KissMeData/045660/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26000	1650	2	6.78	33116672700	1249053	603.84	25000	28250	24100	31650	17050	24350	26513.82	3.46	-35355	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2148	44.75	2.22	12	15.12	581.00	11702.00	46300	20241210	-43.84	11420	20241120	127.67	35950	-27.68	20250102	24100	7.88	20250124	46300	-43.84	20241210	11420	127.67	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
3	20250124	150519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26400	2050	2	8.42	31778173650	1198118	579.21	25000	28250	24100	31650	17050	24350	26523.57	3.46	-37591	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2181	45.44	2.26	12	14.51	581.00	11702.00	46300	20241210	-42.98	11420	20241120	131.17	35950	-26.56	20250102	24100	9.54	20250124	46300	-42.98	20241210	11420	131.17	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
4	20250124	140518	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26950	2600	2	10.68	28128748850	1060767	512.81	25000	28250	24100	31650	17050	24350	26517.55	3.46	-54402	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2226	46.39	2.30	12	12.84	581.00	11702.00	46300	20241210	-41.79	11420	20241120	135.99	35950	-25.03	20250102	24100	11.83	20250124	46300	-41.79	20241210	11420	135.99	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
5	20250124	130519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	2700	2	11.09	14301403250	556483	269.02	25000	27600	24100	31650	17050	24350	25699.84	3.46	-32558	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2234	46.56	2.31	12	6.74	581.00	11702.00	46300	20241210	-41.58	11420	20241120	136.87	35950	-24.76	20250102	24100	12.24	20250124	46300	-41.58	20241210	11420	136.87	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
6	20250124	120517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25250	900	2	3.70	7188866250	287869	139.17	25000	25650	24100	31650	17050	24350	24972.89	3.46	-20757	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2086	43.46	2.16	12	3.49	581.00	11702.00	46300	20241210	-45.46	11420	20241120	121.10	35950	-29.76	20250102	24100	4.77	20250124	46300	-45.46	20241210	11420	121.10	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
7	20250124	110519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	500	2	2.05	6063045100	243045	117.50	25000	25650	24100	31650	17050	24350	24946.40	3.46	-28475	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2053	42.77	2.12	12	2.94	581.00	11702.00	46300	20241210	-46.33	11420	20241120	117.60	35950	-30.88	20250102	24100	3.11	20250124	46300	-46.33	20241210	11420	117.60	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
8	20250124	100516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	150	2	0.62	2683689550	108686	52.54	25000	25350	24100	31650	17050	24350	24692.41	3.46	-29096	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2024	42.17	2.09	12	1.32	581.00	11702.00	46300	20241210	-47.08	11420	20241120	114.54	35950	-31.85	20250102	24100	1.66	20250124	46300	-47.08	20241210	11420	114.54	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
9	20250124	090519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24850	500	2	2.05	1191221950	47522	22.97	25000	25350	24800	31650	17050	24350	25068.08	3.46	-15963	25883	25116	24733	23966	23583	24925	23775	41	7300	500	15090	50	1	8260000	2053	42.77	2.12	12	0.58	581.00	11702.00	46300	20241210	-46.33	11420	20241120	117.60	35950	-30.88	20250102	24250	2.47	20250121	46300	-46.33	20241210	11420	117.60	20241120	2.26	N	045660	500	41 억	285672	N	N	N	N
10	20250123	160517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	-400	5	-1.62	4873232750	195648	123.79	24500	25500	24350	32150	17350	24750	24912.39	3.59	-12034	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2011	41.91	2.08	12	2.37	581.00	11702.00	46300	20241210	-47.41	11420	20241120	113.22	35950	-32.27	20250102	24250	0.41	20250121	46300	-47.41	20241210	11420	113.22	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
11	20250123	150516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24600	-150	5	-0.61	4408500750	176653	111.77	24500	25500	24450	32150	17350	24750	24956.65	3.59	-19060	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2032	42.34	2.10	12	2.14	581.00	11702.00	46300	20241210	-46.87	11420	20241120	115.41	35950	-31.57	20250102	24250	1.44	20250121	46300	-46.87	20241210	11420	115.41	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
12	20250123	140517	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	50	2	0.20	3946177550	157941	99.93	24500	25500	24500	32150	17350	24750	24986.34	3.59	-18995	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2048	42.69	2.12	12	1.91	581.00	11702.00	46300	20241210	-46.44	11420	20241120	117.16	35950	-31.02	20250102	24250	2.27	20250121	46300	-46.44	20241210	11420	117.16	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
13	20250123	130515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24900	150	2	0.61	3541972450	141676	89.64	24500	25500	24500	32150	17350	24750	25001.94	3.59	-22042	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2057	42.86	2.13	12	1.72	581.00	11702.00	46300	20241210	-46.22	11420	20241120	118.04	35950	-30.74	20250102	24250	2.68	20250121	46300	-46.22	20241210	11420	118.04	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
14	20250123	120516	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25150	400	2	1.62	3201415750	128015	81.00	24500	25500	24500	32150	17350	24750	25009.77	3.59	-22738	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2077	43.29	2.15	12	1.55	581.00	11702.00	46300	20241210	-45.68	11420	20241120	120.23	35950	-30.04	20250102	24250	3.71	20250121	46300	-45.68	20241210	11420	120.23	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
15	20250123	110515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	250	2	1.01	2607386700	104386	66.05	24500	25500	24500	32150	17350	24750	24980.09	3.59	-21500	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2065	43.03	2.14	12	1.26	581.00	11702.00	46300	20241210	-46.00	11420	20241120	118.91	35950	-30.46	20250102	24250	3.09	20250121	46300	-46.00	20241210	11420	118.91	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
16	20250123	100515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	250	2	1.01	2251612050	90070	56.99	24500	25500	24500	32150	17350	24750	25000.71	3.59	-20570	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2065	43.03	2.14	12	1.09	581.00	11702.00	46300	20241210	-46.00	11420	20241120	118.91	35950	-30.46	20250102	24250	3.09	20250121	46300	-46.00	20241210	11420	118.91	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
17	20250123	090515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	50	2	0.20	266958600	10810	6.84	24500	24900	24500	32150	17350	24750	24691.13	3.59	1003	25616	25182	24766	24332	23916	25400	24550	41	7400	500	15340	50	1	8260000	2048	42.69	2.12	12	0.13	581.00	11702.00	46300	20241210	-46.44	11420	20241120	117.16	35950	-31.02	20250102	24250	2.27	20250121	46300	-46.44	20241210	11420	117.16	20241120	2.20	N	045660	500	41 억	296928	N	N	N	N
18	20250122	160513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	50	2	0.20	3814089400	153724	46.26	24650	25200	24350	32100	17300	24700	24811.56	3.42	14348	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2044	42.60	2.12	12	1.86	581.00	11702.00	46300	20241210	-46.54	11420	20241120	116.73	35950	-31.15	20250102	24250	2.06	20250121	46300	-46.54	20241210	11420	116.73	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
