KissMeData/396270/price/prices-20250101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11790	-160	5	-1.34	2932899070	246361	62.84	11960	12130	11790	15530	8370	11950	11906.25	0.16	-9924	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2133	-7.84	7.26	12	1.36	-1504.00	1625.00	16700	20241119	-29.40	7000	20240909	68.43	14930	-21.03	20250107	11790	0.00	20250124	16700	-29.40	20241119	7000	68.43	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
3	20250124	151300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11810	-140	5	-1.17	2760982770	231794	59.12	11960	12130	11790	15530	8370	11950	11911.36	0.16	-9523	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2136	-7.85	7.27	12	1.28	-1504.00	1625.00	16700	20241119	-29.28	7000	20240909	68.71	14930	-20.90	20250107	11790	0.17	20250124	16700	-29.28	20241119	7000	68.71	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
4	20250124	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11830	-120	5	-1.00	2094797650	175443	44.75	11960	12130	11800	15530	8370	11950	11940.05	0.16	-15125	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2140	-7.87	7.28	12	0.97	-1504.00	1625.00	16700	20241119	-29.16	7000	20240909	69.00	14930	-20.76	20250107	11800	0.25	20250124	16700	-29.16	20241119	7000	69.00	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
5	20250124	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	10	2	0.08	1463166040	122236	31.18	11960	12130	11900	15530	8370	11950	11970.01	0.16	-1534	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2163	-7.95	7.36	12	0.68	-1504.00	1625.00	16700	20241119	-28.38	7000	20240909	70.86	14930	-19.89	20250107	11900	0.50	20250124	16700	-28.38	20241119	7000	70.86	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
6	20250124	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	0	3	0.00	1304458290	108965	27.79	11960	12130	11900	15530	8370	11950	11971.35	0.16	-765	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2162	-7.95	7.35	12	0.60	-1504.00	1625.00	16700	20241119	-28.44	7000	20240909	70.71	14930	-19.96	20250107	11900	0.42	20250124	16700	-28.44	20241119	7000	70.71	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
7	20250124	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	10	2	0.08	1105832880	92338	23.55	11960	12130	11900	15530	8370	11950	11975.93	0.16	-633	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2163	-7.95	7.36	12	0.51	-1504.00	1625.00	16700	20241119	-28.38	7000	20240909	70.86	14930	-19.89	20250107	11900	0.50	20250124	16700	-28.38	20241119	7000	70.86	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
8	20250124	101255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	30	2	0.25	667517050	55766	14.22	11960	12130	11900	15530	8370	11950	11969.97	0.16	530	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2167	-7.97	7.37	12	0.31	-1504.00	1625.00	16700	20241119	-28.26	7000	20240909	71.14	14930	-19.76	20250107	11900	0.67	20250124	16700	-28.26	20241119	7000	71.14	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
9	20250124	091304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11930	-20	5	-0.17	211713320	17623	4.50	11960	12130	11930	15530	8370	11950	12013.50	0.16	-1612	12830	12390	12160	11720	11490	12275	11605	90	3580	500	8360	10	1	18088940	2158	-7.93	7.34	12	0.10	-1504.00	1625.00	16700	20241119	-28.56	7000	20240909	70.43	14930	-20.09	20250107	11930	0.00	20250124	16700	-28.56	20241119	7000	70.43	20240909	0.92	N	396270	500	90 억	29066	N	N	12	N	N
10	20250123	161254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	-620	5	-4.93	4701563870	388227	129.44	12600	12600	11930	16340	8800	12570	12110.92	0.22	-11322	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2162	-7.95	7.35	12	2.15	-1504.00	1625.00	17080	20240116	-30.04	7000	20240909	70.71	14930	-19.96	20250107	11930	0.17	20250123	16700	-28.44	20241119	7000	70.71	20240909	0.93	N	396270	500	90 억	40391	N	N	12	N	N
11	20250123	151251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	-580	5	-4.61	4494698210	370927	123.67	12600	12600	11930	16340	8800	12570	12117.47	0.22	-13196	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2169	-7.97	7.38	12	2.05	-1504.00	1625.00	17080	20240116	-29.80	7000	20240909	71.29	14930	-19.69	20250107	11930	0.50	20250123	16700	-28.20	20241119	7000	71.29	20240909	0.93	N	396270	500	90 억	40391	N	N	13	N	N
12	20250123	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	-560	5	-4.46	3790905950	312204	104.09	12600	12600	11970	16340	8800	12570	12142.40	0.22	-9166	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2172	-7.99	7.39	12	1.73	-1504.00	1625.00	17080	20240116	-29.68	7000	20240909	71.57	14930	-19.56	20250107	11970	0.33	20250123	16700	-28.08	20241119	7000	71.57	20240909	0.93	N	396270	500	90 억	40391	N	N	13	N	N
13	20250123	131251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12120	-450	5	-3.58	3450453980	283928	94.67	12600	12600	11970	16340	8800	12570	12152.57	0.22	551	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2192	-8.06	7.46	12	1.57	-1504.00	1625.00	17080	20240116	-29.04	7000	20240909	73.14	14930	-18.82	20250107	11970	1.25	20250123	16700	-27.43	20241119	7000	73.14	20240909	0.93	N	396270	500	90 억	40391	N	N	13	N	N
14	20250123	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	-510	5	-4.06	3143741940	258573	86.21	12600	12600	11970	16340	8800	12570	12158.04	0.22	-1741	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2182	-8.02	7.42	12	1.43	-1504.00	1625.00	17080	20240116	-29.39	7000	20240909	72.29	14930	-19.22	20250107	11970	0.75	20250123	16700	-27.78	20241119	7000	72.29	20240909	0.93	N	396270	500	90 억	40391	N	N	13	N	N
15	20250123	111242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12100	-470	5	-3.74	2535887540	208007	69.35	12600	12600	12020	16340	8800	12570	12191.36	0.22	-1093	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2189	-8.05	7.45	12	1.15	-1504.00	1625.00	17080	20240116	-29.16	7000	20240909	72.86	14930	-18.96	20250107	12020	0.67	20250123	16700	-27.54	20241119	7000	72.86	20240909	0.93	N	396270	500	90 억	40391	N	N	13	N	N
16	20250123	101250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	-490	5	-3.90	2098606710	171770	57.27	12600	12600	12020	16340	8800	12570	12217.54	0.22	-5276	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2185	-8.03	7.43	12	0.95	-1504.00	1625.00	17080	20240116	-29.27	7000	20240909	72.57	14930	-19.09	20250107	12020	0.50	20250123	16700	-27.66	20241119	7000	72.57	20240909	0.93	N	396270	500	90 억	40391	N	N	13	N	N
17	20250123	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12200	-370	5	-2.94	823486980	66781	22.27	12600	12600	12170	16340	8800	12570	12331.16	0.22	-11400	13030	12800	12650	12420	12270	12725	12345	90	3770	500	8790	10	1	18088940	2207	-8.11	7.51	12	0.37	-1504.00	1625.00	17080	20240116	-28.57	7000	20240909	74.29	14930	-18.29	20250107	12170	0.25	20250123	16700	-26.95	20241119	7000	74.29	20240909	0.93	N	396270	500	90 억	40391	N	N	13	N	N
18	20250122	161242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	-230	5	-1.80	3719036610	295733	115.54	12840	12880	12500	16640	8960	12800	12575.63	0.10	22688	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2274	-8.36	7.74	12	1.63	-1504.00	1625.00	17280	20240115	-27.26	7000	20240909	79.57	14930	-15.81	20250107	12500	0.56	20250122	16700	-24.73	20241119	7000	79.57	20240909	0.91	N	396270	500	90 억	17969	N	N	13	N	N
