020	910	2	5.32	4196830520	231530	815.07	17040	18740	17040	22200	11980	17110	18126.53	3.96	8279	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2711	8.43	2.01	12	1.54	2138.00	8964.00	36650	20241111	-50.83	16450	20241230	9.54	18740	-3.84	20250103	16780	7.39	20250102	36650	-50.83	20241111	16450	9.54	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
123	20250103	151140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18150	1040	2	6.08	4148247930	228838	805.60	17040	18740	17040	22200	11980	17110	18127.44	3.96	7969	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2731	8.49	2.02	12	1.52	2138.00	8964.00	36650	20241111	-50.48	16450	20241230	10.33	18740	-3.15	20250103	16780	8.16	20250102	36650	-50.48	20241111	16450	10.33	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
124	20250103	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17970	860	2	5.03	3887008590	214431	754.88	17040	18740	17040	22200	11980	17110	18127.08	3.96	8007	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2704	8.41	2.00	12	1.43	2138.00	8964.00	36650	20241111	-50.97	16450	20241230	9.24	18740	-4.11	20250103	16780	7.09	20250102	36650	-50.97	20241111	16450	9.24	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
125	20250103	131142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17900	790	2	4.62	3716574500	204939	721.46	17040	18740	17040	22200	11980	17110	18135.03	3.96	8515	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2693	8.37	2.00	12	1.36	2138.00	8964.00	36650	20241111	-51.16	16450	20241230	8.81	18740	-4.48	20250103	16780	6.67	20250102	36650	-51.16	20241111	16450	8.81	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
126	20250103	121140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18010	900	2	5.26	3635925460	200450	705.66	17040	18740	17040	22200	11980	17110	18138.81	3.96	8936	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2710	8.42	2.01	12	1.33	2138.00	8964.00	36650	20241111	-50.86	16450	20241230	9.48	18740	-3.90	20250103	16780	7.33	20250102	36650	-50.86	20241111	16450	9.48	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
127	20250103	111141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17960	850	2	4.97	3524681300	194244	683.81	17040	18740	17040	22200	11980	17110	18145.64	3.96	7615	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2702	8.40	2.00	12	1.29	2138.00	8964.00	36650	20241111	-51.00	16450	20241230	9.18	18740	-4.16	20250103	16780	7.03	20250102	36650	-51.00	20241111	16450	9.18	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
128	20250103	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17910	800	2	4.68	2935372510	161418	568.25	17040	18740	17040	22200	11980	17110	18184.91	3.96	759	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2695	8.38	2.00	12	1.07	2138.00	8964.00	36650	20241111	-51.13	16450	20241230	8.88	18740	-4.43	20250103	16780	6.73	20250102	36650	-51.13	20241111	16450	8.88	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
129	20250103	091140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18070	960	2	5.61	396247640	22252	78.34	17040	18090	17040	22200	11980	17110	17807.28	3.96	9783	17396	17252	17016	16872	16636	17325	16945	75	5090	500	11970	10	1	15045670	2719	8.45	2.02	12	0.15	2138.00	8964.00	36650	20241111	-50.70	16450	20241230	9.85	18090	-0.11	20250103	16780	7.69	20250102	36650	-50.70	20241111	16450	9.85	20241230	0.20	N	458650	500	75 억	595993	N	N	N	N
130	20250102	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	100	2	0.59	478375220	28153	93.79	16930	17160	16780	22100	11910	17010	16991.34	3.93	4659	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2574	8.00	1.91	12	0.19	2138.00	8964.00	36650	20241111	-53.32	16450	20241230	4.01	17160	-0.29	20250102	16780	1.97	20250102	36650	-53.32	20241111	16450	4.01	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N
131	20250102	151129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	130	2	0.76	458802310	27009	89.98	16930	17160	16780	22100	11910	17010	16987.02	3.93	4638	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2579	8.02	1.91	12	0.18	2138.00	8964.00	36650	20241111	-53.23	16450	20241230	4.19	17160	-0.12	20250102	16780	2.15	20250102	36650	-53.23	20241111	16450	4.19	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N
132	20250102	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16970	-40	5	-0.24	366033160	21575	71.87	16930	17130	16780	22100	11910	17010	16965.62	3.93	1682	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2553	7.94	1.89	12	0.14	2138.00	8964.00	36650	20241111	-53.70	16450	20241230	3.16	17130	-0.93	20250102	16780	1.13	20250102	36650	-53.70	20241111	16450	3.16	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N
133	20250102	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	20	2	0.12	327362890	19292	64.27	16930	17130	16780	22100	11910	17010	16968.84	3.93	2712	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2562	7.97	1.90	12	0.13	2138.00	8964.00	36650	20241111	-53.53	16450	20241230	3.53	17130	-0.58	20250102	16780	1.49	20250102	36650	-53.53	20241111	16450	3.53	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N
134	20250102	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	30	2	0.18	244187000	14388	47.93	16930	17130	16780	22100	11910	17010	16971.57	3.93	2403	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2564	7.97	1.90	12	0.10	2138.00	8964.00	36650	20241111	-53.51	16450	20241230	3.59	17130	-0.53	20250102	16780	1.55	20250102	36650	-53.51	20241111	16450	3.59	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N
135	20250102	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	70	2	0.41	178104830	10504	34.99	16930	17130	16780	22100	11910	17010	16955.91	3.93	-77	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2570	7.99	1.91	12	0.07	2138.00	8964.00	36650	20241111	-53.40	16450	20241230	3.83	17130	-0.29	20250102	16780	1.79	20250102	36650	-53.40	20241111	16450	3.83	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N
136	20250102	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16820	-190	5	-1.12	59213720	3508	11.69	16930	17010	16810	22100	11910	17010	16879.62	3.93	-1618	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2531	7.87	1.88	12	0.02	2138.00	8964.00	36650	20241111	-54.11	16450	20241230	2.25	17010	-1.12	20250102	16810	0.06	20250102	36650	-54.11	20241111	16450	2.25	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N
137	20250102	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	0	3	0.00	0	0	0.00	0	0	0	22100	11910	17010	0.00	3.93	0	17583	17296	16873	16586	16163	17440	16730	75	5090	500	11900	10	1	15045670	2559	7.96	1.90	12	0.00	2138.00	8964.00	36650	20241111	-53.59	16450	20241230	3.40	0	0.00	0	0	0.00	0	36650	-53.59	20241111	16450	3.40	20241230	0.20	N	458650	500	75 억	591058	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History