19	20250122	150513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24750	50	2	0.20	3583806750	144417	43.46	24650	25200	24350	32100	17300	24700	24815.77	3.42	14378	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2044	42.60	2.12	12	1.75	581.00	11702.00	46300	20241210	-46.54	11420	20241120	116.73	35950	-31.15	20250102	24250	2.06	20250121	46300	-46.54	20241210	11420	116.73	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
20	20250122	140511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	100	2	0.40	3215988700	129580	39.00	24650	25200	24350	32100	17300	24700	24818.65	3.42	8607	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2048	42.69	2.12	12	1.57	581.00	11702.00	46300	20241210	-46.44	11420	20241120	117.16	35950	-31.02	20250102	24250	2.27	20250121	46300	-46.44	20241210	11420	117.16	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
21	20250122	130514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25000	300	2	1.21	2969553850	119668	36.01	24650	25200	24350	32100	17300	24700	24815.03	3.42	5680	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2065	43.03	2.14	12	1.45	581.00	11702.00	46300	20241210	-46.00	11420	20241120	118.91	35950	-30.46	20250102	24250	3.09	20250121	46300	-46.00	20241210	11420	118.91	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
22	20250122	120511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	100	2	0.40	2687409050	108330	32.60	24650	25200	24350	32100	17300	24700	24807.72	3.42	1314	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2048	42.69	2.12	12	1.31	581.00	11702.00	46300	20241210	-46.44	11420	20241120	117.16	35950	-31.02	20250102	24250	2.27	20250121	46300	-46.44	20241210	11420	117.16	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
23	20250122	110513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	25050	350	2	1.42	2301652450	92787	27.92	24650	25200	24350	32100	17300	24700	24805.88	3.42	235	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2069	43.12	2.14	12	1.12	581.00	11702.00	46300	20241210	-45.90	11420	20241120	119.35	35950	-30.32	20250102	24250	3.30	20250121	46300	-45.90	20241210	11420	119.35	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
24	20250122	100512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24800	100	2	0.40	1569467650	63492	19.11	24650	25050	24350	32100	17300	24700	24719.17	3.42	-13756	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2048	42.69	2.12	12	0.77	581.00	11702.00	46300	20241210	-46.44	11420	20241120	117.16	35950	-31.02	20250102	24250	2.27	20250121	46300	-46.44	20241210	11420	117.16	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
25	20250122	090513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24500	-200	5	-0.81	304079200	12375	3.72	24650	24700	24350	32100	17300	24700	24571.00	3.42	1339	26866	25782	25016	23932	23166	25400	23550	41	7400	500	15310	50	1	8260000	2024	42.17	2.09	12	0.15	581.00	11702.00	46300	20241210	-47.08	11420	20241120	114.54	35950	-31.85	20250102	24250	1.03	20250121	46300	-47.08	20241210	11420	114.54	20241120	2.09	N	045660	500	41 억	282676	N	N	N	N
26	20250121	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	24700	-1350	5	-5.18	8083204200	323309	103.79	26050	26100	24250	33850	18250	26050	25001.35	3.00	34960	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2040	42.51	2.11	12	3.91	581.00	11702.00	46300	20241210	-46.65	11420	20241120	116.29	35950	-31.29	20250102	24250	1.86	20250121	46300	-46.65	20241210	11420	116.29	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
27	20250121	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	24850	-1200	5	-4.61	7606789450	304058	97.61	26050	26100	24250	33850	18250	26050	25017.35	3.00	33187	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2053	42.77	2.12	12	3.68	581.00	11702.00	46300	20241210	-46.33	11420	20241120	117.60	35950	-30.88	20250102	24250	2.47	20250121	46300	-46.33	20241210	11420	117.60	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
28	20250121	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	24900	-1150	5	-4.41	6459929700	258038	82.84	26050	26100	24250	33850	18250	26050	25034.55	3.00	49495	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2057	42.86	2.13	12	3.12	581.00	11702.00	46300	20241210	-46.22	11420	20241120	118.04	35950	-30.74	20250102	24250	2.68	20250121	46300	-46.22	20241210	11420	118.04	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
29	20250121	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	24800	-1250	5	-4.80	6015038650	240080	77.07	26050	26100	24250	33850	18250	26050	25054.05	3.00	50366	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2048	42.69	2.12	12	2.91	581.00	11702.00	46300	20241210	-46.44	11420	20241120	117.16	35950	-31.02	20250102	24250	2.27	20250121	46300	-46.44	20241210	11420	117.16	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
30	20250121	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	24500	-1550	5	-5.95	5164364150	205444	65.95	26050	26100	24250	33850	18250	26050	25137.30	3.00	41008	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2024	42.17	2.09	12	2.49	581.00	11702.00	46300	20241210	-47.08	11420	20241120	114.54	35950	-31.85	20250102	24250	1.03	20250121	46300	-47.08	20241210	11420	114.54	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
31	20250121	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	25000	-1050	5	-4.03	3733288100	147363	47.31	26050	26100	24900	33850	18250	26050	25333.65	3.00	28150	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2065	43.03	2.14	12	1.78	581.00	11702.00	46300	20241210	-46.00	11420	20241120	118.91	35950	-30.46	20250102	24900	0.40	20250121	46300	-46.00	20241210	11420	118.91	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
32	20250121	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	25200	-850	5	-3.26	2440757800	95722	30.73	26050	26100	25100	33850	18250	26050	25498.04	3.00	28256	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2082	43.37	2.15	12	1.16	581.00	11702.00	46300	20241210	-45.57	11420	20241120	120.67	35950	-29.90	20250102	25100	0.40	20250121	46300	-45.57	20241210	11420	120.67	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
33	20250121	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	25600	-450	5	-1.73	271507350	10487	3.37	26050	26100	25550	33850	18250	26050	25888.93	3.00	1197	29050	27550	26700	25200	24350	27125	24775	41	7800	500	16150	50	1	8260000	2115	44.06	2.19	12	0.13	581.00	11702.00	46300	20241210	-44.71	11420	20241120	124.17	35950	-28.79	20250102	25550	0.20	20250121	46300	-44.71	20241210	11420	124.17	20241120	2.06	N	045660	500	41 억	247837	N	N	N	N
34	20250120	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26050	-700	5	-2.62	8285197050	308521	119.04	26550	28200	25850	34750	18750	26750	26855.80	3.06	-4804	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2152	44.84	2.23	12	3.74	581.00	11702.00	46300	20241210	-43.74	11420	20241120	128.11	35950	-27.54	20250102	25850	0.77	20250120	46300	-43.74	20241210	11420	128.11	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
35	20250120	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	25950	-800	5	-2.99	8053011000	299584	115.59	26550	28200	25850	34750	18750	26750	26880.69	3.06	-6525	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2143	44.66	2.22	12	3.63	581.00	11702.00	46300	20241210	-43.95	11420	20241120	127.23	35950	-27.82	20250102	25850	0.39	20250120	46300	-43.95	20241210	11420	127.23	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
