KissMeData/224110/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	900	2	5.45	3136955650	180229	382.13	16690	18300	16470	21450	11550	16500	17405.39	2.03	-16678	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	929	14.43	1.44	12	3.38	1206.00	12086.00	32500	20241210	-46.46	10030	20241122	73.48	22250	-21.80	20250115	16100	8.07	20250123	32500	-46.46	20241210	10030	73.48	20241122	2.82	N	224110	500	26 억	108144	N	Y	N	N
3	20250124	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17390	890	2	5.39	3068883720	176323	373.85	16690	18300	16470	21450	11550	16500	17404.90	2.03	-15922	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	929	14.42	1.44	12	3.30	1206.00	12086.00	32500	20241210	-46.49	10030	20241122	73.38	22250	-21.84	20250115	16100	8.01	20250123	32500	-46.49	20241210	10030	73.38	20241122	2.82	N	224110	500	26 억	108144	N	N	N	N
4	20250124	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17540	1040	2	6.30	2840066170	163213	346.05	16690	18300	16470	21450	11550	16500	17400.98	2.03	-16915	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	937	14.54	1.45	12	3.06	1206.00	12086.00	32500	20241210	-46.03	10030	20241122	74.88	22250	-21.17	20250115	16100	8.94	20250123	32500	-46.03	20241210	10030	74.88	20241122	2.82	N	224110	500	26 억	108144	N	N	N	N
5	20250124	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18200	1700	2	10.30	2123399580	123151	261.11	16690	18300	16470	21450	11550	16500	17242.24	2.03	-9311	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	972	15.09	1.51	12	2.31	1206.00	12086.00	32500	20241210	-44.00	10030	20241122	81.46	22250	-18.20	20250115	16100	13.04	20250123	32500	-44.00	20241210	10030	81.46	20241122	2.82	N	224110	500	26 억	108144	N	N	N	N
6	20250124	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	480	2	2.91	1112963490	65922	139.77	16690	17320	16470	21450	11550	16500	16883.04	2.03	-6386	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	907	14.08	1.40	12	1.23	1206.00	12086.00	32500	20241210	-47.75	10030	20241122	69.29	22250	-23.69	20250115	16100	5.47	20250123	32500	-47.75	20241210	10030	69.29	20241122	2.82	N	224110	500	26 억	108144	N	N	N	N
7	20250124	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16880	380	2	2.30	929291920	55084	116.79	16690	17320	16470	21450	11550	16500	16870.45	2.03	-4420	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	901	14.00	1.40	12	1.03	1206.00	12086.00	32500	20241210	-48.06	10030	20241122	68.30	22250	-24.13	20250115	16100	4.84	20250123	32500	-48.06	20241210	10030	68.30	20241122	2.82	N	224110	500	26 억	108144	N	N	N	N
8	20250124	101016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16860	360	2	2.18	603668690	35997	76.32	16690	17320	16470	21450	11550	16500	16769.97	2.03	-2949	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	900	13.98	1.40	12	0.67	1206.00	12086.00	32500	20241210	-48.12	10030	20241122	68.10	22250	-24.22	20250115	16100	4.72	20250123	32500	-48.12	20241210	10030	68.10	20241122	2.82	N	224110	500	26 억	108144	N	N	N	N
9	20250124	091023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	400	2	2.42	304176470	18054	38.28	16690	17320	16620	21450	11550	16500	16848.15	2.03	787	17113	16806	16453	16146	15793	16960	16300	27	4950	500	11220	10	1	5340000	902	14.01	1.40	12	0.34	1206.00	12086.00	32500	20241210	-48.00	10030	20241122	68.49	22250	-24.04	20250115	16100	4.97	20250123	32500	-48.00	20241210	10030	68.49	20241122	2.82	N	224110	500	26 억	108144	N	N	N	N
10	20250123	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	210	2	1.29	768613690	46685	76.80	16100	16760	16100	21150	11410	16290	16463.80	2.02	138	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	881	13.68	1.37	12	0.87	1206.00	12086.00	32500	20241210	-49.23	10030	20241122	64.51	22250	-25.84	20250115	16100	2.48	20250123	32500	-49.23	20241210	10030	64.51	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
11	20250123	151014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	130	2	0.80	735703050	44687	73.51	16100	16760	16100	21150	11410	16290	16463.47	2.02	-185	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	877	13.62	1.36	12	0.84	1206.00	12086.00	32500	20241210	-49.48	10030	20241122	63.71	22250	-26.20	20250115	16100	1.99	20250123	32500	-49.48	20241210	10030	63.71	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
