KissMeData/054450/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16080	-70	5	-0.43	1502024760	93170	68.42	16210	16300	16020	20950	11310	16150	16121.34	0.00	-5330	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2435	3.89	0.97	12	0.62	4136.00	16590.00	38550	20240216	-58.29	9900	20241209	62.42	17650	-8.90	20250115	12730	26.32	20250102	38550	-58.29	20240216	9900	62.42	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
3	20250124	150552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	-20	5	-0.12	1406757990	87252	64.07	16210	16300	16020	20950	11310	16150	16122.92	0.00	-4536	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2443	3.90	0.97	12	0.58	4136.00	16590.00	38550	20240216	-58.16	9900	20241209	62.93	17650	-8.61	20250115	12730	26.71	20250102	38550	-58.16	20240216	9900	62.93	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
4	20250124	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-40	5	-0.25	1269117050	78705	57.80	16210	16300	16020	20950	11310	16150	16124.98	0.00	-4204	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2440	3.90	0.97	12	0.52	4136.00	16590.00	38550	20240216	-58.21	9900	20241209	62.73	17650	-8.73	20250115	12730	26.55	20250102	38550	-58.21	20240216	9900	62.73	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
5	20250124	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16080	-70	5	-0.43	1111650770	68899	50.60	16210	16300	16020	20950	11310	16150	16134.49	0.00	-1828	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2435	3.89	0.97	12	0.45	4136.00	16590.00	38550	20240216	-58.29	9900	20241209	62.42	17650	-8.90	20250115	12730	26.32	20250102	38550	-58.29	20240216	9900	62.42	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
6	20250124	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	20	2	0.12	932476070	57778	42.43	16210	16300	16020	20950	11310	16150	16138.94	0.00	1346	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2449	3.91	0.97	12	0.38	4136.00	16590.00	38550	20240216	-58.05	9900	20241209	63.33	17650	-8.39	20250115	12730	27.02	20250102	38550	-58.05	20240216	9900	63.33	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
7	20250124	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	-20	5	-0.12	769364520	47688	35.02	16210	16300	16020	20950	11310	16150	16133.28	0.00	-1958	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2443	3.90	0.97	12	0.31	4136.00	16590.00	38550	20240216	-58.16	9900	20241209	62.93	17650	-8.61	20250115	12730	26.71	20250102	38550	-58.16	20240216	9900	62.93	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
8	20250124	100549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	50	2	0.31	643673210	39899	29.30	16210	16300	16020	20950	11310	16150	16132.55	0.00	301	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2453	3.92	0.98	12	0.26	4136.00	16590.00	38550	20240216	-57.98	9900	20241209	63.64	17650	-8.22	20250115	12730	27.26	20250102	38550	-57.98	20240216	9900	63.64	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
9	20250124	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	-50	5	-0.31	62650770	3872	2.84	16210	16300	16100	20950	11310	16150	16180.70	0.00	181	16936	16542	16346	15952	15756	16445	15855	76	4800	500	11950	10	1	15144233	2438	3.89	0.97	12	0.03	4136.00	16590.00	38550	20240216	-58.24	9900	20241209	62.63	17650	-8.78	20250115	12730	26.47	20250102	38550	-58.24	20240216	9900	62.63	20241209	4.50	N	054450	500	75 억	0	N	N	9	N	N
10	20250123	160550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-490	5	-2.94	2199293460	134036	36.61	16740	16740	16150	21600	11650	16640	16408.93	0.00	-26415	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2446	3.90	0.97	12	0.89	4136.00	16590.00	38550	20240216	-58.11	9900	20241209	63.13	17650	-8.50	20250115	12730	26.87	20250102	38550	-58.11	20240216	9900	63.13	20241209	4.43	N	054450	500	75 억	0	N	N	9	N	N
11	20250123	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16240	-400	5	-2.40	2029608430	123559	33.75	16740	16740	16240	21600	11650	16640	16426.21	0.00	-25342	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2459	3.93	0.98	12	0.82	4136.00	16590.00	38550	20240216	-57.87	9900	20241209	64.04	17650	-7.99	20250115	12730	27.57	20250102	38550	-57.87	20240216	9900	64.04	20241209	4.43	N	054450	500	75 억	0	N	N	21	N	N
12	20250123	140549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-270	5	-1.62	1649563780	100273	27.39	16740	16740	16340	21600	11650	16640	16450.71	0.00	-17393	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2479	3.96	0.99	12	0.66	4136.00	16590.00	38550	20240216	-57.54	9900	20241209	65.35	17650	-7.25	20250115	12730	28.59	20250102	38550	-57.54	20240216	9900	65.35	20241209	4.43	N	054450	500	75 억	0	N	N	21	N	N
13	20250123	130548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-270	5	-1.62	1534015850	93223	25.46	16740	16740	16340	21600	11650	16640	16455.31	0.00	-16226	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2479	3.96	0.99	12	0.62	4136.00	16590.00	38550	20240216	-57.54	9900	20241209	65.35	17650	-7.25	20250115	12730	28.59	20250102	38550	-57.54	20240216	9900	65.35	20241209	4.43	N	054450	500	75 억	0	N	N	21	N	N
14	20250123	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	-220	5	-1.32	1333106130	80950	22.11	16740	16740	16340	21600	11650	16640	16468.24	0.00	-16047	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2487	3.97	0.99	12	0.53	4136.00	16590.00	38550	20240216	-57.41	9900	20241209	65.86	17650	-6.97	20250115	12730	28.99	20250102	38550	-57.41	20240216	9900	65.86	20241209	4.43	N	054450	500	75 억	0	N	N	21	N	N
15	20250123	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16440	-200	5	-1.20	1203225340	73043	19.95	16740	16740	16340	21600	11650	16640	16472.81	0.00	-15546	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2490	3.97	0.99	12	0.48	4136.00	16590.00	38550	20240216	-57.35	9900	20241209	66.06	17650	-6.86	20250115	12730	29.14	20250102	38550	-57.35	20240216	9900	66.06	20241209	4.43	N	054450	500	75 억	0	N	N	21	N	N
16	20250123	100547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	-100	5	-0.60	1029279940	62481	17.07	16740	16740	16340	21600	11650	16640	16473.46	0.00	-11797	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2505	4.00	1.00	12	0.41	4136.00	16590.00	38550	20240216	-57.09	9900	20241209	67.07	17650	-6.29	20250115	12730	29.93	20250102	38550	-57.09	20240216	9900	67.07	20241209	4.43	N	054450	500	75 억	0	N	N	21	N	N
17	20250123	090548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	-260	5	-1.56	323681560	19597	5.35	16740	16740	16340	21600	11650	16640	16516.82	0.00	-4844	17486	17062	16376	15952	15266	17275	16165	76	4960	500	12310	10	1	15144233	2481	3.96	0.99	12	0.13	4136.00	16590.00	38550	20240216	-57.51	9900	20241209	65.45	17650	-7.20	20250115	12730	28.67	20250102	38550	-57.51	20240216	9900	65.45	20241209	4.43	N	054450	500	75 억	0	N	N	21	N	N
18	20250122	160544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	730	2	4.59	6014609470	363910	205.34	16150	16800	15690	20650	11140	15910	16527.46	0.00	29875	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2520	4.02	1.00	12	2.40	4136.00	16590.00	38550	20240216	-56.84	9900	20241209	68.08	17650	-5.72	20250115	12730	30.71	20250102	38550	-56.84	20240216	9900	68.08	20241209	4.42	N	054450	500	75 억	0	N	N	21	N	N