19	20250122	151244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-240	5	-1.88	3603380190	286529	111.95	12840	12880	12500	16640	8960	12800	12575.93	0.10	23411	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2272	-8.35	7.73	12	1.58	-1504.00	1625.00	17280	20240115	-27.31	7000	20240909	79.43	14930	-15.87	20250107	12500	0.48	20250122	16700	-24.79	20241119	7000	79.43	20240909	0.91	N	396270	500	90 억	17969	N	N	11	N	N
20	20250122	141241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12530	-270	5	-2.11	3118761340	248074	96.92	12840	12880	12500	16640	8960	12800	12571.85	0.10	18855	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2267	-8.33	7.71	12	1.37	-1504.00	1625.00	17280	20240115	-27.49	7000	20240909	79.00	14930	-16.08	20250107	12500	0.24	20250122	16700	-24.97	20241119	7000	79.00	20240909	0.91	N	396270	500	90 억	17969	N	N	11	N	N
21	20250122	131243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-250	5	-1.95	2745165590	218279	85.28	12840	12880	12500	16640	8960	12800	12576.36	0.10	20914	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2270	-8.34	7.72	12	1.21	-1504.00	1625.00	17280	20240115	-27.37	7000	20240909	79.29	14930	-15.94	20250107	12500	0.40	20250122	16700	-24.85	20241119	7000	79.29	20240909	0.91	N	396270	500	90 억	17969	N	N	11	N	N
22	20250122	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-250	5	-1.95	2503111370	198997	77.75	12840	12880	12500	16640	8960	12800	12578.58	0.10	18515	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2270	-8.34	7.72	12	1.10	-1504.00	1625.00	17280	20240115	-27.37	7000	20240909	79.29	14930	-15.94	20250107	12500	0.40	20250122	16700	-24.85	20241119	7000	79.29	20240909	0.91	N	396270	500	90 억	17969	N	N	11	N	N
23	20250122	111243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12580	-220	5	-1.72	2116721570	168190	65.71	12840	12880	12500	16640	8960	12800	12585.24	0.10	16234	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2276	-8.36	7.74	12	0.93	-1504.00	1625.00	17280	20240115	-27.20	7000	20240909	79.71	14930	-15.74	20250107	12500	0.64	20250122	16700	-24.67	20241119	7000	79.71	20240909	0.91	N	396270	500	90 억	17969	N	N	11	N	N
24	20250122	101241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-240	5	-1.88	1575215530	125072	48.87	12840	12880	12500	16640	8960	12800	12594.39	0.10	3924	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2272	-8.35	7.73	12	0.69	-1504.00	1625.00	17280	20240115	-27.31	7000	20240909	79.43	14930	-15.87	20250107	12500	0.48	20250122	16700	-24.79	20241119	7000	79.43	20240909	0.91	N	396270	500	90 억	17969	N	N	11	N	N
25	20250122	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12590	-210	5	-1.64	363294450	28607	11.18	12840	12880	12580	16640	8960	12800	12699.32	0.10	-7336	13360	13080	12890	12610	12420	12985	12515	90	3840	500	8960	10	1	18088940	2277	-8.37	7.75	12	0.16	-1504.00	1625.00	17280	20240115	-27.14	7000	20240909	79.86	14930	-15.67	20250107	12550	0.32	20250113	16700	-24.61	20241119	7000	79.86	20240909	0.91	N	396270	500	90 억	17969	N	N	11	N	N
26	20250121	161233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12800	-230	5	-1.77	3260142750	253627	105.15	13130	13170	12700	16930	9130	13030	12854.21	0.06	7899	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2315	-8.51	7.88	12	1.40	-1504.00	1625.00	17360	20240112	-26.27	7000	20240909	82.86	14930	-14.27	20250107	12550	1.99	20250113	16700	-23.35	20241119	7000	82.86	20240909	0.91	N	396270	500	90 억	10067	N	N	11	N	N
27	20250121	151236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	-210	5	-1.61	3146025640	244713	101.45	13130	13170	12700	16930	9130	13030	12855.98	0.06	8485	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2319	-8.52	7.89	12	1.35	-1504.00	1625.00	17360	20240112	-26.15	7000	20240909	83.14	14930	-14.13	20250107	12550	2.15	20250113	16700	-23.23	20241119	7000	83.14	20240909	0.91	N	396270	500	90 억	10067	N	N	26	N	N
28	20250121	141237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	-120	5	-0.92	2786674990	216702	89.84	13130	13170	12700	16930	9130	13030	12859.48	0.06	10930	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2335	-8.58	7.94	12	1.20	-1504.00	1625.00	17360	20240112	-25.63	7000	20240909	84.43	14930	-13.53	20250107	12550	2.87	20250113	16700	-22.69	20241119	7000	84.43	20240909	0.91	N	396270	500	90 억	10067	N	N	26	N	N
29	20250121	131236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	-210	5	-1.61	2353659240	183105	75.91	13130	13170	12700	16930	9130	13030	12854.15	0.06	6966	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2319	-8.52	7.89	12	1.01	-1504.00	1625.00	17360	20240112	-26.15	7000	20240909	83.14	14930	-14.13	20250107	12550	2.15	20250113	16700	-23.23	20241119	7000	83.14	20240909	0.91	N	396270	500	90 억	10067	N	N	26	N	N
30	20250121	121218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12720	-310	5	-2.38	2100629720	163269	67.69	13130	13170	12700	16930	9130	13030	12866.07	0.06	4026	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2301	-8.46	7.83	12	0.90	-1504.00	1625.00	17360	20240112	-26.73	7000	20240909	81.71	14930	-14.80	20250107	12550	1.35	20250113	16700	-23.83	20241119	7000	81.71	20240909	0.91	N	396270	500	90 억	10067	N	N	26	N	N
31	20250121	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12780	-250	5	-1.92	1728022240	134037	55.57	13130	13170	12700	16930	9130	13030	12892.13	0.06	1211	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2312	-8.50	7.86	12	0.74	-1504.00	1625.00	17360	20240112	-26.38	7000	20240909	82.57	14930	-14.40	20250107	12550	1.83	20250113	16700	-23.47	20241119	7000	82.57	20240909	0.91	N	396270	500	90 억	10067	N	N	26	N	N
32	20250121	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12790	-240	5	-1.84	1182038540	91219	37.82	13130	13170	12780	16930	9130	13030	12958.25	0.06	-526	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2314	-8.50	7.87	12	0.50	-1504.00	1625.00	17360	20240112	-26.32	7000	20240909	82.71	14930	-14.33	20250107	12550	1.91	20250113	16700	-23.41	20241119	7000	82.71	20240909	0.91	N	396270	500	90 억	10067	N	N	26	N	N
33	20250121	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12980	-50	5	-0.38	264251550	20267	8.40	13130	13170	12920	16930	9130	13030	13038.51	0.06	1644	13496	13262	13056	12822	12616	13380	12940	90	3900	500	9120	10	1	18088940	2348	-8.63	7.99	12	0.11	-1504.00	1625.00	17360	20240112	-25.23	7000	20240909	85.43	14930	-13.06	20250107	12550	3.43	20250113	16700	-22.28	20241119	7000	85.43	20240909	0.91	N	396270	500	90 억	10067	N	N	26	N	N
34	20250120	161223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-180	5	-1.36	3115839320	239017	66.45	13000	13290	12850	17170	9250	13210	13036.01	0.06	-781	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2357	-8.66	8.02	12	1.32	-1504.00	1625.00	17360	20240112	-24.94	7000	20240909	86.14	14930	-12.73	20250107	12550	3.82	20250113	16700	-21.98	20241119	7000	86.14	20240909	0.93	N	396270	500	90 억	10609	N	N	26	N	N
35	20250120	151236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13060	-150	5	-1.14	2981274320	228697	63.58	13000	13290	12850	17170	9250	13210	13035.85	0.06	-363	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2362	-8.68	8.04	12	1.26	-1504.00	1625.00	17360	20240112	-24.77	7000	20240909	86.57	14930	-12.53	20250107	12550	4.06	20250113	16700	-21.80	20241119	7000	86.57	20240909	0.93	N	396270	500	90 억	10609	N	N	11	N	N