36	20250120	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26150	-600	5	-2.24	7200434700	266776	102.93	26550	28200	26100	34750	18750	26750	26990.66	3.06	-8374	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2160	45.01	2.23	12	3.23	581.00	11702.00	46300	20241210	-43.52	11420	20241120	128.98	35950	-27.26	20250102	26100	0.19	20250120	46300	-43.52	20241210	11420	128.98	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
37	20250120	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26250	-500	5	-1.87	6845655100	253228	97.70	26550	28200	26150	34750	18750	26750	27033.68	3.06	-2339	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2168	45.18	2.24	12	3.07	581.00	11702.00	46300	20241210	-43.30	11420	20241120	129.86	35950	-26.98	20250102	26150	0.38	20250120	46300	-43.30	20241210	11420	129.86	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
38	20250120	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26200	-550	5	-2.06	6567277050	242610	93.61	26550	28200	26150	34750	18750	26750	27069.41	3.06	-1836	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2164	45.09	2.24	12	2.94	581.00	11702.00	46300	20241210	-43.41	11420	20241120	129.42	35950	-27.12	20250102	26150	0.19	20250120	46300	-43.41	20241210	11420	129.42	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
39	20250120	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26600	-150	5	-0.56	5793711450	213274	82.29	26550	28200	26200	34750	18750	26750	27165.78	3.06	-2628	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2197	45.78	2.27	12	2.58	581.00	11702.00	46300	20241210	-42.55	11420	20241120	132.92	35950	-26.01	20250102	26200	1.53	20250120	46300	-42.55	20241210	11420	132.92	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
40	20250120	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26500	-250	5	-0.93	4855221200	177752	68.58	26550	28200	26450	34750	18750	26750	27314.90	3.06	2889	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2189	45.61	2.26	12	2.15	581.00	11702.00	46300	20241210	-42.76	11420	20241120	132.05	35950	-26.29	20250102	26450	0.19	20250120	46300	-42.76	20241210	11420	132.05	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
41	20250120	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	28050	1300	2	4.86	1666836150	60694	23.42	26550	28150	26550	34750	18750	26750	27464.15	3.06	15738	28416	27582	27116	26282	25816	27350	26050	41	8000	500	16580	50	1	8260000	2317	48.28	2.40	12	0.73	581.00	11702.00	46300	20241210	-39.42	11420	20241120	145.62	35950	-21.97	20250102	26550	5.65	20250120	46300	-39.42	20241210	11420	145.62	20241120	2.07	N	045660	500	41 억	252636	N	N	N	N
42	20250117	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26750	-900	5	-3.25	6710807050	247914	66.35	27900	27950	26650	35900	19400	27650	27071.13	3.04	1438	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2210	46.04	2.29	12	3.00	581.00	11702.00	46300	20241210	-42.22	11420	20241120	134.24	35950	-25.59	20250102	26650	0.38	20250117	46300	-42.22	20241210	11420	134.24	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
43	20250117	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26900	-750	5	-2.71	5999616950	221378	59.25	27900	27950	26650	35900	19400	27650	27100.97	3.04	389	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2222	46.30	2.30	12	2.68	581.00	11702.00	46300	20241210	-41.90	11420	20241120	135.55	35950	-25.17	20250102	26650	0.94	20250117	46300	-41.90	20241210	11420	135.55	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
44	20250117	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	26800	-850	5	-3.07	5230063750	192701	51.58	27900	27950	26650	35900	19400	27650	27140.54	3.04	-925	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2214	46.13	2.29	12	2.33	581.00	11702.00	46300	20241210	-42.12	11420	20241120	134.68	35950	-25.45	20250102	26650	0.56	20250117	46300	-42.12	20241210	11420	134.68	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
45	20250117	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27100	-550	5	-1.99	4437501800	163185	43.68	27900	27950	26650	35900	19400	27650	27192.78	3.04	-2102	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2238	46.64	2.32	12	1.98	581.00	11702.00	46300	20241210	-41.47	11420	20241120	137.30	35950	-24.62	20250102	26650	1.69	20250117	46300	-41.47	20241210	11420	137.30	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
46	20250117	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27300	-350	5	-1.27	4127745200	151776	40.62	27900	27950	26650	35900	19400	27650	27195.98	3.04	-50	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2255	46.99	2.33	12	1.84	581.00	11702.00	46300	20241210	-41.04	11420	20241120	139.05	35950	-24.06	20250102	26650	2.44	20250117	46300	-41.04	20241210	11420	139.05	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
47	20250117	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27050	-600	5	-2.17	3563046400	130877	35.03	27900	27950	26650	35900	19400	27650	27224.04	3.04	-7246	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2234	46.56	2.31	12	1.58	581.00	11702.00	46300	20241210	-41.58	11420	20241120	136.87	35950	-24.76	20250102	26650	1.50	20250117	46300	-41.58	20241210	11420	136.87	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
48	20250117	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27300	-350	5	-1.27	2289988900	83668	22.39	27900	27950	27000	35900	19400	27650	27369.59	3.04	-8830	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2255	46.99	2.33	12	1.01	581.00	11702.00	46300	20241210	-41.04	11420	20241120	139.05	35950	-24.06	20250102	27000	1.11	20250117	46300	-41.04	20241210	11420	139.05	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
49	20250117	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27450	-200	5	-0.72	520903500	18812	5.04	27900	27950	27450	35900	19400	27650	27690.18	3.04	-6511	30183	28916	27983	26716	25783	28450	26250	41	8250	500	17140	50	1	8260000	2267	47.25	2.35	12	0.23	581.00	11702.00	46300	20241210	-40.71	11420	20241120	140.37	35950	-23.64	20250102	27050	1.48	20250116	46300	-40.71	20241210	11420	140.37	20241120	1.78	N	045660	500	41 억	251213	N	N	N	N
50	20250116	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27650	-400	5	-1.43	10279993300	366498	23.53	28050	29250	27050	36450	19650	28050	28049.75	2.86	15019	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2284	47.59	2.36	12	4.44	581.00	11702.00	46300	20241210	-40.28	11420	20241120	142.12	35950	-23.09	20250102	27050	2.22	20250116	46300	-40.28	20241210	11420	142.12	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
51	20250116	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27600	-450	5	-1.60	9890602350	352412	22.63	28050	29250	27050	36450	19650	28050	28065.47	2.86	17510	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2280	47.50	2.36	12	4.27	581.00	11702.00	46300	20241210	-40.39	11420	20241120	141.68	35950	-23.23	20250102	27050	2.03	20250116	46300	-40.39	20241210	11420	141.68	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
52	20250116	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27950	-100	5	-0.36	8999221450	320199	20.56	28050	29250	27050	36450	19650	28050	28105.16	2.86	26507	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2309	48.11	2.39	12	3.88	581.00	11702.00	46300	20241210	-39.63	11420	20241120	144.75	35950	-22.25	20250102	27050	3.33	20250116	46300	-39.63	20241210	11420	144.75	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