19	20250122	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	750	2	4.71	5632233100	340968	192.39	16150	16800	15690	20650	11140	15910	16518.36	0.00	31558	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2523	4.03	1.00	12	2.25	4136.00	16590.00	38550	20240216	-56.78	9900	20241209	68.28	17650	-5.61	20250115	12730	30.87	20250102	38550	-56.78	20240216	9900	68.28	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
20	20250122	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	650	2	4.09	5080584140	307843	173.70	16150	16800	15690	20650	11140	15910	16503.82	0.00	35502	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2508	4.00	1.00	12	2.03	4136.00	16590.00	38550	20240216	-57.04	9900	20241209	67.27	17650	-6.18	20250115	12730	30.09	20250102	38550	-57.04	20240216	9900	67.27	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
21	20250122	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	650	2	4.09	4822482790	292259	164.91	16150	16800	15690	20650	11140	15910	16500.72	0.00	39489	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2508	4.00	1.00	12	1.93	4136.00	16590.00	38550	20240216	-57.04	9900	20241209	67.27	17650	-6.18	20250115	12730	30.09	20250102	38550	-57.04	20240216	9900	67.27	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
22	20250122	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	620	2	3.90	4606030210	279188	157.53	16150	16800	15690	20650	11140	15910	16497.95	0.00	37175	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2503	4.00	1.00	12	1.84	4136.00	16590.00	38550	20240216	-57.12	9900	20241209	66.97	17650	-6.35	20250115	12730	29.85	20250102	38550	-57.12	20240216	9900	66.97	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
23	20250122	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	820	2	5.15	4039336220	245023	138.26	16150	16800	15690	20650	11140	15910	16485.54	0.00	32483	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2534	4.04	1.01	12	1.62	4136.00	16590.00	38550	20240216	-56.60	9900	20241209	68.99	17650	-5.21	20250115	12730	31.42	20250102	38550	-56.60	20240216	9900	68.99	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
24	20250122	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	820	2	5.15	2445702730	149487	84.35	16150	16730	15690	20650	11140	15910	16360.64	0.00	19765	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2534	4.04	1.01	12	0.99	4136.00	16590.00	38550	20240216	-56.60	9900	20241209	68.99	17650	-5.21	20250115	12730	31.42	20250102	38550	-56.60	20240216	9900	68.99	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
25	20250122	090546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15760	-150	5	-0.94	116087690	7296	4.12	16150	16150	15740	20650	11140	15910	15911.14	0.00	-3945	16676	16292	15916	15532	15156	16105	15345	76	4740	500	11770	10	1	15144233	2387	3.81	0.95	12	0.05	4136.00	16590.00	38550	20240216	-59.12	9900	20241209	59.19	17650	-10.71	20250115	12730	23.80	20250102	38550	-59.12	20240216	9900	59.19	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
26	20250121	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	-270	5	-1.67	2771834210	174626	88.20	16220	16300	15540	21000	11330	16180	15872.86	0.00	-19322	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2409	3.85	0.96	12	1.15	4136.00	16590.00	38550	20240216	-58.73	9900	20241209	60.71	17650	-9.86	20250115	12730	24.98	20250102	38550	-58.73	20240216	9900	60.71	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
27	20250121	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	-340	5	-2.10	2569690240	161886	81.77	16220	16300	15540	21000	11330	16180	15873.44	0.00	-21323	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2399	3.83	0.95	12	1.07	4136.00	16590.00	38550	20240216	-58.91	9900	20241209	60.00	17650	-10.25	20250115	12730	24.43	20250102	38550	-58.91	20240216	9900	60.00	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
28	20250121	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15860	-320	5	-1.98	2325015800	146409	73.95	16220	16300	15540	21000	11330	16180	15880.26	0.00	-19170	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2402	3.83	0.96	12	0.97	4136.00	16590.00	38550	20240216	-58.86	9900	20241209	60.20	17650	-10.14	20250115	12730	24.59	20250102	38550	-58.86	20240216	9900	60.20	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
29	20250121	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	-330	5	-2.04	2189313200	137835	69.62	16220	16300	15540	21000	11330	16180	15883.56	0.00	-16974	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2400	3.83	0.96	12	0.91	4136.00	16590.00	38550	20240216	-58.88	9900	20241209	60.10	17650	-10.20	20250115	12730	24.51	20250102	38550	-58.88	20240216	9900	60.10	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
30	20250121	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	-350	5	-2.16	2037460550	128281	64.79	16220	16300	15540	21000	11330	16180	15882.78	0.00	-14776	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2397	3.83	0.95	12	0.85	4136.00	16590.00	38550	20240216	-58.94	9900	20241209	59.90	17650	-10.31	20250115	12730	24.35	20250102	38550	-58.94	20240216	9900	59.90	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
31	20250121	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	-410	5	-2.53	1890257520	118922	60.07	16220	16300	15540	21000	11330	16180	15894.92	0.00	-14748	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2388	3.81	0.95	12	0.79	4136.00	16590.00	38550	20240216	-59.09	9900	20241209	59.29	17650	-10.65	20250115	12730	23.88	20250102	38550	-59.09	20240216	9900	59.29	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
32	20250121	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	-430	5	-2.66	1195988620	74569	37.66	16220	16300	15750	21000	11330	16180	16038.67	0.00	-24902	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2385	3.81	0.95	12	0.49	4136.00	16590.00	38550	20240216	-59.14	9900	20241209	59.09	17650	-10.76	20250115	12730	23.72	20250102	38550	-59.14	20240216	9900	59.09	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
33	20250121	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	40	2	0.25	164366630	10137	5.12	16220	16300	16170	21000	11330	16180	16214.55	0.00	-5045	16606	16392	16186	15972	15766	16500	16080	76	4820	500	11970	10	1	15144233	2456	3.92	0.98	12	0.07	4136.00	16590.00	38550	20240216	-57.92	9900	20241209	63.84	17650	-8.10	20250115	12730	27.42	20250102	38550	-57.92	20240216	9900	63.84	20241209	4.45	N	054450	500	75 억	0	N	N	21	N	N
34	20250120	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	150	2	0.94	3152389910	194859	66.28	16100	16400	15980	20800	11230	16030	16177.80	0.00	-1514	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2450	3.91	0.98	12	1.29	4136.00	16590.00	38550	20240216	-58.03	9900	20241209	63.43	17650	-8.33	20250115	12730	27.10	20250102	38550	-58.03	20240216	9900	63.43	20241209	4.38	N	054450	500	75 억	0	N	N	21	N	N
35	20250120	150542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	150	2	0.94	3019350040	186641	63.49	16100	16400	15980	20800	11230	16030	16177.31	0.00	-1604	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2450	3.91	0.98	12	1.23	4136.00	16590.00	38550	20240216	-58.03	9900	20241209	63.43	17650	-8.33	20250115	12730	27.10	20250102	38550	-58.03	20240216	9900	63.43	20241209	4.38	N	054450	500	75 억	0	N	N	6	N	N