36	20250120	141234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	-90	5	-0.68	2598345570	199407	55.44	13000	13290	12850	17170	9250	13210	13030.28	0.06	2507	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2373	-8.72	8.07	12	1.10	-1504.00	1625.00	17360	20240112	-24.42	7000	20240909	87.43	14930	-12.12	20250107	12550	4.54	20250113	16700	-21.44	20241119	7000	87.43	20240909	0.93	N	396270	500	90 억	10609	N	N	11	N	N
37	20250120	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	-60	5	-0.45	2420394250	185883	51.68	13000	13290	12850	17170	9250	13210	13020.97	0.06	4025	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2379	-8.74	8.09	12	1.03	-1504.00	1625.00	17360	20240112	-24.25	7000	20240909	87.86	14930	-11.92	20250107	12550	4.78	20250113	16700	-21.26	20241119	7000	87.86	20240909	0.93	N	396270	500	90 억	10609	N	N	11	N	N
38	20250120	121237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	-70	5	-0.53	2218757080	170491	47.40	13000	13290	12850	17170	9250	13210	13013.82	0.06	2651	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2377	-8.74	8.09	12	0.94	-1504.00	1625.00	17360	20240112	-24.31	7000	20240909	87.71	14930	-11.99	20250107	12550	4.70	20250113	16700	-21.32	20241119	7000	87.71	20240909	0.93	N	396270	500	90 억	10609	N	N	11	N	N
39	20250120	111236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13150	-60	5	-0.45	2049485610	157604	43.82	13000	13290	12850	17170	9250	13210	13003.90	0.06	442	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2379	-8.74	8.09	12	0.87	-1504.00	1625.00	17360	20240112	-24.25	7000	20240909	87.86	14930	-11.92	20250107	12550	4.78	20250113	16700	-21.26	20241119	7000	87.86	20240909	0.93	N	396270	500	90 억	10609	N	N	11	N	N
40	20250120	101235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13010	-200	5	-1.51	1505021230	116061	32.27	13000	13200	12850	17170	9250	13210	12967.31	0.06	5123	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2353	-8.65	8.01	12	0.64	-1504.00	1625.00	17360	20240112	-25.06	7000	20240909	85.86	14930	-12.86	20250107	12550	3.67	20250113	16700	-22.10	20241119	7000	85.86	20240909	0.93	N	396270	500	90 억	10609	N	N	11	N	N
41	20250120	091236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12970	-240	5	-1.82	468235690	36061	10.03	13000	13150	12930	17170	9250	13210	12983.98	0.06	4729	13910	13560	13250	12900	12590	13405	12745	90	3960	500	9240	10	1	18088940	2346	-8.62	7.98	12	0.20	-1504.00	1625.00	17360	20240112	-25.29	7000	20240909	85.29	14930	-13.13	20250107	12550	3.35	20250113	16700	-22.34	20241119	7000	85.29	20240909	0.93	N	396270	500	90 억	10609	N	N	11	N	N
42	20250117	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	-410	5	-3.01	4705246770	357062	163.88	13600	13600	12940	17700	9540	13620	13176.92	0.07	-2253	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2390	-8.78	8.13	12	1.97	-1504.00	1625.00	17670	20240110	-25.24	7000	20240909	88.71	14930	-11.52	20250107	12550	5.26	20250113	16700	-20.90	20241119	7000	88.71	20240909	0.93	N	396270	500	90 억	12863	N	N	11	N	N
43	20250117	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	-480	5	-3.52	4502508770	341714	156.83	13600	13600	12940	17700	9540	13620	13175.53	0.07	-2181	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2377	-8.74	8.09	12	1.89	-1504.00	1625.00	17670	20240110	-25.64	7000	20240909	87.71	14930	-11.99	20250107	12550	4.70	20250113	16700	-21.32	20241119	7000	87.71	20240909	0.93	N	396270	500	90 억	12863	N	N	12	N	N
44	20250117	141234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	-450	5	-3.30	3941356310	298980	137.22	13600	13600	12940	17700	9540	13620	13181.87	0.07	3435	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2382	-8.76	8.10	12	1.65	-1504.00	1625.00	17670	20240110	-25.47	7000	20240909	88.14	14930	-11.79	20250107	12550	4.94	20250113	16700	-21.14	20241119	7000	88.14	20240909	0.93	N	396270	500	90 억	12863	N	N	12	N	N
45	20250117	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	-410	5	-3.01	3616409070	274367	125.92	13600	13600	12940	17700	9540	13620	13180.04	0.07	4180	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2390	-8.78	8.13	12	1.52	-1504.00	1625.00	17670	20240110	-25.24	7000	20240909	88.71	14930	-11.52	20250107	12550	5.26	20250113	16700	-20.90	20241119	7000	88.71	20240909	0.93	N	396270	500	90 억	12863	N	N	12	N	N
46	20250117	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13220	-400	5	-2.94	3363477790	255221	117.14	13600	13600	12940	17700	9540	13620	13177.73	0.07	9009	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2391	-8.79	8.14	12	1.41	-1504.00	1625.00	17670	20240110	-25.18	7000	20240909	88.86	14930	-11.45	20250107	12550	5.34	20250113	16700	-20.84	20241119	7000	88.86	20240909	0.93	N	396270	500	90 억	12863	N	N	12	N	N
47	20250117	111235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	-320	5	-2.35	2975771260	225912	103.69	13600	13600	12940	17700	9540	13620	13171.17	0.07	6984	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2406	-8.84	8.18	12	1.25	-1504.00	1625.00	17670	20240110	-24.73	7000	20240909	90.00	14930	-10.92	20250107	12550	5.98	20250113	16700	-20.36	20241119	7000	90.00	20240909	0.93	N	396270	500	90 억	12863	N	N	12	N	N
48	20250117	101233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13090	-530	5	-3.89	2180946710	165478	75.95	13600	13600	12940	17700	9540	13620	13178.21	0.07	3251	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2368	-8.70	8.06	12	0.91	-1504.00	1625.00	17670	20240110	-25.92	7000	20240909	87.00	14930	-12.32	20250107	12550	4.30	20250113	16700	-21.62	20241119	7000	87.00	20240909	0.93	N	396270	500	90 억	12863	N	N	12	N	N
49	20250117	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	-310	5	-2.28	478993500	35782	16.42	13600	13600	13250	17700	9540	13620	13382.79	0.07	-3194	14046	13832	13696	13482	13346	13765	13415	90	4080	500	9530	10	1	18088940	2408	-8.85	8.19	12	0.20	-1504.00	1625.00	17670	20240110	-24.67	7000	20240909	90.14	14930	-10.85	20250107	12550	6.06	20250113	16700	-20.30	20241119	7000	90.14	20240909	0.93	N	396270	500	90 억	12863	N	N	12	N	N
50	20250116	161225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13620	130	2	0.96	2931793570	213583	50.02	13750	13910	13560	17530	9450	13490	13727.24	0.05	4460	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2464	-9.06	8.38	12	1.18	-1504.00	1625.00	18210	20240109	-25.21	7000	20240909	94.57	14930	-8.77	20250107	12550	8.53	20250113	17080	-20.26	20240116	7000	94.57	20240909	0.96	N	396270	500	90 억	8474	N	N	12	N	N
51	20250116	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13620	130	2	0.96	2757076670	200749	47.01	13750	13910	13560	17530	9450	13490	13733.95	0.05	4487	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2464	-9.06	8.38	12	1.11	-1504.00	1625.00	18210	20240109	-25.21	7000	20240909	94.57	14930	-8.77	20250107	12550	8.53	20250113	17080	-20.26	20240116	7000	94.57	20240909	0.96	N	396270	500	90 억	8474	N	N	11	N	N
52	20250116	141230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	200	2	1.48	2389786530	173879	40.72	13750	13910	13560	17530	9450	13490	13743.96	0.05	5111	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2476	-9.10	8.42	12	0.96	-1504.00	1625.00	18210	20240109	-24.82	7000	20240909	95.57	14930	-8.31	20250107	12550	9.08	20250113	17080	-19.85	20240116	7000	95.57	20240909	0.96	N	396270	500	90 억	8474	N	N	11	N	N