53	20250116	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	27450	-600	5	-2.14	8226709650	292077	18.75	28050	29250	27050	36450	19650	28050	28166.40	2.86	20578	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2267	47.25	2.35	12	3.54	581.00	11702.00	46300	20241210	-40.71	11420	20241120	140.37	35950	-23.64	20250102	27050	1.48	20250116	46300	-40.71	20241210	11420	140.37	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
54	20250116	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	28250	200	2	0.71	5396347850	189492	12.17	28050	29250	27600	36450	19650	28050	28478.93	2.86	-495	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2333	48.62	2.41	12	2.29	581.00	11702.00	46300	20241210	-38.98	11420	20241120	147.37	35950	-21.42	20250102	27600	2.36	20250116	46300	-38.98	20241210	11420	147.37	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
55	20250116	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	28350	300	2	1.07	5090386050	178680	11.47	28050	29250	27600	36450	19650	28050	28489.88	2.86	-2240	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2342	48.80	2.42	12	2.16	581.00	11702.00	46300	20241210	-38.77	11420	20241120	148.25	35950	-21.14	20250102	27600	2.72	20250116	46300	-38.77	20241210	11420	148.25	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
56	20250116	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	28450	400	2	1.43	4338362200	152198	9.77	28050	29250	27600	36450	19650	28050	28505.99	2.86	-3938	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2350	48.97	2.43	12	1.84	581.00	11702.00	46300	20241210	-38.55	11420	20241120	149.12	35950	-20.86	20250102	27600	3.08	20250116	46300	-38.55	20241210	11420	149.12	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
57	20250116	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	28500	450	2	1.60	1081057800	38466	2.47	28050	28500	27600	36450	19650	28050	28104.85	2.86	6692	38016	33032	30466	25482	22916	31750	24200	41	8400	500	17390	50	1	8260000	2354	49.05	2.44	12	0.47	581.00	11702.00	46300	20241210	-38.44	11420	20241120	149.56	35950	-20.72	20250102	27600	3.26	20250116	46300	-38.44	20241210	11420	149.56	20241120	1.69	N	045660	500	41 억	236200	N	N	N	N
58	20250115	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	28050	-5050	5	-15.26	49590010100	1542062	443.11	33950	35450	27900	43000	23200	33100	32164.90	3.53	-55116	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2317	48.28	2.40	12	18.67	581.00	11702.00	46300	20241210	-39.42	11420	20241120	145.62	35950	-21.97	20250102	27900	0.54	20250115	46300	-39.42	20241210	11420	145.62	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
59	20250115	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	28300	-4800	5	-14.50	47210251800	1457424	418.79	33950	35450	28150	43000	23200	33100	32392.88	3.53	-57063	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2338	48.71	2.42	12	17.64	581.00	11702.00	46300	20241210	-38.88	11420	20241120	147.81	35950	-21.28	20250102	28150	0.53	20250115	46300	-38.88	20241210	11420	147.81	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
60	20250115	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	30700	-2400	5	-7.25	41031096700	1245429	357.88	33950	35450	30300	43000	23200	33100	32945.34	3.53	-64868	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2536	52.84	2.62	12	15.08	581.00	11702.00	46300	20241210	-33.69	11420	20241120	168.83	35950	-14.60	20250102	29750	3.19	20250102	46300	-33.69	20241210	11420	168.83	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
61	20250115	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31450	-1650	5	-4.98	38115485450	1150811	330.69	33950	35450	31000	43000	23200	33100	33120.55	3.53	-63478	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2598	54.13	2.69	12	13.93	581.00	11702.00	46300	20241210	-32.07	11420	20241120	175.39	35950	-12.52	20250102	29750	5.71	20250102	46300	-32.07	20241210	11420	175.39	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
62	20250115	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31500	-1600	5	-4.83	36755402300	1107462	318.23	33950	35450	31000	43000	23200	33100	33188.87	3.53	-64307	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2602	54.22	2.69	12	13.41	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	29750	5.88	20250102	46300	-31.97	20241210	11420	175.83	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
63	20250115	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32200	-900	5	-2.72	32196157050	963536	276.87	33950	35450	31500	43000	23200	33100	33414.63	3.53	-62377	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2660	55.42	2.75	12	11.67	581.00	11702.00	46300	20241210	-30.45	11420	20241120	181.96	35950	-10.43	20250102	29750	8.24	20250102	46300	-30.45	20241210	11420	181.96	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
64	20250115	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33350	250	2	0.76	19020807100	568395	163.33	33950	35450	31500	43000	23200	33100	33464.14	3.53	-56114	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2755	57.40	2.85	12	6.88	581.00	11702.00	46300	20241210	-27.97	11420	20241120	192.03	35950	-7.23	20250102	29750	12.10	20250102	46300	-27.97	20241210	11420	192.03	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
65	20250115	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33500	400	2	1.21	9537657550	279760	80.39	33950	35450	33000	43000	23200	33100	34092.72	3.53	-47690	34166	33632	32716	32182	31266	33900	32450	41	9900	500	20520	50	1	8260000	2767	57.66	2.86	12	3.39	581.00	11702.00	46300	20241210	-27.65	11420	20241120	193.35	35950	-6.82	20250102	29750	12.61	20250102	46300	-27.65	20241210	11420	193.35	20241120	1.66	N	045660	500	41 억	291169	N	N	N	N
66	20250114	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33100	900	2	2.80	10940355350	334855	147.64	32200	33250	31800	41850	22550	32200	32668.82	3.46	3989	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2734	56.97	2.83	12	4.05	581.00	11702.00	46300	20241210	-28.51	11420	20241120	189.84	35950	-7.93	20250102	29750	11.26	20250102	46300	-28.51	20241210	11420	189.84	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
67	20250114	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32950	750	2	2.33	9846998000	301731	133.04	32200	33250	31800	41850	22550	32200	32635.03	3.46	11145	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2722	56.71	2.82	12	3.65	581.00	11702.00	46300	20241210	-28.83	11420	20241120	188.53	35950	-8.34	20250102	29750	10.76	20250102	46300	-28.83	20241210	11420	188.53	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
68	20250114	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32700	500	2	1.55	7956366300	244330	107.73	32200	33250	31800	41850	22550	32200	32564.03	3.46	9350	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2701	56.28	2.79	12	2.96	581.00	11702.00	46300	20241210	-29.37	11420	20241120	186.34	35950	-9.04	20250102	29750	9.92	20250102	46300	-29.37	20241210	11420	186.34	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
69	20250114	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33050	850	2	2.64	6876256050	211464	93.24	32200	33250	31800	41850	22550	32200	32517.39	3.46	11516	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2730	56.88	2.82	12	2.56	581.00	11702.00	46300	20241210	-28.62	11420	20241120	189.40	35950	-8.07	20250102	29750	11.09	20250102	46300	-28.62	20241210	11420	189.40	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