36	20250120	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16210	180	2	1.12	2779096730	171799	58.44	16100	16400	15980	20800	11230	16030	16176.44	0.00	-2430	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2455	3.92	0.98	12	1.13	4136.00	16590.00	38550	20240216	-57.95	9900	20241209	63.74	17650	-8.16	20250115	12730	27.34	20250102	38550	-57.95	20240216	9900	63.74	20241209	4.38	N	054450	500	75 억	0	N	N	6	N	N
37	20250120	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	260	2	1.62	2361823200	146112	49.70	16100	16400	15980	20800	11230	16030	16164.47	0.00	-2080	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2467	3.94	0.98	12	0.96	4136.00	16590.00	38550	20240216	-57.74	9900	20241209	64.55	17650	-7.71	20250115	12730	27.97	20250102	38550	-57.74	20240216	9900	64.55	20241209	4.38	N	054450	500	75 억	0	N	N	6	N	N
38	20250120	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	130	2	0.81	2142647880	132611	45.11	16100	16400	15980	20800	11230	16030	16157.39	0.00	-1932	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2447	3.91	0.97	12	0.88	4136.00	16590.00	38550	20240216	-58.08	9900	20241209	63.23	17650	-8.44	20250115	12730	26.94	20250102	38550	-58.08	20240216	9900	63.23	20241209	4.38	N	054450	500	75 억	0	N	N	6	N	N
39	20250120	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16090	60	2	0.37	1480708730	91921	31.27	16100	16280	15980	20800	11230	16030	16108.49	0.00	-5109	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2437	3.89	0.97	12	0.61	4136.00	16590.00	38550	20240216	-58.26	9900	20241209	62.53	17650	-8.84	20250115	12730	26.39	20250102	38550	-58.26	20240216	9900	62.53	20241209	4.38	N	054450	500	75 억	0	N	N	6	N	N
40	20250120	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	80	2	0.50	1204029640	74756	25.43	16100	16280	15980	20800	11230	16030	16106.13	0.00	-4751	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2440	3.90	0.97	12	0.49	4136.00	16590.00	38550	20240216	-58.21	9900	20241209	62.73	17650	-8.73	20250115	12730	26.55	20250102	38550	-58.21	20240216	9900	62.73	20241209	4.38	N	054450	500	75 억	0	N	N	6	N	N
41	20250120	090542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	30	2	0.19	417236380	25953	8.83	16100	16240	15990	20800	11230	16030	16076.62	0.00	-9388	16676	16352	16066	15742	15456	16210	15600	76	4770	500	11860	10	1	15144233	2432	3.88	0.97	12	0.17	4136.00	16590.00	38550	20240216	-58.34	9900	20241209	62.22	17650	-9.01	20250115	12730	26.16	20250102	38550	-58.34	20240216	9900	62.22	20241209	4.38	N	054450	500	75 억	0	N	N	6	N	N
42	20250117	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	-150	5	-0.93	4650372150	288993	96.61	16320	16390	15780	21000	11330	16180	16091.73	0.00	15142	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2428	3.88	0.97	12	1.91	4136.00	16590.00	38550	20240216	-58.42	9900	20241209	61.92	17650	-9.18	20250115	12730	25.92	20250102	38550	-58.42	20240216	9900	61.92	20241209	4.42	N	054450	500	75 억	0	N	N	6	N	N
43	20250117	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16120	-60	5	-0.37	4418056960	274541	91.78	16320	16390	15780	21000	11330	16180	16092.52	0.00	16335	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2441	3.90	0.97	12	1.81	4136.00	16590.00	38550	20240216	-58.18	9900	20241209	62.83	17650	-8.67	20250115	12730	26.63	20250102	38550	-58.18	20240216	9900	62.83	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
44	20250117	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	40	2	0.25	4030081570	250559	83.76	16320	16390	15780	21000	11330	16180	16084.36	0.00	18519	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2456	3.92	0.98	12	1.65	4136.00	16590.00	38550	20240216	-57.92	9900	20241209	63.84	17650	-8.10	20250115	12730	27.42	20250102	38550	-57.92	20240216	9900	63.84	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
45	20250117	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16210	30	2	0.19	3701376400	230310	76.99	16320	16390	15780	21000	11330	16180	16071.28	0.00	19591	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2455	3.92	0.98	12	1.52	4136.00	16590.00	38550	20240216	-57.95	9900	20241209	63.74	17650	-8.16	20250115	12730	27.34	20250102	38550	-57.95	20240216	9900	63.74	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
46	20250117	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	90	2	0.56	3436934440	214000	71.54	16320	16390	15780	21000	11330	16180	16060.44	0.00	20645	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2464	3.93	0.98	12	1.41	4136.00	16590.00	38550	20240216	-57.80	9900	20241209	64.34	17650	-7.82	20250115	12730	27.81	20250102	38550	-57.80	20240216	9900	64.34	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
47	20250117	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16090	-90	5	-0.56	2811707330	175409	58.64	16320	16390	15780	21000	11330	16180	16029.43	0.00	12635	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2437	3.89	0.97	12	1.16	4136.00	16590.00	38550	20240216	-58.26	9900	20241209	62.53	17650	-8.84	20250115	12730	26.39	20250102	38550	-58.26	20240216	9900	62.53	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
48	20250117	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	-350	5	-2.16	2150318550	133815	44.73	16320	16390	15800	21000	11330	16180	16069.34	0.00	-3893	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2397	3.83	0.95	12	0.88	4136.00	16590.00	38550	20240216	-58.94	9900	20241209	59.90	17650	-10.31	20250115	12730	24.35	20250102	38550	-58.94	20240216	9900	59.90	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
49	20250117	090542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	70	2	0.43	413293130	25327	8.47	16320	16390	16230	21000	11330	16180	16318.29	0.00	-544	16746	16462	16216	15932	15686	16340	15810	76	4820	500	11970	10	1	15144233	2461	3.93	0.98	12	0.17	4136.00	16590.00	38550	20240216	-57.85	9900	20241209	64.14	17650	-7.93	20250115	12730	27.65	20250102	38550	-57.85	20240216	9900	64.14	20241209	4.42	N	054450	500	75 억	0	N	N	0	N	N
50	20250116	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	130	2	0.81	4784925110	295510	12.27	16240	16500	15970	20850	11240	16050	16192.11	0.00	-16046	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2450	3.91	0.98	12	1.95	4136.00	16590.00	38550	20240216	-58.03	9900	20241209	63.43	17650	-8.33	20250115	12730	27.10	20250102	38550	-58.03	20240216	9900	63.43	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
51	20250116	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	130	2	0.81	4497860180	277788	11.54	16240	16500	15970	20850	11240	16050	16191.70	0.00	-17566	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2450	3.91	0.98	12	1.83	4136.00	16590.00	38550	20240216	-58.03	9900	20241209	63.43	17650	-8.33	20250115	12730	27.10	20250102	38550	-58.03	20240216	9900	63.43	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
52	20250116	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16080	30	2	0.19	4020038920	248212	10.31	16240	16500	15970	20850	11240	16050	16195.99	0.00	-21821	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2435	3.89	0.97	12	1.64	4136.00	16590.00	38550	20240216	-58.29	9900	20241209	62.42	17650	-8.90	20250115	12730	26.32	20250102	38550	-58.29	20240216	9900	62.42	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