12	20250123	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	280	2	1.72	655429770	39828	65.52	16100	16760	16100	21150	11410	16290	16456.51	2.02	-1050	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	885	13.74	1.37	12	0.75	1206.00	12086.00	32500	20241210	-49.02	10030	20241122	65.20	22250	-25.53	20250115	16100	2.92	20250123	32500	-49.02	20241210	10030	65.20	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
13	20250123	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	210	2	1.29	604031240	36718	60.40	16100	16760	16100	21150	11410	16290	16450.55	2.02	-44	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	881	13.68	1.37	12	0.69	1206.00	12086.00	32500	20241210	-49.23	10030	20241122	64.51	22250	-25.84	20250115	16100	2.48	20250123	32500	-49.23	20241210	10030	64.51	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
14	20250123	121015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	320	2	1.96	548667490	33368	54.89	16100	16760	16100	21150	11410	16290	16442.92	2.02	863	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	887	13.77	1.37	12	0.62	1206.00	12086.00	32500	20241210	-48.89	10030	20241122	65.60	22250	-25.35	20250115	16100	3.17	20250123	32500	-48.89	20241210	10030	65.60	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
15	20250123	111007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16670	380	2	2.33	487466350	29681	48.83	16100	16760	16100	21150	11410	16290	16423.52	2.02	1641	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	890	13.82	1.38	12	0.56	1206.00	12086.00	32500	20241210	-48.71	10030	20241122	66.20	22250	-25.08	20250115	16100	3.54	20250123	32500	-48.71	20241210	10030	66.20	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
16	20250123	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	180	2	1.10	413709860	25191	41.44	16100	16760	16100	21150	11410	16290	16422.92	2.02	1557	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	879	13.66	1.36	12	0.47	1206.00	12086.00	32500	20241210	-49.32	10030	20241122	64.21	22250	-25.98	20250115	16100	2.30	20250123	32500	-49.32	20241210	10030	64.21	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
17	20250123	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	240	2	1.47	95957610	5895	9.70	16100	16540	16100	21150	11410	16290	16277.80	2.02	345	16823	16556	16413	16146	16003	16485	16075	27	4860	500	11070	10	1	5340000	883	13.71	1.37	12	0.11	1206.00	12086.00	32500	20241210	-49.14	10030	20241122	64.81	22250	-25.71	20250115	16100	2.67	20250123	32500	-49.14	20241210	10030	64.81	20241122	2.78	N	224110	500	26 억	108036	N	N	N	N
18	20250122	161007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	-320	5	-1.93	989950220	60259	61.02	16400	16680	16270	21550	11630	16610	16429.28	2.06	-1850	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	870	13.51	1.35	12	1.13	1206.00	12086.00	32500	20241210	-49.88	10030	20241122	62.41	22250	-26.79	20250115	16270	0.12	20250122	32500	-49.88	20241210	10030	62.41	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
19	20250122	151008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	-290	5	-1.75	944766110	57487	58.22	16400	16680	16270	21550	11630	16610	16434.43	2.06	-1979	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	871	13.53	1.35	12	1.08	1206.00	12086.00	32500	20241210	-49.78	10030	20241122	62.71	22250	-26.65	20250115	16270	0.31	20250122	32500	-49.78	20241210	10030	62.71	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
20	20250122	141007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	-190	5	-1.14	769652810	46798	47.39	16400	16680	16270	21550	11630	16610	16446.28	2.06	-2009	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	877	13.62	1.36	12	0.88	1206.00	12086.00	32500	20241210	-49.48	10030	20241122	63.71	22250	-26.20	20250115	16270	0.92	20250122	32500	-49.48	20241210	10030	63.71	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
21	20250122	131008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	-100	5	-0.60	716676840	43571	44.12	16400	16680	16270	21550	11630	16610	16448.48	2.06	-2587	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	882	13.69	1.37	12	0.82	1206.00	12086.00	32500	20241210	-49.20	10030	20241122	64.61	22250	-25.80	20250115	16270	1.48	20250122	32500	-49.20	20241210	10030	64.61	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