53	20250116	131230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	200	2	1.48	2225101360	161856	37.91	13750	13910	13560	17530	9450	13490	13747.41	0.05	5853	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2476	-9.10	8.42	12	0.89	-1504.00	1625.00	18210	20240109	-24.82	7000	20240909	95.57	14930	-8.31	20250107	12550	9.08	20250113	17080	-19.85	20240116	7000	95.57	20240909	0.96	N	396270	500	90 억	8474	N	N	11	N	N
54	20250116	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	220	2	1.63	2054945330	149432	35.00	13750	13910	13560	17530	9450	13490	13751.71	0.05	9118	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2480	-9.12	8.44	12	0.83	-1504.00	1625.00	18210	20240109	-24.71	7000	20240909	95.86	14930	-8.17	20250107	12550	9.24	20250113	17080	-19.73	20240116	7000	95.86	20240909	0.96	N	396270	500	90 억	8474	N	N	11	N	N
55	20250116	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	210	2	1.56	1892181620	137540	32.21	13750	13910	13560	17530	9450	13490	13757.32	0.05	9787	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2478	-9.11	8.43	12	0.76	-1504.00	1625.00	18210	20240109	-24.77	7000	20240909	95.71	14930	-8.24	20250107	12550	9.16	20250113	17080	-19.79	20240116	7000	95.71	20240909	0.96	N	396270	500	90 억	8474	N	N	11	N	N
56	20250116	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	320	2	2.37	1461212410	106206	24.87	13750	13910	13560	17530	9450	13490	13758.28	0.05	17953	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2498	-9.18	8.50	12	0.59	-1504.00	1625.00	18210	20240109	-24.16	7000	20240909	97.29	14930	-7.50	20250107	12550	10.04	20250113	17080	-19.15	20240116	7000	97.29	20240909	0.96	N	396270	500	90 억	8474	N	N	11	N	N
57	20250116	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	210	2	1.56	332556760	24327	5.70	13750	13770	13560	17530	9450	13490	13670.27	0.05	2036	14443	13966	13723	13246	13003	13845	13125	90	4040	500	9440	10	1	18088940	2478	-9.11	8.43	12	0.13	-1504.00	1625.00	18210	20240109	-24.77	7000	20240909	95.71	14930	-8.24	20250107	12550	9.16	20250113	17080	-19.79	20240116	7000	95.71	20240909	0.96	N	396270	500	90 억	8474	N	N	11	N	N
58	20250115	161226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13490	70	2	0.52	5837669450	422525	114.72	13740	14200	13480	17440	9400	13420	13816.38	0.08	-5985	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2440	-8.97	8.30	12	2.34	-1504.00	1625.00	18210	20240109	-25.92	7000	20240909	92.71	14930	-9.65	20250107	12550	7.49	20250113	17280	-21.93	20240115	7000	92.71	20240909	0.97	N	396270	500	90 억	14429	N	N	11	N	N
59	20250115	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	100	2	0.75	5694625890	411925	111.84	13740	14200	13480	17440	9400	13420	13824.43	0.08	-5094	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2446	-8.99	8.32	12	2.28	-1504.00	1625.00	18210	20240109	-25.76	7000	20240909	93.14	14930	-9.44	20250107	12550	7.73	20250113	17280	-21.76	20240115	7000	93.14	20240909	0.97	N	396270	500	90 억	14429	N	N	3	N	N
60	20250115	141222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13560	140	2	1.04	5214140260	376366	102.19	13740	14200	13540	17440	9400	13420	13853.92	0.08	-5536	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2453	-9.02	8.34	12	2.08	-1504.00	1625.00	18210	20240109	-25.54	7000	20240909	93.71	14930	-9.18	20250107	12550	8.05	20250113	17280	-21.53	20240115	7000	93.71	20240909	0.97	N	396270	500	90 억	14429	N	N	3	N	N
61	20250115	131230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13630	210	2	1.56	4966911980	358161	97.24	13740	14200	13540	17440	9400	13420	13867.83	0.08	-2130	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2466	-9.06	8.39	12	1.98	-1504.00	1625.00	18210	20240109	-25.15	7000	20240909	94.71	14930	-8.71	20250107	12550	8.61	20250113	17280	-21.12	20240115	7000	94.71	20240909	0.97	N	396270	500	90 억	14429	N	N	3	N	N
62	20250115	121214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13660	240	2	1.79	4790048310	345192	93.72	13740	14200	13540	17440	9400	13420	13876.49	0.08	-406	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2471	-9.08	8.41	12	1.91	-1504.00	1625.00	18210	20240109	-24.99	7000	20240909	95.14	14930	-8.51	20250107	12550	8.84	20250113	17280	-20.95	20240115	7000	95.14	20240909	0.97	N	396270	500	90 억	14429	N	N	3	N	N
63	20250115	111226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13660	240	2	1.79	4578392170	329699	89.52	13740	14200	13540	17440	9400	13420	13886.60	0.08	1637	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2471	-9.08	8.41	12	1.82	-1504.00	1625.00	18210	20240109	-24.99	7000	20240909	95.14	14930	-8.51	20250107	12550	8.84	20250113	17280	-20.95	20240115	7000	95.14	20240909	0.97	N	396270	500	90 억	14429	N	N	3	N	N
64	20250115	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13730	310	2	2.31	3866255700	277497	75.34	13740	14200	13700	17440	9400	13420	13932.62	0.08	7835	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2484	-9.13	8.45	12	1.53	-1504.00	1625.00	18210	20240109	-24.60	7000	20240909	96.14	14930	-8.04	20250107	12550	9.40	20250113	17280	-20.54	20240115	7000	96.14	20240909	0.97	N	396270	500	90 억	14429	N	N	3	N	N
65	20250115	091230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	430	2	3.20	1629779590	116499	31.63	13740	14200	13740	17440	9400	13420	13989.69	0.08	23582	14133	13776	13593	13236	13053	13685	13145	90	4020	500	9390	10	1	18088940	2505	-9.21	8.52	12	0.64	-1504.00	1625.00	18210	20240109	-23.94	7000	20240909	97.86	14930	-7.23	20250107	12550	10.36	20250113	17280	-19.85	20240115	7000	97.86	20240909	0.97	N	396270	500	90 억	14429	N	N	3	N	N
66	20250114	161207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	150	2	1.13	4933357710	362344	24.68	13600	13950	13410	17250	9290	13270	13615.50	0.23	-26220	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2428	-8.92	8.26	12	2.00	-1504.00	1625.00	18210	20240109	-26.30	7000	20240909	91.71	14930	-10.11	20250107	12550	6.93	20250113	17280	-22.34	20240115	7000	91.71	20240909	0.95	N	396270	500	90 억	40739	N	N	3	N	N
67	20250114	151225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13440	170	2	1.28	4689195470	344160	23.44	13600	13950	13410	17250	9290	13270	13625.15	0.23	-25840	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2431	-8.94	8.27	12	1.90	-1504.00	1625.00	18210	20240109	-26.19	7000	20240909	92.00	14930	-9.98	20250107	12550	7.09	20250113	17280	-22.22	20240115	7000	92.00	20240909	0.95	N	396270	500	90 억	40739	N	N	15	N	N
68	20250114	141220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	300	2	2.26	4163204780	305154	20.79	13600	13950	13490	17250	9290	13270	13643.09	0.23	-19256	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2455	-9.02	8.35	12	1.69	-1504.00	1625.00	18210	20240109	-25.48	7000	20240909	93.86	14930	-9.11	20250107	12550	8.13	20250113	17280	-21.47	20240115	7000	93.86	20240909	0.95	N	396270	500	90 억	40739	N	N	15	N	N
69	20250114	131219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	430	2	3.24	3865098790	283232	19.29	13600	13950	13490	17250	9290	13270	13646.54	0.23	-17599	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2478	-9.11	8.43	12	1.57	-1504.00	1625.00	18210	20240109	-24.77	7000	20240909	95.71	14930	-8.24	20250107	12550	9.16	20250113	17280	-20.72	20240115	7000	95.71	20240909	0.95	N	396270	500	90 억	40739	N	N	15	N	N