53	20250116	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	-30	5	-0.19	3682946820	227198	9.44	16240	16500	15970	20850	11240	16050	16210.30	0.00	-19979	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2426	3.87	0.97	12	1.50	4136.00	16590.00	38550	20240216	-58.44	9900	20241209	61.82	17650	-9.24	20250115	12730	25.84	20250102	38550	-58.44	20240216	9900	61.82	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
54	20250116	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15970	-80	5	-0.50	3428951940	211340	8.78	16240	16500	15970	20850	11240	16050	16224.81	0.00	-17243	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2419	3.86	0.96	12	1.40	4136.00	16590.00	38550	20240216	-58.57	9900	20241209	61.31	17650	-9.52	20250115	12730	25.45	20250102	38550	-58.57	20240216	9900	61.31	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
55	20250116	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	80	2	0.50	2757627890	169497	7.04	16240	16500	16090	20850	11240	16050	16269.48	0.00	-10399	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2443	3.90	0.97	12	1.12	4136.00	16590.00	38550	20240216	-58.16	9900	20241209	62.93	17650	-8.61	20250115	12730	26.71	20250102	38550	-58.16	20240216	9900	62.93	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
56	20250116	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	80	2	0.50	2316316820	142157	5.90	16240	16500	16090	20850	11240	16050	16294.08	0.00	-5936	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2443	3.90	0.97	12	0.94	4136.00	16590.00	38550	20240216	-58.16	9900	20241209	62.93	17650	-8.61	20250115	12730	26.71	20250102	38550	-58.16	20240216	9900	62.93	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
57	20250116	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	270	2	1.68	532920870	32734	1.36	16240	16340	16240	20850	11240	16050	16280.35	0.00	3885	18403	17226	16473	15296	14543	17815	15885	76	4800	500	11870	10	1	15144233	2472	3.95	0.98	12	0.22	4136.00	16590.00	38550	20240216	-57.67	9900	20241209	64.85	17650	-7.54	20250115	12730	28.20	20250102	38550	-57.67	20240216	9900	64.85	20241209	4.26	N	054450	500	75 억	0	N	N	2	N	N
58	20250115	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16050	470	2	3.02	40277165660	2398841	442.02	15730	17650	15720	20250	10910	15580	16790.33	0.00	10312	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2431	3.88	0.97	12	15.84	4136.00	16590.00	38550	20240216	-58.37	9900	20241209	62.12	17650	-9.07	20250115	12730	26.08	20250102	38550	-58.37	20240216	9900	62.12	20241209	4.28	N	054450	500	75 억	0	N	N	2	N	N
59	20250115	150539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	550	2	3.53	39609752460	2357343	434.37	15730	17650	15720	20250	10910	15580	16802.71	0.00	7021	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2443	3.90	0.97	12	15.57	4136.00	16590.00	38550	20240216	-58.16	9900	20241209	62.93	17650	-8.61	20250115	12730	26.71	20250102	38550	-58.16	20240216	9900	62.93	20241209	4.28	N	054450	500	75 억	0	N	N	82	N	N
60	20250115	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16230	650	2	4.17	38807656020	2307809	425.25	15730	17650	15720	20250	10910	15580	16815.80	0.00	6156	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2458	3.92	0.98	12	15.24	4136.00	16590.00	38550	20240216	-57.90	9900	20241209	63.94	17650	-8.05	20250115	12730	27.49	20250102	38550	-57.90	20240216	9900	63.94	20241209	4.28	N	054450	500	75 억	0	N	N	82	N	N
61	20250115	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	820	2	5.26	37696566790	2239921	412.74	15730	17650	15720	20250	10910	15580	16829.42	0.00	5368	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2484	3.97	0.99	12	14.79	4136.00	16590.00	38550	20240216	-57.46	9900	20241209	65.66	17650	-7.08	20250115	12730	28.83	20250102	38550	-57.46	20240216	9900	65.66	20241209	4.28	N	054450	500	75 억	0	N	N	82	N	N
62	20250115	120532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	840	2	5.39	37101634800	2203649	406.05	15730	17650	15720	20250	10910	15580	16836.45	0.00	-1623	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2487	3.97	0.99	12	14.55	4136.00	16590.00	38550	20240216	-57.41	9900	20241209	65.86	17650	-6.97	20250115	12730	28.99	20250102	38550	-57.41	20240216	9900	65.86	20241209	4.28	N	054450	500	75 억	0	N	N	82	N	N
63	20250115	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	820	2	5.26	36020287420	2137690	393.90	15730	17650	15720	20250	10910	15580	16850.10	0.00	-15532	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2484	3.97	0.99	12	14.12	4136.00	16590.00	38550	20240216	-57.46	9900	20241209	65.66	17650	-7.08	20250115	12730	28.83	20250102	38550	-57.46	20240216	9900	65.66	20241209	4.28	N	054450	500	75 억	0	N	N	82	N	N
64	20250115	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16650	1070	2	6.87	32140476260	1900380	350.17	15730	17650	15720	20250	10910	15580	16912.66	0.00	-23974	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2522	4.03	1.00	12	12.55	4136.00	16590.00	38550	20240216	-56.81	9900	20241209	68.18	17650	-5.67	20250115	12730	30.79	20250102	38550	-56.81	20240216	9900	68.18	20241209	4.28	N	054450	500	75 억	0	N	N	82	N	N
65	20250115	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	330	2	2.12	547277880	34649	6.38	15730	15920	15720	20250	10910	15580	15794.92	0.00	6279	16693	16136	15513	14956	14333	16415	15235	76	4670	500	11520	10	1	15144233	2409	3.85	0.96	12	0.23	4136.00	16590.00	38550	20240216	-58.73	9900	20241209	60.71	16070	-1.00	20250114	12730	24.98	20250102	38550	-58.73	20240216	9900	60.71	20241209	4.28	N	054450	500	75 억	0	N	N	82	N	N
66	20250114	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15580	380	2	2.50	8259513900	530910	116.23	15320	16070	14890	19760	10640	15200	15557.22	0.00	-52074	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2359	3.77	0.94	12	3.51	4136.00	16590.00	38550	20240216	-59.58	9900	20241209	57.37	16070	-3.05	20250114	12730	22.39	20250102	38550	-59.58	20240216	9900	57.37	20241209	4.15	N	054450	500	75 억	0	N	N	82	N	N
67	20250114	150536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15530	330	2	2.17	7923561340	509269	111.49	15320	16070	14890	19760	10640	15200	15558.70	0.00	-51559	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2352	3.75	0.94	12	3.36	4136.00	16590.00	38550	20240216	-59.71	9900	20241209	56.87	16070	-3.36	20250114	12730	22.00	20250102	38550	-59.71	20240216	9900	56.87	20241209	4.15	N	054450	500	75 억	0	N	N	0	N	N
68	20250114	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15460	260	2	1.71	7379675520	474216	103.82	15320	16070	14890	19760	10640	15200	15561.84	0.00	-51419	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2341	3.74	0.93	12	3.13	4136.00	16590.00	38550	20240216	-59.90	9900	20241209	56.16	16070	-3.80	20250114	12730	21.45	20250102	38550	-59.90	20240216	9900	56.16	20241209	4.15	N	054450	500	75 억	0	N	N	0	N	N
69	20250114	130536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	270	2	1.78	6284989510	403247	88.28	15320	16070	14890	19760	10640	15200	15585.96	0.00	-48743	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2343	3.74	0.93	12	2.66	4136.00	16590.00	38550	20240216	-59.87	9900	20241209	56.26	16070	-3.73	20250114	12730	21.52	20250102	38550	-59.87	20240216	9900	56.26	20241209	4.15	N	054450	500	75 억	0	N	N	0	N	N