22	20250122	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	-220	5	-1.32	667747140	40594	41.11	16400	16680	16270	21550	11630	16610	16449.40	2.06	-2739	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	875	13.59	1.36	12	0.76	1206.00	12086.00	32500	20241210	-49.57	10030	20241122	63.41	22250	-26.34	20250115	16270	0.74	20250122	32500	-49.57	20241210	10030	63.41	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
23	20250122	111008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	-120	5	-0.72	559586780	34000	34.43	16400	16680	16270	21550	11630	16610	16458.43	2.06	-2588	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	881	13.67	1.36	12	0.64	1206.00	12086.00	32500	20241210	-49.26	10030	20241122	64.41	22250	-25.89	20250115	16270	1.35	20250122	32500	-49.26	20241210	10030	64.41	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
24	20250122	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	-290	5	-1.75	427091820	25977	26.31	16400	16680	16270	21550	11630	16610	16441.15	2.06	-2246	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	871	13.53	1.35	12	0.49	1206.00	12086.00	32500	20241210	-49.78	10030	20241122	62.71	22250	-26.65	20250115	16270	0.31	20250122	32500	-49.78	20241210	10030	62.71	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
25	20250122	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-210	5	-1.26	148103480	9006	9.12	16400	16680	16370	21550	11630	16610	16444.98	2.06	816	17476	17042	16756	16322	16036	16900	16180	27	4940	500	11290	10	1	5340000	876	13.60	1.36	12	0.17	1206.00	12086.00	32500	20241210	-49.54	10030	20241122	63.51	22250	-26.29	20250115	16370	0.18	20250122	32500	-49.54	20241210	10030	63.51	20241122	2.83	N	224110	500	26 억	109876	N	N	N	N
26	20250121	161001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	-580	5	-3.37	1633919930	97728	93.97	17110	17190	16470	22300	12040	17190	16719.18	1.74	16780	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	887	13.77	1.37	12	1.83	1206.00	12086.00	32500	20241210	-48.89	10030	20241122	65.60	22250	-25.35	20250115	16470	0.85	20250121	32500	-48.89	20241210	10030	65.60	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
27	20250121	151003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	-590	5	-3.43	1583704680	94704	91.07	17110	17190	16470	22300	12040	17190	16722.68	1.74	15159	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	886	13.76	1.37	12	1.77	1206.00	12086.00	32500	20241210	-48.92	10030	20241122	65.50	22250	-25.39	20250115	16470	0.79	20250121	32500	-48.92	20241210	10030	65.50	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
28	20250121	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	-570	5	-3.32	1395718750	83455	80.25	17110	17190	16470	22300	12040	17190	16724.21	1.74	13444	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	888	13.78	1.38	12	1.56	1206.00	12086.00	32500	20241210	-48.86	10030	20241122	65.70	22250	-25.30	20250115	16470	0.91	20250121	32500	-48.86	20241210	10030	65.70	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
29	20250121	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	-500	5	-2.91	1296918850	77504	74.53	17110	17190	16470	22300	12040	17190	16733.57	1.74	14660	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	891	13.84	1.38	12	1.45	1206.00	12086.00	32500	20241210	-48.65	10030	20241122	66.40	22250	-24.99	20250115	16470	1.34	20250121	32500	-48.65	20241210	10030	66.40	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
30	20250121	120945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-690	5	-4.01	1093368870	65209	62.70	17110	17190	16470	22300	12040	17190	16767.15	1.74	8987	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	881	13.68	1.37	12	1.22	1206.00	12086.00	32500	20241210	-49.23	10030	20241122	64.51	22250	-25.84	20250115	16470	0.18	20250121	32500	-49.23	20241210	10030	64.51	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
31	20250121	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	-550	5	-3.20	866287490	51496	49.52	17110	17190	16570	22300	12040	17190	16822.42	1.74	9282	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	889	13.80	1.38	12	0.96	1206.00	12086.00	32500	20241210	-48.80	10030	20241122	65.90	22250	-25.21	20250115	16570	0.42	20250121	32500	-48.80	20241210	10030	65.90	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