70	20250114	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32500	300	2	0.93	3456834550	107567	47.43	32200	32600	31800	41850	22550	32200	32136.57	3.46	1324	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2685	55.94	2.78	12	1.30	581.00	11702.00	46300	20241210	-29.81	11420	20241120	184.59	35950	-9.60	20250102	29750	9.24	20250102	46300	-29.81	20241210	11420	184.59	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
71	20250114	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32000	-200	5	-0.62	2489447100	77672	34.25	32200	32450	31800	41850	22550	32200	32050.75	3.46	-10547	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2643	55.08	2.73	12	0.94	581.00	11702.00	46300	20241210	-30.89	11420	20241120	180.21	35950	-10.99	20250102	29750	7.56	20250102	46300	-30.89	20241210	11420	180.21	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
72	20250114	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32000	-200	5	-0.62	1880102250	58615	25.84	32200	32450	31800	41850	22550	32200	32075.43	3.46	-9595	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2643	55.08	2.73	12	0.71	581.00	11702.00	46300	20241210	-30.89	11420	20241120	180.21	35950	-10.99	20250102	29750	7.56	20250102	46300	-30.89	20241210	11420	180.21	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
73	20250114	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32300	100	2	0.31	624322550	19470	8.58	32200	32350	31800	41850	22550	32200	32065.83	3.46	-2388	33433	32816	31733	31116	30033	33125	31425	41	9650	500	19960	50	1	8260000	2668	55.59	2.76	12	0.24	581.00	11702.00	46300	20241210	-30.24	11420	20241120	182.84	35950	-10.15	20250102	29750	8.57	20250102	46300	-30.24	20241210	11420	182.84	20241120	1.50	N	045660	500	41 억	286096	N	N	N	N
74	20250113	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32200	-350	5	-1.08	7023916050	221882	58.03	32050	32350	30650	42300	22800	32550	31650.62	3.52	-3361	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2660	55.42	2.75	12	2.69	581.00	11702.00	46300	20241210	-30.45	11420	20241120	181.96	35950	-10.43	20250102	29750	8.24	20250102	46300	-30.45	20241210	11420	181.96	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
75	20250113	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32300	-250	5	-0.77	6548937700	207120	54.17	32050	32350	30650	42300	22800	32550	31615.07	3.52	-2231	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2668	55.59	2.76	12	2.51	581.00	11702.00	46300	20241210	-30.24	11420	20241120	182.84	35950	-10.15	20250102	29750	8.57	20250102	46300	-30.24	20241210	11420	182.84	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
76	20250113	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31950	-600	5	-1.84	5526763750	175197	45.82	32050	32150	30650	42300	22800	32550	31540.92	3.52	-15675	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2639	54.99	2.73	12	2.12	581.00	11702.00	46300	20241210	-30.99	11420	20241120	179.77	35950	-11.13	20250102	29750	7.39	20250102	46300	-30.99	20241210	11420	179.77	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
77	20250113	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31700	-850	5	-2.61	5006020300	158787	41.53	32050	32150	30650	42300	22800	32550	31520.92	3.52	-19642	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2618	54.56	2.71	12	1.92	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	29750	6.55	20250102	46300	-31.53	20241210	11420	177.58	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
78	20250113	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31900	-650	5	-2.00	4487267200	142452	37.26	32050	32150	30650	42300	22800	32550	31493.66	3.52	-16450	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2635	54.91	2.73	12	1.72	581.00	11702.00	46300	20241210	-31.10	11420	20241120	179.33	35950	-11.27	20250102	29750	7.23	20250102	46300	-31.10	20241210	11420	179.33	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
79	20250113	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31700	-850	5	-2.61	4027081100	127990	33.47	32050	32150	30650	42300	22800	32550	31456.49	3.52	-21111	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2618	54.56	2.71	12	1.55	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	29750	6.55	20250102	46300	-31.53	20241210	11420	177.58	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
80	20250113	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31800	-750	5	-2.30	3239251250	103137	26.97	32050	32150	30650	42300	22800	32550	31397.41	3.52	-20740	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2627	54.73	2.72	12	1.25	581.00	11702.00	46300	20241210	-31.32	11420	20241120	178.46	35950	-11.54	20250102	29750	6.89	20250102	46300	-31.32	20241210	11420	178.46	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
81	20250113	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31300	-1250	5	-3.84	1523772400	48714	12.74	32050	32150	30650	42300	22800	32550	31256.55	3.52	-14593	34183	33366	32383	31566	30583	33775	31975	41	9750	500	20180	50	1	8260000	2585	53.87	2.67	12	0.59	581.00	11702.00	46300	20241210	-32.40	11420	20241120	174.08	35950	-12.93	20250102	29750	5.21	20250102	46300	-32.40	20241210	11420	174.08	20241120	1.51	N	045660	500	41 억	290403	N	N	N	N
82	20250110	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32550	500	2	1.56	11602768800	358194	128.12	32250	33200	31400	41650	22450	32050	32392.45	3.59	-5802	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2689	56.02	2.78	12	4.34	581.00	11702.00	46300	20241210	-29.70	11420	20241120	185.03	35950	-9.46	20250102	29750	9.41	20250102	46300	-29.70	20241210	11420	185.03	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
83	20250110	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32350	300	2	0.94	10822769000	334195	119.53	32250	33200	31400	41650	22450	32050	32384.94	3.59	-6536	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2672	55.68	2.76	12	4.05	581.00	11702.00	46300	20241210	-30.13	11420	20241120	183.27	35950	-10.01	20250102	29750	8.74	20250102	46300	-30.13	20241210	11420	183.27	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
84	20250110	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32300	250	2	0.78	6262272050	195075	69.77	32250	32600	31400	41650	22450	32050	32101.96	3.59	-9908	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2668	55.59	2.76	12	2.36	581.00	11702.00	46300	20241210	-30.24	11420	20241120	182.84	35950	-10.15	20250102	29750	8.57	20250102	46300	-30.24	20241210	11420	182.84	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
85	20250110	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32250	200	2	0.62	5736002000	178758	63.94	32250	32600	31400	41650	22450	32050	32088.16	3.59	-12766	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2664	55.51	2.76	12	2.16	581.00	11702.00	46300	20241210	-30.35	11420	20241120	182.40	35950	-10.29	20250102	29750	8.40	20250102	46300	-30.35	20241210	11420	182.40	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
86	20250110	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32100	50	2	0.16	4845960450	151200	54.08	32250	32500	31400	41650	22450	32050	32050.00	3.59	-20615	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2651	55.25	2.74	12	1.83	581.00	11702.00	46300	20241210	-30.67	11420	20241120	181.09	35950	-10.71	20250102	29750	7.90	20250102	46300	-30.67	20241210	11420	181.09	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