70	20250114	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15220	20	2	0.13	1374198420	91041	19.93	15320	15460	14890	19760	10640	15200	15094.28	0.00	-376	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2305	3.68	0.92	12	0.60	4136.00	16590.00	38550	20240216	-60.52	9900	20241209	53.74	15950	-4.58	20250110	12730	19.56	20250102	38550	-60.52	20240216	9900	53.74	20241209	4.15	N	054450	500	75 억	0	N	N	0	N	N
71	20250114	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15040	-160	5	-1.05	1146439750	76004	16.64	15320	15460	14890	19760	10640	15200	15083.94	0.00	521	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2278	3.64	0.91	12	0.50	4136.00	16590.00	38550	20240216	-60.99	9900	20241209	51.92	15950	-5.71	20250110	12730	18.15	20250102	38550	-60.99	20240216	9900	51.92	20241209	4.15	N	054450	500	75 억	0	N	N	0	N	N
72	20250114	100534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	-210	5	-1.38	925306200	61289	13.42	15320	15460	14890	19760	10640	15200	15097.43	0.00	2442	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2270	3.62	0.90	12	0.40	4136.00	16590.00	38550	20240216	-61.12	9900	20241209	51.41	15950	-6.02	20250110	12730	17.75	20250102	38550	-61.12	20240216	9900	51.41	20241209	4.15	N	054450	500	75 억	0	N	N	0	N	N
73	20250114	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	-130	5	-0.86	281682700	18407	4.03	15320	15460	15070	19760	10640	15200	15303.03	0.00	-756	15893	15546	15223	14876	14553	15385	14715	76	4560	500	11240	10	1	15144233	2282	3.64	0.91	12	0.12	4136.00	16590.00	38550	20240216	-60.91	9900	20241209	52.22	15950	-5.52	20250110	12730	18.38	20250102	38550	-60.91	20240216	9900	52.22	20241209	4.15	N	054450	500	75 억	0	N	N	0	N	N
74	20250113	160529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	-220	5	-1.43	6907964570	454573	19.91	15400	15570	14900	20000	10800	15420	15196.22	0.24	-57053	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2302	3.68	0.92	12	3.00	4136.00	16590.00	38550	20240216	-60.57	9900	20241209	53.54	15950	-4.70	20250110	12730	19.40	20250102	38550	-60.57	20240216	9900	53.54	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
75	20250113	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15180	-240	5	-1.56	6475768630	426131	18.66	15400	15570	14900	20000	10800	15420	15196.25	0.24	-49191	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2299	3.67	0.92	12	2.81	4136.00	16590.00	38550	20240216	-60.62	9900	20241209	53.33	15950	-4.83	20250110	12730	19.25	20250102	38550	-60.62	20240216	9900	53.33	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
76	20250113	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	-280	5	-1.82	6005687040	395139	17.31	15400	15570	14900	20000	10800	15420	15198.49	0.24	-31706	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2293	3.66	0.91	12	2.61	4136.00	16590.00	38550	20240216	-60.73	9900	20241209	52.93	15950	-5.08	20250110	12730	18.93	20250102	38550	-60.73	20240216	9900	52.93	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
77	20250113	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-130	5	-0.84	5382141730	354062	15.51	15400	15570	14900	20000	10800	15420	15200.65	0.24	-10882	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2316	3.70	0.92	12	2.34	4136.00	16590.00	38550	20240216	-60.34	9900	20241209	54.44	15950	-4.14	20250110	12730	20.11	20250102	38550	-60.34	20240216	9900	54.44	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
78	20250113	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	50	2	0.32	4771390190	314256	13.76	15400	15570	14900	20000	10800	15420	15182.55	0.24	-12040	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2343	3.74	0.93	12	2.08	4136.00	16590.00	38550	20240216	-59.87	9900	20241209	56.26	15950	-3.01	20250110	12730	21.52	20250102	38550	-59.87	20240216	9900	56.26	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
79	20250113	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15390	-30	5	-0.19	3665074640	242711	10.63	15400	15450	14900	20000	10800	15420	15099.55	0.24	-32966	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2331	3.72	0.93	12	1.60	4136.00	16590.00	38550	20240216	-60.08	9900	20241209	55.45	15950	-3.51	20250110	12730	20.90	20250102	38550	-60.08	20240216	9900	55.45	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
80	20250113	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	-460	5	-2.98	2416971210	160235	7.02	15400	15400	14950	20000	10800	15420	15082.28	0.24	-42273	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2266	3.62	0.90	12	1.06	4136.00	16590.00	38550	20240216	-61.19	9900	20241209	51.11	15950	-6.21	20250110	12730	17.52	20250102	38550	-61.19	20240216	9900	51.11	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
81	20250113	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15120	-300	5	-1.95	618048570	40585	1.78	15400	15400	15100	20000	10800	15420	15224.77	0.24	-6428	17106	16262	15106	14262	13106	16685	14685	76	4580	500	11410	10	1	15144233	2290	3.66	0.91	12	0.27	4136.00	16590.00	38550	20240216	-60.78	9900	20241209	52.73	15950	-5.20	20250110	12730	18.77	20250102	38550	-60.78	20240216	9900	52.73	20241209	4.12	N	054450	500	75 억	36654	N	N	0	N	N
82	20250110	160521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15420	1480	2	10.62	34814091860	2271542	3077.64	14000	15950	13950	18120	9760	13940	15326.16	0.00	51287	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2335	3.73	0.93	12	15.00	4136.00	16590.00	38550	20240216	-60.00	9900	20241209	55.76	15950	-3.32	20250110	12730	21.13	20250102	38550	-60.00	20240216	9900	55.76	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
83	20250110	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15460	1520	2	10.90	33632006150	2195032	2973.98	14000	15950	13950	18120	9760	13940	15321.88	0.00	48999	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2341	3.74	0.93	12	14.49	4136.00	16590.00	38550	20240216	-59.90	9900	20241209	56.16	15950	-3.07	20250110	12730	21.45	20250102	38550	-59.90	20240216	9900	56.16	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
84	20250110	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15020	1080	2	7.75	31095227500	2030313	2750.80	14000	15950	13950	18120	9760	13940	15315.49	0.00	22029	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2275	3.63	0.91	12	13.41	4136.00	16590.00	38550	20240216	-61.04	9900	20241209	51.72	15950	-5.83	20250110	12730	17.99	20250102	38550	-61.04	20240216	9900	51.72	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
85	20250110	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	1360	2	9.76	28773194050	1877146	2543.28	14000	15950	13950	18120	9760	13940	15328.16	0.00	34332	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2317	3.70	0.92	12	12.40	4136.00	16590.00	38550	20240216	-60.31	9900	20241209	54.55	15950	-4.08	20250110	12730	20.19	20250102	38550	-60.31	20240216	9900	54.55	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
86	20250110	120521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15240	1300	2	9.33	26145571900	1706226	2311.71	14000	15950	13950	18120	9760	13940	15323.63	0.00	7345	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2308	3.68	0.92	12	11.27	4136.00	16590.00	38550	20240216	-60.47	9900	20241209	53.94	15950	-4.45	20250110	12730	19.72	20250102	38550	-60.47	20240216	9900	53.94	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