32	20250121	100907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	-450	5	-2.62	643756810	38152	36.69	17110	17190	16640	22300	12040	17190	16873.47	1.74	8415	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	894	13.88	1.39	12	0.71	1206.00	12086.00	32500	20241210	-48.49	10030	20241122	66.90	22250	-24.76	20250115	16640	0.60	20250121	32500	-48.49	20241210	10030	66.90	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
33	20250121	091005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	-300	5	-1.75	217602670	12772	12.28	17110	17190	16800	22300	12040	17190	17037.48	1.74	3319	18956	18072	17556	16672	16156	17815	16415	27	5110	500	11680	10	1	5340000	902	14.00	1.40	12	0.24	1206.00	12086.00	32500	20241210	-48.03	10030	20241122	68.39	22250	-24.09	20250115	16800	0.54	20250121	32500	-48.03	20241210	10030	68.39	20241122	2.82	N	224110	500	26 억	93038	N	N	N	N
34	20250120	160950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	-410	5	-2.33	1808828970	102908	125.39	17790	18440	17040	22850	12320	17600	17577.22	1.77	-1599	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	918	14.25	1.42	12	1.93	1206.00	12086.00	32500	20241210	-47.11	10030	20241122	71.39	22250	-22.74	20250115	17040	0.88	20250120	32500	-47.11	20241210	10030	71.39	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
35	20250120	151002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	-480	5	-2.73	1733457030	98521	120.04	17790	18440	17040	22850	12320	17600	17594.80	1.77	-1591	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	914	14.20	1.42	12	1.84	1206.00	12086.00	32500	20241210	-47.32	10030	20241122	70.69	22250	-23.06	20250115	17040	0.47	20250120	32500	-47.32	20241210	10030	70.69	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
36	20250120	141000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17170	-430	5	-2.44	1611830740	91425	111.40	17790	18440	17040	22850	12320	17600	17630.09	1.77	-1643	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	917	14.24	1.42	12	1.71	1206.00	12086.00	32500	20241210	-47.17	10030	20241122	71.19	22250	-22.83	20250115	17040	0.76	20250120	32500	-47.17	20241210	10030	71.19	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
37	20250120	131000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	-410	5	-2.33	1555855130	88163	107.42	17790	18440	17040	22850	12320	17600	17647.49	1.77	-1598	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	918	14.25	1.42	12	1.65	1206.00	12086.00	32500	20241210	-47.11	10030	20241122	71.39	22250	-22.74	20250115	17040	0.88	20250120	32500	-47.11	20241210	10030	71.39	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
38	20250120	121001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	-440	5	-2.50	1434195810	81059	98.77	17790	18440	17040	22850	12320	17600	17693.24	1.77	-557	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	916	14.23	1.42	12	1.52	1206.00	12086.00	32500	20241210	-47.20	10030	20241122	71.09	22250	-22.88	20250115	17040	0.70	20250120	32500	-47.20	20241210	10030	71.09	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
39	20250120	111002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17280	-320	5	-1.82	1320001690	74424	90.68	17790	18440	17040	22850	12320	17600	17736.26	1.77	14	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	923	14.33	1.43	12	1.39	1206.00	12086.00	32500	20241210	-46.83	10030	20241122	72.28	22250	-22.34	20250115	17040	1.41	20250120	32500	-46.83	20241210	10030	72.28	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
40	20250120	101001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	-250	5	-1.42	1012080910	56534	68.88	17790	18440	17310	22850	12320	17600	17902.22	1.77	-1096	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	926	14.39	1.44	12	1.06	1206.00	12086.00	32500	20241210	-46.62	10030	20241122	72.98	22250	-22.02	20250115	17310	0.23	20250120	32500	-46.62	20241210	10030	72.98	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