70	20250114	121215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	330	2	2.49	3473311720	254557	17.34	13600	13950	13490	17250	9290	13270	13644.68	0.23	-22711	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2460	-9.04	8.37	12	1.41	-1504.00	1625.00	18210	20240109	-25.32	7000	20240909	94.29	14930	-8.91	20250107	12550	8.37	20250113	17280	-21.30	20240115	7000	94.29	20240909	0.95	N	396270	500	90 억	40739	N	N	15	N	N
71	20250114	111213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13650	380	2	2.86	3197744680	234254	15.96	13600	13950	13490	17250	9290	13270	13650.92	0.23	-18719	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2469	-9.08	8.40	12	1.30	-1504.00	1625.00	18210	20240109	-25.04	7000	20240909	95.00	14930	-8.57	20250107	12550	8.76	20250113	17280	-21.01	20240115	7000	95.00	20240909	0.95	N	396270	500	90 억	40739	N	N	15	N	N
72	20250114	101214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13590	320	2	2.41	2681125880	196154	13.36	13600	13950	13500	17250	9290	13270	13668.68	0.23	-15548	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2458	-9.04	8.36	12	1.08	-1504.00	1625.00	18210	20240109	-25.37	7000	20240909	94.14	14930	-8.98	20250107	12550	8.29	20250113	17280	-21.35	20240115	7000	94.14	20240909	0.95	N	396270	500	90 억	40739	N	N	15	N	N
73	20250114	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	370	2	2.79	657773930	48343	3.29	13600	13700	13500	17250	9290	13270	13607.11	0.23	-13049	15190	14230	13390	12430	11590	13810	12010	90	3980	500	9280	10	1	18088940	2467	-9.07	8.39	12	0.27	-1504.00	1625.00	18210	20240109	-25.10	7000	20240909	94.86	14930	-8.64	20250107	12550	8.69	20250113	17280	-21.06	20240115	7000	94.86	20240909	0.95	N	396270	500	90 억	40739	N	N	15	N	N
74	20250113	161201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13270	-370	5	-2.71	19765165310	1457549	423.97	13490	14350	12550	17730	9550	13640	13561.15	0.11	20594	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2400	-8.82	8.17	12	8.06	-1504.00	1625.00	18730	20240104	-29.15	7000	20240909	89.57	14930	-11.12	20250107	12550	5.74	20250113	17280	-23.21	20240115	7000	89.57	20240909	0.89	N	396270	500	90 억	20158	N	N	15	N	N
75	20250113	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	-100	5	-0.73	19060479740	1404653	408.58	13490	14350	12550	17730	9550	13640	13569.53	0.11	19000	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2449	-9.00	8.33	12	7.77	-1504.00	1625.00	18730	20240104	-27.71	7000	20240909	93.43	14930	-9.31	20250107	12550	7.89	20250113	17280	-21.64	20240115	7000	93.43	20240909	0.89	N	396270	500	90 억	20158	N	N	0	N	N
76	20250113	141143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13750	110	2	0.81	18314909850	1350086	392.71	13490	14350	12550	17730	9550	13640	13565.73	0.11	30055	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2487	-9.14	8.46	12	7.46	-1504.00	1625.00	18730	20240104	-26.59	7000	20240909	96.43	14930	-7.90	20250107	12550	9.56	20250113	17280	-20.43	20240115	7000	96.43	20240909	0.89	N	396270	500	90 억	20158	N	N	0	N	N
77	20250113	131149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13740	100	2	0.73	17518400340	1291898	375.79	13490	14350	12550	17730	9550	13640	13560.20	0.11	36813	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2485	-9.14	8.46	12	7.14	-1504.00	1625.00	18730	20240104	-26.64	7000	20240909	96.29	14930	-7.97	20250107	12550	9.48	20250113	17280	-20.49	20240115	7000	96.29	20240909	0.89	N	396270	500	90 억	20158	N	N	0	N	N
78	20250113	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14110	470	2	3.45	15862319740	1172646	341.10	13490	14350	12550	17730	9550	13640	13526.95	0.11	40802	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2552	-9.38	8.68	12	6.48	-1504.00	1625.00	18730	20240104	-24.67	7000	20240909	101.57	14930	-5.49	20250107	12550	12.43	20250113	17280	-18.34	20240115	7000	101.57	20240909	0.89	N	396270	500	90 억	20158	N	N	0	N	N
79	20250113	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	270	2	1.98	10822378580	815677	237.26	13490	14050	12550	17730	9550	13640	13267.96	0.11	11984	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2516	-9.25	8.56	12	4.51	-1504.00	1625.00	18730	20240104	-25.73	7000	20240909	98.71	14930	-6.83	20250107	12550	10.84	20250113	17280	-19.50	20240115	7000	98.71	20240909	0.89	N	396270	500	90 억	20158	N	N	0	N	N
80	20250113	101152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12690	-950	5	-6.96	4121693340	319717	93.00	13490	13490	12640	17730	9550	13640	12891.66	0.11	11189	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2295	-8.44	7.81	12	1.77	-1504.00	1625.00	18730	20240104	-32.25	7000	20240909	81.29	14930	-15.00	20250107	12640	0.40	20250113	17280	-26.56	20240115	7000	81.29	20240909	0.89	N	396270	500	90 억	20158	N	N	0	N	N
81	20250113	091157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12910	-730	5	-5.35	1368875620	104583	30.42	13490	13490	12850	17730	9550	13640	13088.82	0.11	13229	14320	13980	13720	13380	13120	14150	13550	90	4090	500	9540	10	1	18088940	2335	-8.58	7.94	12	0.58	-1504.00	1625.00	18730	20240104	-31.07	7000	20240909	84.43	14930	-13.53	20250107	12850	0.47	20250113	17280	-25.29	20240115	7000	84.43	20240909	0.89	N	396270	500	90 억	20158	N	N	0	N	N
82	20250110	161130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13640	40	2	0.29	4701833590	340742	99.60	13600	14060	13460	17680	9520	13600	13799.23	0.11	-488	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2467	-9.07	8.39	12	1.88	-1504.00	1625.00	18730	20240104	-27.18	7000	20240909	94.86	14930	-8.64	20250107	13410	1.72	20250109	17670	-22.81	20240110	7000	94.86	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
83	20250110	151139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13620	20	2	0.15	4532685340	328336	95.98	13600	14060	13460	17680	9520	13600	13805.03	0.11	-186	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2464	-9.06	8.38	12	1.82	-1504.00	1625.00	18730	20240104	-27.28	7000	20240909	94.57	14930	-8.77	20250107	13410	1.57	20250109	17670	-22.92	20240110	7000	94.57	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
84	20250110	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13830	230	2	1.69	4070004600	294619	86.12	13600	14060	13460	17680	9520	13600	13814.48	0.11	6049	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2502	-9.20	8.51	12	1.63	-1504.00	1625.00	18730	20240104	-26.16	7000	20240909	97.57	14930	-7.37	20250107	13410	3.13	20250109	17670	-21.73	20240110	7000	97.57	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
85	20250110	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	200	2	1.47	3856085960	279169	81.60	13600	14060	13460	17680	9520	13600	13812.74	0.11	6538	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2496	-9.18	8.49	12	1.54	-1504.00	1625.00	18730	20240104	-26.32	7000	20240909	97.14	14930	-7.57	20250107	13410	2.91	20250109	17670	-21.90	20240110	7000	97.14	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
86	20250110	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13830	230	2	1.69	3579696780	259206	75.77	13600	14060	13460	17680	9520	13600	13810.25	0.11	11323	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2502	-9.20	8.51	12	1.43	-1504.00	1625.00	18730	20240104	-26.16	7000	20240909	97.57	14930	-7.37	20250107	13410	3.13	20250109	17670	-21.73	20240110	7000	97.57	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