87	20250110	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14830	890	2	6.38	17898090700	1167126	1581.30	14000	15950	13950	18120	9760	13940	15335.18	0.00	-10211	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2246	3.59	0.89	12	7.71	4136.00	16590.00	38550	20240216	-61.53	9900	20241209	49.80	15950	-7.02	20250110	12730	16.50	20250102	38550	-61.53	20240216	9900	49.80	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
88	20250110	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	450	2	3.23	1408441420	98032	132.82	14000	14610	13950	18120	9760	13940	14367.16	0.00	13163	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2179	3.48	0.87	12	0.65	4136.00	16590.00	38550	20240216	-62.67	9900	20241209	45.35	14610	-1.51	20250110	12730	13.04	20250102	38550	-62.67	20240216	9900	45.35	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
89	20250110	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13960	20	2	0.14	84000500	5995	8.12	14000	14100	13950	18120	9760	13940	14011.77	0.00	-3824	14406	14172	13986	13752	13566	14080	13660	76	4180	500	10310	10	1	15144233	2114	3.38	0.84	12	0.04	4136.00	16590.00	38550	20240216	-63.79	9900	20241209	41.01	14550	-4.05	20250107	12730	9.66	20250102	38550	-63.79	20240216	9900	41.01	20241209	4.12	N	054450	500	75 억	0	N	N	152	N	N
90	20250109	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	-130	5	-0.92	1012794770	72682	43.56	14220	14220	13800	18290	9850	14070	13934.60	0.00	-1733	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2111	3.37	0.84	12	0.48	4136.00	16590.00	38550	20240216	-63.84	9900	20241209	40.81	14550	-4.19	20250107	12730	9.51	20250102	38550	-63.84	20240216	9900	40.81	20241209	4.07	N	054450	500	75 억	0	N	N	152	N	N
91	20250109	150520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	-150	5	-1.07	947444560	67995	40.75	14220	14220	13800	18290	9850	14070	13934.03	0.00	-2877	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2108	3.37	0.84	12	0.45	4136.00	16590.00	38550	20240216	-63.89	9900	20241209	40.61	14550	-4.33	20250107	12730	9.35	20250102	38550	-63.89	20240216	9900	40.61	20241209	4.07	N	054450	500	75 억	0	N	N	24	N	N
92	20250109	140520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	-150	5	-1.07	879074110	63095	37.81	14220	14220	13800	18290	9850	14070	13932.55	0.00	-4419	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2108	3.37	0.84	12	0.42	4136.00	16590.00	38550	20240216	-63.89	9900	20241209	40.61	14550	-4.33	20250107	12730	9.35	20250102	38550	-63.89	20240216	9900	40.61	20241209	4.07	N	054450	500	75 억	0	N	N	24	N	N
93	20250109	130519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	-100	5	-0.71	772455910	55426	33.22	14220	14220	13800	18290	9850	14070	13936.71	0.00	-5276	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2116	3.38	0.84	12	0.37	4136.00	16590.00	38550	20240216	-63.76	9900	20241209	41.11	14550	-3.99	20250107	12730	9.74	20250102	38550	-63.76	20240216	9900	41.11	20241209	4.07	N	054450	500	75 억	0	N	N	24	N	N
94	20250109	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	-150	5	-1.07	699222330	50186	30.08	14220	14220	13800	18290	9850	14070	13932.62	0.00	-4748	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2108	3.37	0.84	12	0.33	4136.00	16590.00	38550	20240216	-63.89	9900	20241209	40.61	14550	-4.33	20250107	12730	9.35	20250102	38550	-63.89	20240216	9900	40.61	20241209	4.07	N	054450	500	75 억	0	N	N	24	N	N
95	20250109	110520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	-150	5	-1.07	600155300	43056	25.80	14220	14220	13800	18290	9850	14070	13938.95	0.00	-6012	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2108	3.37	0.84	12	0.28	4136.00	16590.00	38550	20240216	-63.89	9900	20241209	40.61	14550	-4.33	20250107	12730	9.35	20250102	38550	-63.89	20240216	9900	40.61	20241209	4.07	N	054450	500	75 억	0	N	N	24	N	N
96	20250109	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-160	5	-1.14	447012130	32068	19.22	14220	14220	13800	18290	9850	14070	13939.51	0.00	-7618	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2107	3.36	0.84	12	0.21	4136.00	16590.00	38550	20240216	-63.92	9900	20241209	40.51	14550	-4.40	20250107	12730	9.27	20250102	38550	-63.92	20240216	9900	40.51	20241209	4.07	N	054450	500	75 억	0	N	N	24	N	N
97	20250109	090522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-80	5	-0.57	109687970	7810	4.68	14220	14220	13910	18290	9850	14070	14044.55	0.00	-2677	14563	14316	14083	13836	13603	14440	13960	76	4220	500	10410	10	1	15144233	2119	3.38	0.84	12	0.05	4136.00	16590.00	38550	20240216	-63.71	9900	20241209	41.31	14550	-3.85	20250107	12730	9.90	20250102	38550	-63.71	20240216	9900	41.31	20241209	4.07	N	054450	500	75 억	0	N	N	24	N	N
98	20250108	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14070	210	2	1.52	2337231200	166066	119.16	13860	14330	13850	18010	9710	13860	14074.49	0.00	4256	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2131	3.40	0.85	12	1.10	4136.00	16590.00	38550	20240216	-63.50	9900	20241209	42.12	14550	-3.30	20250107	12730	10.53	20250102	38550	-63.50	20240216	9900	42.12	20241209	4.00	N	054450	500	75 억	0	N	N	24	N	N
99	20250108	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14120	260	2	1.88	2124927520	151001	108.35	13860	14330	13850	18010	9710	13860	14072.67	0.00	1377	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2138	3.41	0.85	12	1.00	4136.00	16590.00	38550	20240216	-63.37	9900	20241209	42.63	14550	-2.96	20250107	12730	10.92	20250102	38550	-63.37	20240216	9900	42.63	20241209	4.00	N	054450	500	75 억	0	N	N	31	N	N
100	20250108	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	160	2	1.15	1906390880	135510	97.23	13860	14330	13850	18010	9710	13860	14068.70	0.00	-738	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2123	3.39	0.85	12	0.89	4136.00	16590.00	38550	20240216	-63.63	9900	20241209	41.62	14550	-3.64	20250107	12730	10.13	20250102	38550	-63.63	20240216	9900	41.62	20241209	4.00	N	054450	500	75 억	0	N	N	31	N	N
101	20250108	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	110	2	0.79	1847670290	131309	94.22	13860	14330	13850	18010	9710	13860	14071.62	0.00	-1779	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2116	3.38	0.84	12	0.87	4136.00	16590.00	38550	20240216	-63.76	9900	20241209	41.11	14550	-3.99	20250107	12730	9.74	20250102	38550	-63.76	20240216	9900	41.11	20241209	4.00	N	054450	500	75 억	0	N	N	31	N	N
102	20250108	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13970	110	2	0.79	1683497990	119562	85.79	13860	14330	13850	18010	9710	13860	14081.07	0.00	3730	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2116	3.38	0.84	12	0.79	4136.00	16590.00	38550	20240216	-63.76	9900	20241209	41.11	14550	-3.99	20250107	12730	9.74	20250102	38550	-63.76	20240216	9900	41.11	20241209	4.00	N	054450	500	75 억	0	N	N	31	N	N
103	20250108	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13940	80	2	0.58	1515505200	107518	77.15	13860	14330	13850	18010	9710	13860	14095.98	0.00	1745	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2111	3.37	0.84	12	0.71	4136.00	16590.00	38550	20240216	-63.84	9900	20241209	40.81	14550	-4.19	20250107	12730	9.51	20250102	38550	-63.84	20240216	9900	40.81	20241209	4.00	N	054450	500	75 억	0	N	N	31	N	N