41	20250120	091003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18300	700	2	3.98	454841030	25077	30.56	17790	18440	17790	22850	12320	17600	18137.99	1.77	7376	18786	18192	17896	17302	17006	18045	17155	27	5250	500	11960	10	1	5340000	977	15.17	1.51	12	0.47	1206.00	12086.00	32500	20241210	-43.69	10030	20241122	82.45	22250	-17.75	20250115	17540	4.33	20250116	32500	-43.69	20241210	10030	82.45	20241122	2.85	N	224110	500	26 억	94605	N	N	N	N
42	20250117	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	-730	5	-3.98	1443704100	80508	84.02	18400	18490	17600	23800	12840	18330	17933.92	1.80	-1367	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	940	14.59	1.46	12	1.51	1206.00	12086.00	32500	20241210	-45.85	10030	20241122	75.47	22250	-20.90	20250115	17540	0.34	20250116	32500	-45.85	20241210	10030	75.47	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
43	20250117	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17690	-640	5	-3.49	1332115890	74181	77.42	18400	18490	17690	23800	12840	18330	17957.46	1.80	-744	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	945	14.67	1.46	12	1.39	1206.00	12086.00	32500	20241210	-45.57	10030	20241122	76.37	22250	-20.49	20250115	17540	0.86	20250116	32500	-45.57	20241210	10030	76.37	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
44	20250117	141002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17870	-460	5	-2.51	1153844690	64135	66.93	18400	18490	17750	23800	12840	18330	17990.68	1.80	-710	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	954	14.82	1.48	12	1.20	1206.00	12086.00	32500	20241210	-45.02	10030	20241122	78.17	22250	-19.69	20250115	17540	1.88	20250116	32500	-45.02	20241210	10030	78.17	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
45	20250117	130959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17840	-490	5	-2.67	1043173540	57931	60.46	18400	18490	17750	23800	12840	18330	18006.97	1.80	357	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	953	14.79	1.48	12	1.08	1206.00	12086.00	32500	20241210	-45.11	10030	20241122	77.87	22250	-19.82	20250115	17540	1.71	20250116	32500	-45.11	20241210	10030	77.87	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
46	20250117	121001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17870	-460	5	-2.51	957648510	53136	55.45	18400	18490	17750	23800	12840	18330	18022.38	1.80	-722	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	954	14.82	1.48	12	1.00	1206.00	12086.00	32500	20241210	-45.02	10030	20241122	78.17	22250	-19.69	20250115	17540	1.88	20250116	32500	-45.02	20241210	10030	78.17	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
47	20250117	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17800	-530	5	-2.89	800523610	44328	46.26	18400	18490	17750	23800	12840	18330	18058.88	1.80	-1114	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	951	14.76	1.47	12	0.83	1206.00	12086.00	32500	20241210	-45.23	10030	20241122	77.47	22250	-20.00	20250115	17540	1.48	20250116	32500	-45.23	20241210	10030	77.47	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
48	20250117	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18110	-220	5	-1.20	441437860	24274	25.33	18400	18490	18080	23800	12840	18330	18185.41	1.80	-2508	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	967	15.02	1.50	12	0.45	1206.00	12086.00	32500	20241210	-44.28	10030	20241122	80.56	22250	-18.61	20250115	17540	3.25	20250116	32500	-44.28	20241210	10030	80.56	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
49	20250117	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18190	-140	5	-0.76	89794350	4909	5.12	18400	18490	18190	23800	12840	18330	18291.50	1.80	-1785	20336	19332	18436	17432	16536	18885	16985	27	5470	500	12460	10	1	5340000	971	15.08	1.51	12	0.09	1206.00	12086.00	32500	20241210	-44.03	10030	20241122	81.36	22250	-18.25	20250115	17540	3.71	20250116	32500	-44.03	20241210	10030	81.36	20241122	2.77	N	224110	500	26 억	95966	N	N	N	N
50	20250116	160953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18330	-170	5	-0.92	1744256360	94280	31.31	18500	19440	17540	24050	12950	18500	18501.20	1.60	10473	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	979	15.20	1.52	12	1.77	1206.00	12086.00	32500	20241210	-43.60	10030	20241122	82.75	22250	-17.62	20250115	17540	4.50	20250116	32500	-43.60	20241210	10030	82.75	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