87	20250110	111143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13770	170	2	1.25	3359837520	243298	71.12	13600	14060	13460	17680	9520	13600	13809.57	0.11	11742	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2491	-9.16	8.47	12	1.35	-1504.00	1625.00	18730	20240104	-26.48	7000	20240909	96.71	14930	-7.77	20250107	13410	2.68	20250109	17670	-22.07	20240110	7000	96.71	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
88	20250110	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13680	80	2	0.59	1818531970	132443	38.71	13600	13960	13460	17680	9520	13600	13730.69	0.11	1019	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2475	-9.10	8.42	12	0.73	-1504.00	1625.00	18730	20240104	-26.96	7000	20240909	95.43	14930	-8.37	20250107	13410	2.01	20250109	17670	-22.58	20240110	7000	95.43	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
89	20250110	091147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	-20	5	-0.15	291355940	21499	6.28	13600	13700	13480	17680	9520	13600	13552.04	0.11	-1126	14326	13962	13686	13322	13046	13825	13185	90	4080	500	9520	10	1	18088940	2456	-9.03	8.36	12	0.12	-1504.00	1625.00	18730	20240104	-27.50	7000	20240909	94.00	14930	-9.04	20250107	13410	1.27	20250109	17670	-23.15	20240110	7000	94.00	20240909	0.92	N	396270	500	90 억	20646	N	N	274	N	N
90	20250109	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	-420	5	-3.00	4580561400	337181	93.82	14020	14050	13410	18220	9820	14020	13584.70	0.13	-50941	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2460	-9.04	8.37	12	1.86	-1504.00	1625.00	18950	20240102	-28.23	7000	20240909	94.29	14930	-8.91	20250107	13410	1.42	20250109	18210	-25.32	20240109	7000	94.29	20240909	0.91	N	396270	500	90 억	23266	N	N	274	N	N
91	20250109	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13570	-450	5	-3.21	4392598250	323356	89.98	14020	14050	13410	18220	9820	14020	13584.27	0.13	-49804	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2455	-9.02	8.35	12	1.79	-1504.00	1625.00	18950	20240102	-28.39	7000	20240909	93.86	14930	-9.11	20250107	13410	1.19	20250109	18210	-25.48	20240109	7000	93.86	20240909	0.91	N	396270	500	90 억	23266	N	N	33	N	N
92	20250109	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13520	-500	5	-3.57	3902423110	287229	79.92	14020	14050	13410	18220	9820	14020	13586.30	0.13	-49134	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2446	-8.99	8.32	12	1.59	-1504.00	1625.00	18950	20240102	-28.65	7000	20240909	93.14	14930	-9.44	20250107	13410	0.82	20250109	18210	-25.76	20240109	7000	93.14	20240909	0.91	N	396270	500	90 억	23266	N	N	33	N	N
93	20250109	131137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13430	-590	5	-4.21	3389904640	249145	69.33	14020	14050	13430	18220	9820	14020	13605.98	0.13	-45207	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2429	-8.93	8.26	12	1.38	-1504.00	1625.00	18950	20240102	-29.13	7000	20240909	91.86	14930	-10.05	20250107	13430	0.00	20250109	18210	-26.25	20240109	7000	91.86	20240909	0.91	N	396270	500	90 억	23266	N	N	33	N	N
94	20250109	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13530	-490	5	-3.50	2435428100	178569	49.69	14020	14050	13520	18220	9820	14020	13638.37	0.13	-8940	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2447	-9.00	8.33	12	0.99	-1504.00	1625.00	18950	20240102	-28.60	7000	20240909	93.29	14930	-9.38	20250107	13520	0.07	20250109	18210	-25.70	20240109	7000	93.29	20240909	0.91	N	396270	500	90 억	23266	N	N	33	N	N
95	20250109	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	-420	5	-3.00	1917540880	140398	39.07	14020	14050	13560	18220	9820	14020	13657.63	0.13	-2697	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2460	-9.04	8.37	12	0.78	-1504.00	1625.00	18950	20240102	-28.23	7000	20240909	94.29	14930	-8.91	20250107	13560	0.29	20250109	18210	-25.32	20240109	7000	94.29	20240909	0.91	N	396270	500	90 억	23266	N	N	33	N	N
96	20250109	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13770	-250	5	-1.78	1447689970	105977	29.49	14020	14050	13560	18220	9820	14020	13660.07	0.13	278	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2491	-9.16	8.47	12	0.59	-1504.00	1625.00	18950	20240102	-27.34	7000	20240909	96.71	14930	-7.77	20250107	13560	1.55	20250109	18210	-24.38	20240109	7000	96.71	20240909	0.91	N	396270	500	90 억	23266	N	N	33	N	N
97	20250109	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13710	-310	5	-2.21	446748140	32523	9.05	14020	14050	13560	18220	9820	14020	13735.49	0.13	514	14360	14190	13970	13800	13580	14275	13885	90	4200	500	9810	10	1	18088940	2480	-9.12	8.44	12	0.18	-1504.00	1625.00	18950	20240102	-27.65	7000	20240909	95.86	14930	-8.17	20250107	13560	1.11	20250109	18210	-24.71	20240109	7000	95.86	20240909	0.91	N	396270	500	90 억	23266	N	N	33	N	N
98	20250108	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-250	5	-1.75	4963684240	357115	76.91	13920	14140	13750	18550	9990	14270	13899.17	0.13	228	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2536	-9.32	8.63	12	1.97	-1504.00	1625.00	18950	20240102	-26.02	7000	20240909	100.29	14930	-6.10	20250107	13600	3.09	20250102	18210	-23.01	20240109	7000	100.29	20240909	0.85	N	396270	500	90 억	23080	N	N	33	N	N
99	20250108	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	-240	5	-1.68	4842302970	348459	75.05	13920	14140	13750	18550	9990	14270	13896.33	0.13	2211	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2538	-9.33	8.63	12	1.93	-1504.00	1625.00	18950	20240102	-25.96	7000	20240909	100.43	14930	-6.03	20250107	13600	3.16	20250102	18210	-22.95	20240109	7000	100.43	20240909	0.85	N	396270	500	90 억	23080	N	N	12	N	N
100	20250108	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	-330	5	-2.31	4283577070	308516	66.45	13920	14090	13750	18550	9990	14270	13884.45	0.13	-4231	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2522	-9.27	8.58	12	1.71	-1504.00	1625.00	18950	20240102	-26.44	7000	20240909	99.14	14930	-6.63	20250107	13600	2.50	20250102	18210	-23.45	20240109	7000	99.14	20240909	0.85	N	396270	500	90 억	23080	N	N	12	N	N
101	20250108	131133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	-330	5	-2.31	3651288690	262922	56.63	13920	14090	13750	18550	9990	14270	13887.34	0.13	510	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2522	-9.27	8.58	12	1.45	-1504.00	1625.00	18950	20240102	-26.44	7000	20240909	99.14	14930	-6.63	20250107	13600	2.50	20250102	18210	-23.45	20240109	7000	99.14	20240909	0.85	N	396270	500	90 억	23080	N	N	12	N	N
102	20250108	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-250	5	-1.75	3316651460	238956	51.46	13920	14090	13750	18550	9990	14270	13879.75	0.13	1208	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2536	-9.32	8.63	12	1.32	-1504.00	1625.00	18950	20240102	-26.02	7000	20240909	100.29	14930	-6.10	20250107	13600	3.09	20250102	18210	-23.01	20240109	7000	100.29	20240909	0.85	N	396270	500	90 억	23080	N	N	12	N	N
103	20250108	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	-300	5	-2.10	3006580470	216839	46.70	13920	14080	13750	18550	9990	14270	13865.49	0.13	1151	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2527	-9.29	8.60	12	1.20	-1504.00	1625.00	18950	20240102	-26.28	7000	20240909	99.57	14930	-6.43	20250107	13600	2.72	20250102	18210	-23.28	20240109	7000	99.57	20240909	0.85	N	396270	500	90 억	23080	N	N	12	N	N