87	20250110	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32150	100	2	0.31	4435612050	138398	49.50	32250	32500	31400	41650	22450	32050	32049.68	3.59	-21673	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2656	55.34	2.75	12	1.68	581.00	11702.00	46300	20241210	-30.56	11420	20241120	181.52	35950	-10.57	20250102	29750	8.07	20250102	46300	-30.56	20241210	11420	181.52	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
88	20250110	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31900	-150	5	-0.47	2500006500	78380	28.03	32250	32500	31400	41650	22450	32050	31895.28	3.59	-13180	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2635	54.91	2.73	12	0.95	581.00	11702.00	46300	20241210	-31.10	11420	20241120	179.33	35950	-11.27	20250102	29750	7.23	20250102	46300	-31.10	20241210	11420	179.33	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
89	20250110	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31900	-150	5	-0.47	373008650	11653	4.17	32250	32250	31850	41650	22450	32050	32008.41	3.59	-2317	33383	32716	31633	30966	29883	33050	31300	41	9600	500	19870	50	1	8260000	2635	54.91	2.73	12	0.14	581.00	11702.00	46300	20241210	-31.10	11420	20241120	179.33	35950	-11.27	20250102	29750	7.23	20250102	46300	-31.10	20241210	11420	179.33	20241120	1.31	N	045660	500	41 억	296192	N	N	N	N
90	20250109	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32050	550	2	1.75	8525875400	270040	60.65	31050	32300	30550	40950	22050	31500	31572.17	3.26	27327	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2647	55.16	2.74	12	3.27	581.00	11702.00	46300	20241210	-30.78	11420	20241120	180.65	35950	-10.85	20250102	29750	7.73	20250102	46300	-30.78	20241210	11420	180.65	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
91	20250109	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32100	600	2	1.90	8004673550	253804	57.00	31050	32300	30550	40950	22050	31500	31538.81	3.26	26921	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2651	55.25	2.74	12	3.07	581.00	11702.00	46300	20241210	-30.67	11420	20241120	181.09	35950	-10.71	20250102	29750	7.90	20250102	46300	-30.67	20241210	11420	181.09	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
92	20250109	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32050	550	2	1.75	6825639750	217088	48.76	31050	32200	30550	40950	22050	31500	31441.78	3.26	21527	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2647	55.16	2.74	12	2.63	581.00	11702.00	46300	20241210	-30.78	11420	20241120	180.65	35950	-10.85	20250102	29750	7.73	20250102	46300	-30.78	20241210	11420	180.65	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
93	20250109	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31850	350	2	1.11	5741483850	183187	41.14	31050	32050	30550	40950	22050	31500	31342.12	3.26	12534	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2631	54.82	2.72	12	2.22	581.00	11702.00	46300	20241210	-31.21	11420	20241120	178.90	35950	-11.40	20250102	29750	7.06	20250102	46300	-31.21	20241210	11420	178.90	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
94	20250109	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31850	350	2	1.11	5158192400	164841	37.02	31050	32050	30550	40950	22050	31500	31291.80	3.26	7513	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2631	54.82	2.72	12	2.00	581.00	11702.00	46300	20241210	-31.21	11420	20241120	178.90	35950	-11.40	20250102	29750	7.06	20250102	46300	-31.21	20241210	11420	178.90	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
95	20250109	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31700	200	2	0.63	4105069450	131776	29.60	31050	31900	30550	40950	22050	31500	31151.62	3.26	887	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2618	54.56	2.71	12	1.60	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	29750	6.55	20250102	46300	-31.53	20241210	11420	177.58	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
96	20250109	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31150	-350	5	-1.11	2681725450	86626	19.46	31050	31350	30550	40950	22050	31500	30956.90	3.26	-6061	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2573	53.61	2.66	12	1.05	581.00	11702.00	46300	20241210	-32.72	11420	20241120	172.77	35950	-13.35	20250102	29750	4.71	20250102	46300	-32.72	20241210	11420	172.77	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
97	20250109	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31250	-250	5	-0.79	530081900	17152	3.85	31050	31250	30550	40950	22050	31500	30901.58	3.26	-3585	33500	32500	31900	30900	30300	32200	30600	41	9450	500	19530	50	1	8260000	2581	53.79	2.67	12	0.21	581.00	11702.00	46300	20241210	-32.51	11420	20241120	173.64	35950	-13.07	20250102	29750	5.04	20250102	46300	-32.51	20241210	11420	173.64	20241120	1.02	N	045660	500	41 억	268864	N	N	N	N
98	20250108	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31500	0	3	0.00	14125186200	439941	97.08	32100	32900	31300	40950	22050	31500	32108.84	3.21	3337	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2602	54.22	2.69	12	5.33	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	29750	5.88	20250102	46300	-31.97	20241210	11420	175.83	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
99	20250108	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31400	-100	5	-0.32	12999954850	404135	89.18	32100	32900	31300	40950	22050	31500	32167.36	3.21	1240	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2594	54.04	2.68	12	4.89	581.00	11702.00	46300	20241210	-32.18	11420	20241120	174.96	35950	-12.66	20250102	29750	5.55	20250102	46300	-32.18	20241210	11420	174.96	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
100	20250108	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32200	700	2	2.22	10739096550	333035	73.49	32100	32900	31650	40950	22050	31500	32246.15	3.21	-480	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2660	55.42	2.75	12	4.03	581.00	11702.00	46300	20241210	-30.45	11420	20241120	181.96	35950	-10.43	20250102	29750	8.24	20250102	46300	-30.45	20241210	11420	181.96	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
101	20250108	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32450	950	2	3.02	10064025200	312106	68.87	32100	32900	31650	40950	22050	31500	32245.54	3.21	-227	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2680	55.85	2.77	12	3.78	581.00	11702.00	46300	20241210	-29.91	11420	20241120	184.15	35950	-9.74	20250102	29750	9.08	20250102	46300	-29.91	20241210	11420	184.15	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
102	20250108	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32200	700	2	2.22	9422831650	292315	64.51	32100	32900	31650	40950	22050	31500	32235.20	3.21	-216	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2660	55.42	2.75	12	3.54	581.00	11702.00	46300	20241210	-30.45	11420	20241120	181.96	35950	-10.43	20250102	29750	8.24	20250102	46300	-30.45	20241210	11420	181.96	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
103	20250108	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32550	1050	2	3.33	8246790600	256013	56.49	32100	32900	31650	40950	22050	31500	32212.39	3.21	-2405	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2689	56.02	2.78	12	3.10	581.00	11702.00	46300	20241210	-29.70	11420	20241120	185.03	35950	-9.46	20250102	29750	9.41	20250102	46300	-29.70	20241210	11420	185.03	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