51	20250116	150906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18330	-170	5	-0.92	1696896390	91707	30.46	18500	19440	17540	24050	12950	18500	18503.46	1.60	10817	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	979	15.20	1.52	12	1.72	1206.00	12086.00	32500	20241210	-43.60	10030	20241122	82.75	22250	-17.62	20250115	17540	4.50	20250116	32500	-43.60	20241210	10030	82.75	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
52	20250116	140958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18500	0	3	0.00	1418309980	76495	25.41	18500	19440	17540	24050	12950	18500	18541.22	1.60	8411	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	988	15.34	1.53	12	1.43	1206.00	12086.00	32500	20241210	-43.08	10030	20241122	84.45	22250	-16.85	20250115	17540	5.47	20250116	32500	-43.08	20241210	10030	84.45	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
53	20250116	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18350	-150	5	-0.81	1200364050	64623	21.46	18500	19440	17540	24050	12950	18500	18574.90	1.60	5678	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	980	15.22	1.52	12	1.21	1206.00	12086.00	32500	20241210	-43.54	10030	20241122	82.95	22250	-17.53	20250115	17540	4.62	20250116	32500	-43.54	20241210	10030	82.95	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
54	20250116	120958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18650	150	2	0.81	711371610	37770	12.54	18500	19440	18500	24050	12950	18500	18834.50	1.60	2034	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	996	15.46	1.54	12	0.71	1206.00	12086.00	32500	20241210	-42.62	10030	20241122	85.94	22250	-16.18	20250115	18500	0.81	20250116	32500	-42.62	20241210	10030	85.94	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
55	20250116	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18750	250	2	1.35	649808700	34469	11.45	18500	19440	18500	24050	12950	18500	18852.20	1.60	2428	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	1001	15.55	1.55	12	0.65	1206.00	12086.00	32500	20241210	-42.31	10030	20241122	86.94	22250	-15.73	20250115	18500	1.35	20250116	32500	-42.31	20241210	10030	86.94	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
56	20250116	100959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18820	320	2	1.73	493649540	26133	8.68	18500	19440	18500	24050	12950	18500	18890.22	1.60	3123	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	1005	15.61	1.56	12	0.49	1206.00	12086.00	32500	20241210	-42.09	10030	20241122	87.64	22250	-15.42	20250115	18500	1.73	20250116	32500	-42.09	20241210	10030	87.64	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
57	20250116	091001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19160	660	2	3.57	197518620	10456	3.47	18500	19440	18500	24050	12950	18500	18891.28	1.60	4726	23500	21000	19750	17250	16000	20375	16625	27	5550	500	12580	10	1	5340000	1023	15.89	1.59	12	0.20	1206.00	12086.00	32500	20241210	-41.05	10030	20241122	91.03	22250	-13.89	20250115	18500	3.57	20250116	32500	-41.05	20241210	10030	91.03	20241122	2.84	N	224110	500	26 억	85513	N	N	N	N
58	20250115	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18500	-2650	5	-12.53	6083720440	299124	432.35	21850	22250	18500	27450	14850	21150	20340.17	2.41	-43707	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	10	1	5340000	988	15.34	1.53	12	5.60	1206.00	12086.00	32500	20241210	-43.08	10030	20241122	84.45	22250	-16.85	20250115	18500	0.00	20250115	32500	-43.08	20241210	10030	84.45	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
59	20250115	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18700	-2450	5	-11.58	5806552270	284221	410.81	21850	22250	18600	27450	14850	21150	20429.71	2.41	-41836	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	10	1	5340000	999	15.51	1.55	12	5.32	1206.00	12086.00	32500	20241210	-42.46	10030	20241122	86.44	22250	-15.96	20250115	18600	0.54	20250115	32500	-42.46	20241210	10030	86.44	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
60	20250115	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19690	-1460	5	-6.90	4859712060	234411	338.82	21850	22250	19550	27450	14850	21150	20731.59	2.41	-44630	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	10	1	5340000	1051	16.33	1.63	12	4.39	1206.00	12086.00	32500	20241210	-39.42	10030	20241122	96.31	22250	-11.51	20250115	18800	4.73	20250102	32500	-39.42	20241210	10030	96.31	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