104	20250108	101133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13800	-470	5	-3.29	2426507980	175235	37.74	13920	14080	13750	18550	9990	14270	13847.16	0.13	-5715	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2496	-9.18	8.49	12	0.97	-1504.00	1625.00	18950	20240102	-27.18	7000	20240909	97.14	14930	-7.57	20250107	13600	1.47	20250102	18210	-24.22	20240109	7000	97.14	20240909	0.85	N	396270	500	90 억	23080	N	N	12	N	N
105	20250108	091132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-380	5	-2.66	632319220	45466	9.79	13920	14080	13790	18550	9990	14270	13907.49	0.13	5914	15310	14790	14410	13890	13510	14600	13700	90	4280	500	9980	10	1	18088940	2513	-9.24	8.55	12	0.25	-1504.00	1625.00	18950	20240102	-26.70	7000	20240909	98.43	14930	-6.97	20250107	13600	2.13	20250102	18210	-23.72	20240109	7000	98.43	20240909	0.85	N	396270	500	90 억	23080	N	N	12	N	N
106	20250107	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14270	-460	5	-3.12	6694875300	461905	83.12	14930	14930	14030	19140	10320	14730	14494.35	0.28	-26846	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2581	-9.49	8.78	12	2.55	-1504.00	1625.00	18950	20240102	-24.70	7000	20240909	103.86	14930	-4.42	20250107	13600	4.93	20250102	18210	-21.64	20240109	7000	103.86	20240909	0.84	N	396270	500	90 억	49792	N	N	12	N	N
107	20250107	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	-470	5	-3.19	6399303930	441238	79.41	14930	14930	14030	19140	10320	14730	14503.07	0.28	-23630	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2579	-9.48	8.78	12	2.44	-1504.00	1625.00	18950	20240102	-24.75	7000	20240909	103.71	14930	-4.49	20250107	13600	4.85	20250102	18210	-21.69	20240109	7000	103.71	20240909	0.84	N	396270	500	90 억	49792	N	N	23	N	N
108	20250107	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	-400	5	-2.72	5342231350	366791	66.01	14930	14930	14250	19140	10320	14730	14564.78	0.28	-27804	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2592	-9.53	8.82	12	2.03	-1504.00	1625.00	18950	20240102	-24.38	7000	20240909	104.71	14930	-4.02	20250107	13600	5.37	20250102	18210	-21.31	20240109	7000	104.71	20240909	0.84	N	396270	500	90 억	49792	N	N	23	N	N
109	20250107	131122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	-330	5	-2.24	4694329440	321591	57.87	14930	14930	14330	19140	10320	14730	14597.20	0.28	-24151	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2605	-9.57	8.86	12	1.78	-1504.00	1625.00	18950	20240102	-24.01	7000	20240909	105.71	14930	-3.55	20250107	13600	5.88	20250102	18210	-20.92	20240109	7000	105.71	20240909	0.84	N	396270	500	90 억	49792	N	N	23	N	N
110	20250107	121124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-210	5	-1.43	3767107820	257363	46.32	14930	14930	14510	19140	10320	14730	14637.33	0.28	-16393	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2627	-9.65	8.94	12	1.42	-1504.00	1625.00	18950	20240102	-23.38	7000	20240909	107.43	14930	-2.75	20250107	13600	6.76	20250102	18210	-20.26	20240109	7000	107.43	20240909	0.84	N	396270	500	90 억	49792	N	N	23	N	N
111	20250107	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	-160	5	-1.09	3386205880	231167	41.60	14930	14930	14510	19140	10320	14730	14648.31	0.28	-14719	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2636	-9.69	8.97	12	1.28	-1504.00	1625.00	18950	20240102	-23.11	7000	20240909	108.14	14930	-2.41	20250107	13600	7.13	20250102	18210	-19.99	20240109	7000	108.14	20240909	0.84	N	396270	500	90 억	49792	N	N	23	N	N
112	20250107	101124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	-170	5	-1.15	2782601150	189798	34.16	14930	14930	14510	19140	10320	14730	14660.86	0.28	-16594	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2634	-9.68	8.96	12	1.05	-1504.00	1625.00	18950	20240102	-23.17	7000	20240909	108.00	14930	-2.48	20250107	13600	7.06	20250102	18210	-20.04	20240109	7000	108.00	20240909	0.84	N	396270	500	90 억	49792	N	N	23	N	N
113	20250107	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-80	5	-0.54	965865730	65473	11.78	14930	14930	14610	19140	10320	14730	14752.12	0.28	-16221	15223	14976	14543	14296	13863	15100	14420	90	4410	500	10310	10	1	18088940	2650	-9.74	9.02	12	0.36	-1504.00	1625.00	18950	20240102	-22.69	7000	20240909	109.29	14930	-1.88	20250107	13600	7.72	20250102	18210	-19.55	20240109	7000	109.29	20240909	0.84	N	396270	500	90 억	49792	N	N	23	N	N
114	20250106	161109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	660	2	4.69	8057183150	550244	110.27	14240	14790	14110	18290	9850	14070	14642.69	0.23	7056	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2665	-9.79	9.06	12	3.04	-1504.00	1625.00	18950	20240102	-22.27	7000	20240909	110.43	14790	-0.41	20250106	13600	8.31	20250102	18210	-19.11	20240109	7000	110.43	20240909	0.84	N	396270	500	90 억	40973	N	N	23	N	N
115	20250106	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	590	2	4.19	7747442050	529176	106.04	14240	14790	14110	18290	9850	14070	14640.58	0.23	5504	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2652	-9.75	9.02	12	2.93	-1504.00	1625.00	18950	20240102	-22.64	7000	20240909	109.43	14790	-0.88	20250106	13600	7.79	20250102	18210	-19.49	20240109	7000	109.43	20240909	0.84	N	396270	500	90 억	40973	N	N	58	N	N
116	20250106	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	630	2	4.48	7281615970	497421	99.68	14240	14790	14110	18290	9850	14070	14638.74	0.23	7297	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2659	-9.77	9.05	12	2.75	-1504.00	1625.00	18950	20240102	-22.43	7000	20240909	110.00	14790	-0.61	20250106	13600	8.09	20250102	18210	-19.28	20240109	7000	110.00	20240909	0.84	N	396270	500	90 억	40973	N	N	58	N	N
117	20250106	131059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14660	590	2	4.19	6584830360	449978	90.17	14240	14790	14110	18290	9850	14070	14633.67	0.23	7698	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2652	-9.75	9.02	12	2.49	-1504.00	1625.00	18950	20240102	-22.64	7000	20240909	109.43	14790	-0.88	20250106	13600	7.79	20250102	18210	-19.49	20240109	7000	109.43	20240909	0.84	N	396270	500	90 억	40973	N	N	58	N	N
118	20250106	121107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	580	2	4.12	6160739260	421069	84.38	14240	14790	14110	18290	9850	14070	14631.19	0.23	3956	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2650	-9.74	9.02	12	2.33	-1504.00	1625.00	18950	20240102	-22.69	7000	20240909	109.29	14790	-0.95	20250106	13600	7.72	20250102	18210	-19.55	20240109	7000	109.29	20240909	0.84	N	396270	500	90 억	40973	N	N	58	N	N
119	20250106	111104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	640	2	4.55	5646919760	386094	77.37	14240	14790	14110	18290	9850	14070	14625.76	0.23	13913	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2661	-9.78	9.05	12	2.13	-1504.00	1625.00	18950	20240102	-22.37	7000	20240909	110.14	14790	-0.54	20250106	13600	8.16	20250102	18210	-19.22	20240109	7000	110.14	20240909	0.84	N	396270	500	90 억	40973	N	N	58	N	N
120	20250106	101059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	660	2	4.69	4890517230	334611	67.05	14240	14790	14110	18290	9850	14070	14615.53	0.23	23321	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2665	-9.79	9.06	12	1.85	-1504.00	1625.00	18950	20240102	-22.27	7000	20240909	110.43	14790	-0.41	20250106	13600	8.31	20250102	18210	-19.11	20240109	7000	110.43	20240909	0.84	N	396270	500	90 억	40973	N	N	58	N	N