104	20250108	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	290	2	2.09	995808200	70409	50.52	13860	14330	13850	18010	9710	13860	14144.33	0.00	-4490	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2143	3.42	0.85	12	0.46	4136.00	16590.00	38550	20240216	-63.29	9900	20241209	42.93	14550	-2.75	20250107	12730	11.15	20250102	38550	-63.29	20240216	9900	42.93	20241209	4.00	N	054450	500	75 억	0	N	N	31	N	N
105	20250108	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	160	2	1.15	150148810	10766	7.72	13860	14080	13850	18010	9710	13860	13948.90	0.00	-1329	14786	14322	14086	13622	13386	14205	13505	76	4150	500	10250	10	1	15144233	2123	3.39	0.85	12	0.07	4136.00	16590.00	38550	20240216	-63.63	9900	20241209	41.62	14550	-3.64	20250107	12730	10.13	20250102	38550	-63.63	20240216	9900	41.62	20241209	4.00	N	054450	500	75 억	0	N	N	31	N	N
106	20250107	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13860	-450	5	-3.14	1951545240	138198	78.93	14500	14550	13850	18600	10020	14310	14121.54	0.00	-1913	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2099	3.35	0.84	12	0.91	4136.00	16590.00	38550	20240216	-64.05	9900	20241209	40.00	14550	-4.74	20250107	12730	8.88	20250102	38550	-64.05	20240216	9900	40.00	20241209	3.98	N	054450	500	75 억	0	N	N	31	N	N
107	20250107	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-420	5	-2.94	1851434180	130982	74.81	14500	14550	13850	18600	10020	14310	14135.03	0.00	-2001	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2104	3.36	0.84	12	0.86	4136.00	16590.00	38550	20240216	-63.97	9900	20241209	40.30	14550	-4.54	20250107	12730	9.11	20250102	38550	-63.97	20240216	9900	40.30	20241209	3.98	N	054450	500	75 억	0	N	N	176	N	N
108	20250107	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-290	5	-2.03	1634546250	115430	65.93	14500	14550	13960	18600	10020	14310	14160.50	0.00	1202	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2123	3.39	0.85	12	0.76	4136.00	16590.00	38550	20240216	-63.63	9900	20241209	41.62	14550	-3.64	20250107	12730	10.13	20250102	38550	-63.63	20240216	9900	41.62	20241209	3.98	N	054450	500	75 억	0	N	N	176	N	N
109	20250107	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14040	-270	5	-1.89	1575221650	111200	63.51	14500	14550	13960	18600	10020	14310	14165.66	0.00	1608	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2126	3.39	0.85	12	0.73	4136.00	16590.00	38550	20240216	-63.58	9900	20241209	41.82	14550	-3.51	20250107	12730	10.29	20250102	38550	-63.58	20240216	9900	41.82	20241209	3.98	N	054450	500	75 억	0	N	N	176	N	N
110	20250107	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	-220	5	-1.54	1240823920	87332	49.88	14500	14550	14020	18600	10020	14310	14208.12	0.00	2196	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2134	3.41	0.85	12	0.58	4136.00	16590.00	38550	20240216	-63.45	9900	20241209	42.32	14550	-3.16	20250107	12730	10.68	20250102	38550	-63.45	20240216	9900	42.32	20241209	3.98	N	054450	500	75 억	0	N	N	176	N	N
111	20250107	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	-160	5	-1.12	1026172850	72103	41.18	14500	14550	14020	18600	10020	14310	14232.04	0.00	-967	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2143	3.42	0.85	12	0.48	4136.00	16590.00	38550	20240216	-63.29	9900	20241209	42.93	14550	-2.75	20250107	12730	11.15	20250102	38550	-63.29	20240216	9900	42.93	20241209	3.98	N	054450	500	75 억	0	N	N	176	N	N
112	20250107	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	-210	5	-1.47	835369860	58595	33.47	14500	14550	14020	18600	10020	14310	14256.67	0.00	-4592	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2135	3.41	0.85	12	0.39	4136.00	16590.00	38550	20240216	-63.42	9900	20241209	42.42	14550	-3.09	20250107	12730	10.76	20250102	38550	-63.42	20240216	9900	42.42	20241209	3.98	N	054450	500	75 억	0	N	N	176	N	N
113	20250107	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	120	2	0.84	180991120	12499	7.14	14500	14550	14420	18600	10020	14310	14480.45	0.00	-1089	14610	14460	14360	14210	14110	14410	14160	76	4290	500	10580	10	1	15144233	2185	3.49	0.87	12	0.08	4136.00	16590.00	38550	20240216	-62.57	9900	20241209	45.76	14550	-0.82	20250107	12730	13.35	20250102	38550	-62.57	20240216	9900	45.76	20241209	3.98	N	054450	500	75 억	0	N	N	176	N	N
114	20250106	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14310	-10	5	-0.07	2475760250	172568	41.88	14320	14510	14260	18610	10030	14320	14346.62	0.17	-37837	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2167	3.46	0.86	12	1.14	4136.00	16590.00	38550	20240216	-62.88	9900	20241209	44.55	14510	-1.38	20250106	12730	12.41	20250102	38550	-62.88	20240216	9900	44.55	20241209	4.13	N	054450	500	75 억	25343	N	N	176	N	N
115	20250106	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	-30	5	-0.21	2323734690	161932	39.30	14320	14510	14260	18610	10030	14320	14350.06	0.17	-33498	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2164	3.46	0.86	12	1.07	4136.00	16590.00	38550	20240216	-62.93	9900	20241209	44.34	14510	-1.52	20250106	12730	12.25	20250102	38550	-62.93	20240216	9900	44.34	20241209	4.13	N	054450	500	75 억	25343	N	N	45	N	N
116	20250106	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	10	2	0.07	2114745830	147326	35.76	14320	14510	14260	18610	10030	14320	14354.19	0.17	-31772	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2170	3.46	0.86	12	0.97	4136.00	16590.00	38550	20240216	-62.83	9900	20241209	44.75	14510	-1.24	20250106	12730	12.57	20250102	38550	-62.83	20240216	9900	44.75	20241209	4.13	N	054450	500	75 억	25343	N	N	45	N	N
117	20250106	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	10	2	0.07	1836640110	127884	31.04	14320	14510	14260	18610	10030	14320	14361.77	0.17	-27296	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2170	3.46	0.86	12	0.84	4136.00	16590.00	38550	20240216	-62.83	9900	20241209	44.75	14510	-1.24	20250106	12730	12.57	20250102	38550	-62.83	20240216	9900	44.75	20241209	4.13	N	054450	500	75 억	25343	N	N	45	N	N
118	20250106	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14370	50	2	0.35	1542635770	107360	26.06	14320	14510	14260	18610	10030	14320	14368.81	0.17	-21609	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2176	3.47	0.87	12	0.71	4136.00	16590.00	38550	20240216	-62.72	9900	20241209	45.15	14510	-0.96	20250106	12730	12.88	20250102	38550	-62.72	20240216	9900	45.15	20241209	4.13	N	054450	500	75 억	25343	N	N	45	N	N
119	20250106	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	40	2	0.28	1381074440	96104	23.33	14320	14510	14260	18610	10030	14320	14370.62	0.17	-16983	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2175	3.47	0.87	12	0.63	4136.00	16590.00	38550	20240216	-62.75	9900	20241209	45.05	14510	-1.03	20250106	12730	12.80	20250102	38550	-62.75	20240216	9900	45.05	20241209	4.13	N	054450	500	75 억	25343	N	N	45	N	N
120	20250106	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	30	2	0.21	931702780	64847	15.74	14320	14510	14260	18610	10030	14320	14367.71	0.17	-13266	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2173	3.47	0.86	12	0.43	4136.00	16590.00	38550	20240216	-62.78	9900	20241209	44.95	14510	-1.10	20250106	12730	12.73	20250102	38550	-62.78	20240216	9900	44.95	20241209	4.13	N	054450	500	75 억	25343	N	N	45	N	N