104	20250108	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31950	450	2	1.43	4991296650	155759	34.37	32100	32650	31650	40950	22050	31500	32045.00	3.21	-11548	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2639	54.99	2.73	12	1.89	581.00	11702.00	46300	20241210	-30.99	11420	20241120	179.77	35950	-11.13	20250102	29750	7.39	20250102	46300	-30.99	20241210	11420	179.77	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
105	20250108	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31800	300	2	0.95	1031799950	32234	7.11	32100	32200	31800	40950	22050	31500	32009.68	3.21	-1915	33266	32382	31616	30732	29966	32825	31175	41	9450	500	19530	50	1	8260000	2627	54.73	2.72	12	0.39	581.00	11702.00	46300	20241210	-31.32	11420	20241120	178.46	35950	-11.54	20250102	29750	6.89	20250102	46300	-31.32	20241210	11420	178.46	20241120	0.83	N	045660	500	41 억	265224	N	N	N	N
106	20250107	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31500	-150	5	-0.47	14191078300	446075	88.44	31000	32500	30850	41100	22200	31650	31813.36	3.43	-18103	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2602	54.22	2.69	12	5.40	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	35950	-12.38	20250102	29750	5.88	20250102	46300	-31.97	20241210	11420	175.83	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
107	20250107	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31650	0	3	0.00	13389213550	420697	83.41	31000	32500	30850	41100	22200	31650	31826.27	3.43	-18227	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2614	54.48	2.70	12	5.09	581.00	11702.00	46300	20241210	-31.64	11420	20241120	177.15	35950	-11.96	20250102	29750	6.39	20250102	46300	-31.64	20241210	11420	177.15	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
108	20250107	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32000	350	2	1.11	11277116850	353813	70.15	31000	32500	30850	41100	22200	31650	31873.11	3.43	-19104	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2643	55.08	2.73	12	4.28	581.00	11702.00	46300	20241210	-30.89	11420	20241120	180.21	35950	-10.99	20250102	29750	7.56	20250102	46300	-30.89	20241210	11420	180.21	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
109	20250107	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31950	300	2	0.95	10154792600	318651	63.18	31000	32500	30850	41100	22200	31650	31868.08	3.43	-13344	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2639	54.99	2.73	12	3.86	581.00	11702.00	46300	20241210	-30.99	11420	20241120	179.77	35950	-11.13	20250102	29750	7.39	20250102	46300	-30.99	20241210	11420	179.77	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
110	20250107	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31950	300	2	0.95	8936481600	280599	55.63	31000	32500	30850	41100	22200	31650	31847.88	3.43	-18747	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2639	54.99	2.73	12	3.40	581.00	11702.00	46300	20241210	-30.99	11420	20241120	179.77	35950	-11.13	20250102	29750	7.39	20250102	46300	-30.99	20241210	11420	179.77	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
111	20250107	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31700	50	2	0.16	8107033400	254585	50.48	31000	32500	30850	41100	22200	31650	31844.12	3.43	-27288	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2618	54.56	2.71	12	3.08	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	29750	6.55	20250102	46300	-31.53	20241210	11420	177.58	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
112	20250107	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31950	300	2	0.95	5914099450	186133	36.90	31000	32500	30850	41100	22200	31650	31773.52	3.43	-25897	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2639	54.99	2.73	12	2.25	581.00	11702.00	46300	20241210	-30.99	11420	20241120	179.77	35950	-11.13	20250102	29750	7.39	20250102	46300	-30.99	20241210	11420	179.77	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
113	20250107	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31000	-650	5	-2.05	546681050	17630	3.50	31000	31350	30850	41100	22200	31650	31008.20	3.43	180	33350	32500	31400	30550	29450	32925	30975	41	9450	500	19620	50	1	8260000	2561	53.36	2.65	12	0.21	581.00	11702.00	46300	20241210	-33.05	11420	20241120	171.45	35950	-13.77	20250102	29750	4.20	20250102	46300	-33.05	20241210	11420	171.45	20241120	0.81	N	045660	500	41 억	283318	N	N	N	N
114	20250106	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31650	-650	5	-2.01	15545675000	496388	36.28	31250	32250	30300	41950	22650	32300	31315.91	3.51	-8131	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2614	54.48	2.70	12	6.01	581.00	11702.00	46300	20241210	-31.64	11420	20241120	177.15	35950	-11.96	20250102	29750	6.39	20250102	46300	-31.64	20241210	11420	177.15	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
115	20250106	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31450	-850	5	-2.63	14371661300	459191	33.56	31250	32250	30300	41950	22650	32300	31296.19	3.51	-8189	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2598	54.13	2.69	12	5.56	581.00	11702.00	46300	20241210	-32.07	11420	20241120	175.39	35950	-12.52	20250102	29750	5.71	20250102	46300	-32.07	20241210	11420	175.39	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
116	20250106	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	30750	-1550	5	-4.80	11692179150	372202	27.20	31250	32250	30650	41950	22650	32300	31411.79	3.51	-28225	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2540	52.93	2.63	12	4.51	581.00	11702.00	46300	20241210	-33.59	11420	20241120	169.26	35950	-14.46	20250102	29750	3.36	20250102	46300	-33.59	20241210	11420	169.26	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
117	20250106	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31100	-1200	5	-3.72	9725702550	308544	22.55	31250	32250	31000	41950	22650	32300	31519.44	3.51	-35040	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2569	53.53	2.66	12	3.74	581.00	11702.00	46300	20241210	-32.83	11420	20241120	172.33	35950	-13.49	20250102	29750	4.54	20250102	46300	-32.83	20241210	11420	172.33	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
118	20250106	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31050	-1250	5	-3.87	8778805500	278091	20.33	31250	32250	31050	41950	22650	32300	31566.18	3.51	-39311	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2565	53.44	2.65	12	3.37	581.00	11702.00	46300	20241210	-32.94	11420	20241120	171.89	35950	-13.63	20250102	29750	4.37	20250102	46300	-32.94	20241210	11420	171.89	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
119	20250106	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31350	-950	5	-2.94	7599232000	240276	17.56	31250	32250	31150	41950	22650	32300	31625.05	3.51	-34209	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2590	53.96	2.68	12	2.91	581.00	11702.00	46300	20241210	-32.29	11420	20241120	174.52	35950	-12.80	20250102	29750	5.38	20250102	46300	-32.29	20241210	11420	174.52	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
120	20250106	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31450	-850	5	-2.63	6006670300	189546	13.85	31250	32250	31150	41950	22650	32300	31687.42	3.51	-23266	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2598	54.13	2.69	12	2.29	581.00	11702.00	46300	20241210	-32.07	11420	20241120	175.39	35950	-12.52	20250102	29750	5.71	20250102	46300	-32.07	20241210	11420	175.39	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