121	20250106	091100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	530	2	3.77	2088254300	143635	28.78	14240	14720	14110	18290	9850	14070	14538.62	0.23	18401	14523	14296	13953	13726	13383	14410	13840	90	4220	500	9840	10	1	18088940	2641	-9.71	8.98	12	0.79	-1504.00	1625.00	18950	20240102	-22.96	7000	20240909	108.57	14720	-0.82	20250106	13600	7.35	20250102	18210	-19.82	20240109	7000	108.57	20240909	0.84	N	396270	500	90 억	40973	N	N	58	N	N
122	20250103	161055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14070	190	2	1.37	6917337170	496353	127.62	13900	14180	13610	18040	9720	13880	13936.24	0.21	13655	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2545	-9.36	8.66	12	2.74	-1504.00	1625.00	18950	20240102	-25.75	7000	20240909	101.00	14180	-0.78	20250103	13600	3.46	20250102	18730	-24.88	20240104	7000	101.00	20240909	0.83	N	396270	500	90 억	38762	N	N	58	N	N
123	20250103	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	180	2	1.30	6732080660	483182	124.23	13900	14180	13610	18040	9720	13880	13932.82	0.21	15167	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2543	-9.35	8.65	12	2.67	-1504.00	1625.00	18950	20240102	-25.80	7000	20240909	100.86	14180	-0.85	20250103	13600	3.38	20250102	18730	-24.93	20240104	7000	100.86	20240909	0.83	N	396270	500	90 억	38762	N	N	1	N	N
124	20250103	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14000	120	2	0.86	6171232290	443218	113.96	13900	14180	13610	18040	9720	13880	13923.71	0.21	3811	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2532	-9.31	8.62	12	2.45	-1504.00	1625.00	18950	20240102	-26.12	7000	20240909	100.00	14180	-1.27	20250103	13600	2.94	20250102	18730	-25.25	20240104	7000	100.00	20240909	0.83	N	396270	500	90 억	38762	N	N	1	N	N
125	20250103	131058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	140	2	1.01	4764382510	342823	88.15	13900	14180	13610	18040	9720	13880	13897.51	0.21	31279	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2536	-9.32	8.63	12	1.90	-1504.00	1625.00	18950	20240102	-26.02	7000	20240909	100.29	14180	-1.13	20250103	13600	3.09	20250102	18730	-25.15	20240104	7000	100.29	20240909	0.83	N	396270	500	90 억	38762	N	N	1	N	N
126	20250103	121058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	150	2	1.08	4335809360	312324	80.30	13900	14180	13610	18040	9720	13880	13882.41	0.21	28697	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2538	-9.33	8.63	12	1.73	-1504.00	1625.00	18950	20240102	-25.96	7000	20240909	100.43	14180	-1.06	20250103	13600	3.16	20250102	18730	-25.09	20240104	7000	100.43	20240909	0.83	N	396270	500	90 억	38762	N	N	1	N	N
127	20250103	111058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	250	2	1.80	3608692790	260716	67.03	13900	14180	13610	18040	9720	13880	13841.45	0.21	15260	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2556	-9.39	8.70	12	1.44	-1504.00	1625.00	18950	20240102	-25.44	7000	20240909	101.86	14180	-0.35	20250103	13600	3.90	20250102	18730	-24.56	20240104	7000	101.86	20240909	0.83	N	396270	500	90 억	38762	N	N	1	N	N
128	20250103	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13650	-230	5	-1.66	2070270580	150800	38.77	13900	13900	13610	18040	9720	13880	13728.48	0.21	-9914	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2469	-9.08	8.40	12	0.83	-1504.00	1625.00	18950	20240102	-27.97	7000	20240909	95.00	14050	-2.85	20250102	13600	0.37	20250102	18730	-27.12	20240104	7000	95.00	20240909	0.83	N	396270	500	90 억	38762	N	N	1	N	N
129	20250103	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13760	-120	5	-0.86	567605260	41177	10.59	13900	13900	13700	18040	9720	13880	13784.28	0.21	-4766	14293	14086	13843	13636	13393	14190	13740	90	4160	500	9710	10	1	18088940	2489	-9.15	8.47	12	0.23	-1504.00	1625.00	18950	20240102	-27.39	7000	20240909	96.57	14050	-2.06	20250102	13600	1.18	20250102	18730	-26.53	20240104	7000	96.57	20240909	0.83	N	396270	500	90 억	38762	N	N	1	N	N
130	20250102	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13880	300	2	2.21	5346602090	384405	138.73	13750	14050	13600	17650	9510	13580	13908.96	0.18	7209	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2511	-9.23	8.54	12	2.13	-1504.00	1625.00	18950	20240102	-26.75	7000	20240909	98.29	14050	-1.21	20250102	13600	2.06	20250102	18950	-26.75	20240102	7000	98.29	20240909	0.81	N	396270	500	90 억	32138	N	N	1	N	N
131	20250102	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	330	2	2.43	4941028680	355147	128.17	13750	14050	13600	17650	9510	13580	13912.83	0.18	6459	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2516	-9.25	8.56	12	1.96	-1504.00	1625.00	18950	20240102	-26.60	7000	20240909	98.71	14050	-1.00	20250102	13600	2.28	20250102	18950	-26.60	20240102	7000	98.71	20240909	0.81	N	396270	500	90 억	32138	N	N	2	N	N
132	20250102	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	310	2	2.28	4321147660	310558	112.08	13750	14050	13600	17650	9510	13580	13914.38	0.18	3103	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2513	-9.24	8.55	12	1.72	-1504.00	1625.00	18950	20240102	-26.70	7000	20240909	98.43	14050	-1.14	20250102	13600	2.13	20250102	18950	-26.70	20240102	7000	98.43	20240909	0.81	N	396270	500	90 억	32138	N	N	2	N	N
133	20250102	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	310	2	2.28	3993276770	286967	103.57	13750	14050	13600	17650	9510	13580	13915.71	0.18	432	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2513	-9.24	8.55	12	1.59	-1504.00	1625.00	18950	20240102	-26.70	7000	20240909	98.43	14050	-1.14	20250102	13600	2.13	20250102	18950	-26.70	20240102	7000	98.43	20240909	0.81	N	396270	500	90 억	32138	N	N	2	N	N
134	20250102	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	330	2	2.43	3090161760	222119	80.16	13750	14050	13600	17650	9510	13580	13912.52	0.18	2984	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2516	-9.25	8.56	12	1.23	-1504.00	1625.00	18950	20240102	-26.60	7000	20240909	98.71	14050	-1.00	20250102	13600	2.28	20250102	18950	-26.60	20240102	7000	98.71	20240909	0.81	N	396270	500	90 억	32138	N	N	2	N	N
135	20250102	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	370	2	2.72	2346848050	168931	60.97	13750	14050	13600	17650	9510	13580	13892.75	0.18	3473	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2523	-9.28	8.58	12	0.93	-1504.00	1625.00	18950	20240102	-26.39	7000	20240909	99.29	14050	-0.71	20250102	13600	2.57	20250102	18950	-26.39	20240102	7000	99.29	20240909	0.81	N	396270	500	90 억	32138	N	N	2	N	N
136	20250102	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	360	2	2.65	914704140	66013	23.82	13750	14000	13600	17650	9510	13580	13857.34	0.18	-2905	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2522	-9.27	8.58	12	0.36	-1504.00	1625.00	18950	20240102	-26.44	7000	20240909	99.14	14000	-0.43	20250102	13600	2.50	20250102	18950	-26.44	20240102	7000	99.14	20240909	0.81	N	396270	500	90 억	32138	N	N	2	N	N
137	20250102	091032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13580	0	3	0.00	0	0	0.00	0	0	0	17650	9510	13580	0.00	0.18	0	13946	13762	13486	13302	13026	13855	13395	90	4070	500	9500	10	1	18088940	2456	-9.03	8.36	12	0.00	-1504.00	1625.00	18950	20240102	-28.34	7000	20240909	94.00	0	0.00	0	0	0.00	0	18950	-28.34	20240102	7000	94.00	20240909	0.81	N	396270	500	90 억	32138	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History