121	20250106	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	130	2	0.91	261976330	18182	4.41	14320	14510	14300	18610	10030	14320	14408.56	0.17	-2810	15040	14680	14140	13780	13240	14860	13960	76	4290	500	10590	10	1	15144233	2188	3.49	0.87	12	0.12	4136.00	16590.00	38550	20240216	-62.52	9900	20241209	45.96	14510	-0.41	20250106	12730	13.51	20250102	38550	-62.52	20240216	9900	45.96	20241209	4.13	N	054450	500	75 억	25343	N	N	45	N	N
122	20250103	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	490	2	3.54	5770840340	408984	148.02	13940	14500	13600	17970	9690	13830	14109.73	0.62	-66556	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2169	3.46	0.86	12	2.70	4136.00	16590.00	38550	20240216	-62.85	9900	20241209	44.65	14500	-1.24	20250103	12730	12.49	20250102	38550	-62.85	20240216	9900	44.65	20241209	4.17	N	054450	500	75 억	94456	N	N	45	N	N
123	20250103	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	310	2	2.24	3880623510	277406	100.40	13940	14310	13600	17970	9690	13830	13988.97	0.62	-47144	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2141	3.42	0.85	12	1.83	4136.00	16590.00	38550	20240216	-63.32	9900	20241209	42.83	14310	-1.19	20250103	12730	11.08	20250102	38550	-63.32	20240216	9900	42.83	20241209	4.17	N	054450	500	75 억	94456	N	N	14	N	N
124	20250103	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	200	2	1.45	3442025750	246246	89.12	13940	14310	13600	17970	9690	13830	13978.00	0.62	-37819	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2125	3.39	0.85	12	1.63	4136.00	16590.00	38550	20240216	-63.61	9900	20241209	41.72	14310	-1.96	20250103	12730	10.21	20250102	38550	-63.61	20240216	9900	41.72	20241209	4.17	N	054450	500	75 억	94456	N	N	14	N	N
125	20250103	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	190	2	1.37	2866503100	204922	74.17	13940	14310	13600	17970	9690	13830	13988.26	0.62	-37249	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2123	3.39	0.85	12	1.35	4136.00	16590.00	38550	20240216	-63.63	9900	20241209	41.62	14310	-2.03	20250103	12730	10.13	20250102	38550	-63.63	20240216	9900	41.62	20241209	4.17	N	054450	500	75 억	94456	N	N	14	N	N
126	20250103	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	310	2	2.24	2471520370	176913	64.03	13940	14310	13600	17970	9690	13830	13970.26	0.62	-32744	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2141	3.42	0.85	12	1.17	4136.00	16590.00	38550	20240216	-63.32	9900	20241209	42.83	14310	-1.19	20250103	12730	11.08	20250102	38550	-63.32	20240216	9900	42.83	20241209	4.17	N	054450	500	75 억	94456	N	N	14	N	N
127	20250103	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	460	2	3.33	1838408190	132288	47.88	13940	14310	13600	17970	9690	13830	13897.01	0.62	-25955	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2164	3.46	0.86	12	0.87	4136.00	16590.00	38550	20240216	-62.93	9900	20241209	44.34	14310	-0.14	20250103	12730	12.25	20250102	38550	-62.93	20240216	9900	44.34	20241209	4.17	N	054450	500	75 억	94456	N	N	14	N	N
128	20250103	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13750	-80	5	-0.58	956984730	69488	25.15	13940	14020	13600	17970	9690	13830	13771.94	0.62	-19706	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2082	3.32	0.83	12	0.46	4136.00	16590.00	38550	20240216	-64.33	9900	20241209	38.89	14020	-1.93	20250103	12730	8.01	20250102	38550	-64.33	20240216	9900	38.89	20241209	4.17	N	054450	500	75 억	94456	N	N	14	N	N
129	20250103	090502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13790	-40	5	-0.29	212867320	15319	5.54	13940	14020	13780	17970	9690	13830	13895.64	0.62	-7529	14683	14256	13493	13066	12303	14470	13280	76	4140	500	10230	10	1	15144233	2088	3.33	0.83	12	0.10	4136.00	16590.00	38550	20240216	-64.23	9900	20241209	39.29	14020	-1.64	20250103	12730	8.33	20250102	38550	-64.23	20240216	9900	39.29	20241209	4.17	N	054450	500	75 억	94456	N	N	14	N	N
130	20250102	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13830	1130	2	8.90	3692140180	272182	308.16	12730	13920	12730	16510	8890	12700	13564.77	0.24	44191	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	2094	3.34	0.83	12	1.80	4136.00	16590.00	38550	20240216	-64.12	9900	20241209	39.70	13920	-0.65	20250102	12730	8.64	20250102	38550	-64.12	20240216	9900	39.70	20241209	4.08	N	054450	500	75 억	35737	N	N	14	N	N
131	20250102	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13870	1170	2	9.21	3439092720	253877	287.43	12730	13920	12730	16510	8890	12700	13546.29	0.24	41403	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	2101	3.35	0.84	12	1.68	4136.00	16590.00	38550	20240216	-64.02	9900	20241209	40.10	13920	-0.36	20250102	12730	8.96	20250102	38550	-64.02	20240216	9900	40.10	20241209	4.08	N	054450	500	75 억	35737	N	N	44	N	N
132	20250102	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13700	1000	2	7.87	3056839870	226198	256.09	12730	13910	12730	16510	8890	12700	13514.00	0.24	42941	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	2075	3.31	0.83	12	1.49	4136.00	16590.00	38550	20240216	-64.46	9900	20241209	38.38	13910	-1.51	20250102	12730	7.62	20250102	38550	-64.46	20240216	9900	38.38	20241209	4.08	N	054450	500	75 억	35737	N	N	44	N	N
133	20250102	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13630	930	2	7.32	2933717710	217179	245.88	12730	13910	12730	16510	8890	12700	13508.29	0.24	42652	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	2064	3.30	0.82	12	1.43	4136.00	16590.00	38550	20240216	-64.64	9900	20241209	37.68	13910	-2.01	20250102	12730	7.07	20250102	38550	-64.64	20240216	9900	37.68	20241209	4.08	N	054450	500	75 억	35737	N	N	44	N	N
134	20250102	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13840	1140	2	8.98	2501665700	185668	210.21	12730	13910	12730	16510	8890	12700	13473.87	0.24	46291	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	2096	3.35	0.83	12	1.23	4136.00	16590.00	38550	20240216	-64.10	9900	20241209	39.80	13910	-0.50	20250102	12730	8.72	20250102	38550	-64.10	20240216	9900	39.80	20241209	4.08	N	054450	500	75 억	35737	N	N	44	N	N
135	20250102	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13680	980	2	7.72	1641191480	123376	139.68	12730	13830	12730	16510	8890	12700	13302.36	0.24	23674	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	2072	3.31	0.82	12	0.81	4136.00	16590.00	38550	20240216	-64.51	9900	20241209	38.18	13830	-1.08	20250102	12730	7.46	20250102	38550	-64.51	20240216	9900	38.18	20241209	4.08	N	054450	500	75 억	35737	N	N	44	N	N
136	20250102	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12820	120	2	0.94	68737310	5356	6.06	12730	12990	12730	16510	8890	12700	12833.70	0.24	-550	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	1941	3.10	0.77	12	0.04	4136.00	16590.00	38550	20240216	-66.74	9900	20241209	29.49	12990	-1.31	20250102	12730	0.71	20250102	38550	-66.74	20240216	9900	29.49	20241209	4.08	N	054450	500	75 억	35737	N	N	44	N	N
137	20250102	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	0	3	0.00	0	0	0.00	0	0	0	16510	8890	12700	0.00	0.24	0	13133	12916	12533	12316	11933	13025	12425	76	3810	500	9390	10	1	15144233	1923	3.07	0.77	12	0.00	4136.00	16590.00	38550	20240216	-67.06	9900	20241209	28.28	0	0.00	0	0	0.00	0	38550	-67.06	20240216	9900	28.28	20241209	4.08	N	054450	500	75 억	35737	N	N	44	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History