121	20250106	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31700	-600	5	-1.86	1463771950	46470	3.40	31250	32150	31150	41950	22650	32300	31486.55	3.51	4073	35766	34032	32566	30832	29366	33300	30100	41	9650	500	20020	50	1	8260000	2618	54.56	2.71	12	0.56	581.00	11702.00	46300	20241210	-31.53	11420	20241120	177.58	35950	-11.82	20250102	29750	6.55	20250102	46300	-31.53	20241210	11420	177.58	20241120	0.82	N	045660	500	41 억	290228	N	N	N	N
122	20250103	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32300	-2100	5	-6.10	44562109350	1357669	40.08	33550	34300	31100	44700	24100	34400	32813.55	3.46	-6251	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2668	55.59	2.76	12	16.44	581.00	11702.00	46300	20241210	-30.24	11420	20241120	182.84	35950	-10.15	20250102	29750	8.57	20250102	46300	-30.24	20241210	11420	182.84	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
123	20250103	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32000	-2400	5	-6.98	42855891450	1304618	38.51	33550	34300	31100	44700	24100	34400	32839.87	3.46	-13554	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2643	55.08	2.73	12	15.79	581.00	11702.00	46300	20241210	-30.89	11420	20241120	180.21	35950	-10.99	20250102	29750	7.56	20250102	46300	-30.89	20241210	11420	180.21	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
124	20250103	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32100	-2300	5	-6.69	40013681500	1215728	35.89	33550	34300	31100	44700	24100	34400	32903.56	3.46	-21930	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2651	55.25	2.74	12	14.72	581.00	11702.00	46300	20241210	-30.67	11420	20241120	181.09	35950	-10.71	20250102	29750	7.90	20250102	46300	-30.67	20241210	11420	181.09	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
125	20250103	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33450	-950	5	-2.76	31438179650	949829	28.04	33550	34300	31100	44700	24100	34400	33087.79	3.46	-15094	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2763	57.57	2.86	12	11.50	581.00	11702.00	46300	20241210	-27.75	11420	20241120	192.91	35950	-6.95	20250102	29750	12.44	20250102	46300	-27.75	20241210	11420	192.91	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
126	20250103	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33800	-600	5	-1.74	30031328100	907980	26.80	33550	34300	31100	44700	24100	34400	33063.17	3.46	-12404	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2792	58.18	2.89	12	10.99	581.00	11702.00	46300	20241210	-27.00	11420	20241120	195.97	35950	-5.98	20250102	29750	13.61	20250102	46300	-27.00	20241210	11420	195.97	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
127	20250103	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33900	-500	5	-1.45	27598921500	835861	24.67	33550	34300	31100	44700	24100	34400	33005.28	3.46	-19007	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2800	58.35	2.90	12	10.12	581.00	11702.00	46300	20241210	-26.78	11420	20241120	196.85	35950	-5.70	20250102	29750	13.95	20250102	46300	-26.78	20241210	11420	196.85	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
128	20250103	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33400	-1000	5	-2.91	19931585500	608687	17.97	33550	34250	31100	44700	24100	34400	32723.30	3.46	-2651	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2759	57.49	2.85	12	7.37	581.00	11702.00	46300	20241210	-27.86	11420	20241120	192.47	35950	-7.09	20250102	29750	12.27	20250102	46300	-27.86	20241210	11420	192.47	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
129	20250103	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	32800	-1600	5	-4.65	5024843800	149871	4.42	33550	34250	32300	44700	24100	34400	33478.91	3.46	18538	39566	36982	33366	30782	27166	38275	32075	41	10300	500	21320	50	1	8260000	2709	56.45	2.80	12	1.81	581.00	11702.00	46300	20241210	-29.16	11420	20241120	187.22	35950	-8.76	20250102	29750	10.25	20250102	46300	-29.16	20241210	11420	187.22	20241120	0.84	N	045660	500	41 억	286008	N	N	N	N
130	20250102	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	34400	5100	2	17.41	111335469250	3343281	443.23	30850	35950	29750	38050	20550	29300	33301.61	4.02	-34359	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2841	59.21	2.94	12	40.48	581.00	11702.00	46300	20241210	-25.70	11420	20241120	201.23	35950	-4.31	20250102	29750	15.63	20250102	46300	-25.70	20241210	11420	201.23	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N
131	20250102	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	35250	5950	2	20.31	104090437150	3135323	415.66	30850	35950	29750	38050	20550	29300	33200.85	4.02	-49570	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2912	60.67	3.01	12	37.96	581.00	11702.00	46300	20241210	-23.87	11420	20241120	208.67	35950	-1.95	20250102	29750	18.49	20250102	46300	-23.87	20241210	11420	208.67	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N
132	20250102	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33200	3900	2	13.31	66534150600	2048926	271.63	30850	34700	29750	38050	20550	29300	32474.66	4.02	-18099	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2742	57.14	2.84	12	24.81	581.00	11702.00	46300	20241210	-28.29	11420	20241120	190.72	34700	-4.32	20250102	29750	11.60	20250102	46300	-28.29	20241210	11420	190.72	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N
133	20250102	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	33150	3850	2	13.14	56211215300	1740213	230.71	30850	34700	29750	38050	20550	29300	32303.53	4.02	-42311	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2738	57.06	2.83	12	21.07	581.00	11702.00	46300	20241210	-28.40	11420	20241120	190.28	34700	-4.47	20250102	29750	11.43	20250102	46300	-28.40	20241210	11420	190.28	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N
134	20250102	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31500	2200	2	7.51	20216234050	656121	86.98	30850	31600	29750	38050	20550	29300	30814.67	4.02	-4763	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2602	54.22	2.69	12	7.94	581.00	11702.00	46300	20241210	-31.97	11420	20241120	175.83	31600	-0.32	20250102	29750	5.88	20250102	46300	-31.97	20241210	11420	175.83	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N
135	20250102	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	31000	1700	2	5.80	15401407950	502054	66.56	30850	31550	29750	38050	20550	29300	30680.28	4.02	3977	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2561	53.36	2.65	12	6.08	581.00	11702.00	46300	20241210	-33.05	11420	20241120	171.45	31550	-1.74	20250102	29750	4.20	20250102	46300	-33.05	20241210	11420	171.45	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N
136	20250102	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	30250	950	2	3.24	5035000150	164399	21.79	30850	31200	30100	38050	20550	29300	30637.01	4.02	-16348	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2499	52.07	2.59	12	1.99	581.00	11702.00	46300	20241210	-34.67	11420	20241120	164.89	31200	-3.04	20250102	30100	0.50	20250102	46300	-34.67	20241210	11420	164.89	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N
137	20250102	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	29300	0	3	0.00	0	0	0.00	0	0	0	38050	20550	29300	0.00	4.02	0	31500	30400	28550	27450	25600	30950	28000	41	8750	500	18160	50	1	8260000	2420	50.43	2.50	12	0.00	581.00	11702.00	46300	20241210	-36.72	11420	20241120	156.57	0	0.00	0	0	0.00	0	46300	-36.72	20241210	11420	156.57	20241120	0.84	N	045660	500	41 억	331718	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History