61	20250115	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19900	-1250	5	-5.91	4498921920	216120	312.38	21850	22250	19630	27450	14850	21150	20816.78	2.41	-41687	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	10	1	5340000	1063	16.50	1.65	12	4.05	1206.00	12086.00	32500	20241210	-38.77	10030	20241122	98.40	22250	-10.56	20250115	18800	5.85	20250102	32500	-38.77	20241210	10030	98.40	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
62	20250115	120942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19880	-1270	5	-6.00	4282334650	205272	296.70	21850	22250	19630	27450	14850	21150	20861.76	2.41	-37421	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	10	1	5340000	1062	16.48	1.64	12	3.84	1206.00	12086.00	32500	20241210	-38.83	10030	20241122	98.21	22250	-10.65	20250115	18800	5.74	20250102	32500	-38.83	20241210	10030	98.21	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
63	20250115	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	-400	5	-1.89	3473544050	164944	238.41	21850	22250	20000	27450	14850	21150	21058.93	2.41	-34250	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	50	1	5340000	1108	17.21	1.72	12	3.09	1206.00	12086.00	32500	20241210	-36.15	10030	20241122	106.88	22250	-6.74	20250115	18800	10.37	20250102	32500	-36.15	20241210	10030	106.88	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
64	20250115	100955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20900	-250	5	-1.18	2511957400	119324	172.47	21850	22250	20000	27450	14850	21150	21051.57	2.41	-29263	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	50	1	5340000	1116	17.33	1.73	12	2.23	1206.00	12086.00	32500	20241210	-35.69	10030	20241122	108.37	22250	-6.07	20250115	18800	11.17	20250102	32500	-35.69	20241210	10030	108.37	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
65	20250115	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	-450	5	-2.13	1414665150	65860	95.19	21850	22250	20550	27450	14850	21150	21479.88	2.41	-26860	21650	21400	20950	20700	20250	21525	20825	27	6300	500	14380	50	1	5340000	1105	17.16	1.71	12	1.23	1206.00	12086.00	32500	20241210	-36.31	10030	20241122	106.38	22250	-6.97	20250115	18800	10.11	20250102	32500	-36.31	20241210	10030	106.38	20241122	2.75	N	224110	500	26 억	128621	N	N	N	N
66	20250114	160937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	500	2	2.42	1410650300	67543	148.16	20500	21200	20500	26800	14500	20650	20884.62	2.21	10939	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1129	17.54	1.75	12	1.26	1206.00	12086.00	32500	20241210	-34.92	10030	20241122	110.87	21500	-1.63	20250110	18800	12.50	20250102	32500	-34.92	20241210	10030	110.87	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
67	20250114	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	350	2	1.69	1231912200	59064	129.56	20500	21200	20500	26800	14500	20650	20857.24	2.21	11551	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1121	17.41	1.74	12	1.11	1206.00	12086.00	32500	20241210	-35.38	10030	20241122	109.37	21500	-2.33	20250110	18800	11.70	20250102	32500	-35.38	20241210	10030	109.37	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
68	20250114	140950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	300	2	1.45	1023491950	49115	107.74	20500	21200	20500	26800	14500	20650	20838.68	2.21	9712	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1119	17.37	1.73	12	0.92	1206.00	12086.00	32500	20241210	-35.54	10030	20241122	108.87	21500	-2.56	20250110	18800	11.44	20250102	32500	-35.54	20241210	10030	108.87	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
69	20250114	130950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	400	2	1.94	974564500	46785	102.63	20500	21200	20500	26800	14500	20650	20830.70	2.21	9696	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1124	17.45	1.74	12	0.88	1206.00	12086.00	32500	20241210	-35.23	10030	20241122	109.87	21500	-2.09	20250110	18800	11.97	20250102	32500	-35.23	20241210	10030	109.87	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
70	20250114	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20900	250	2	1.21	553466150	26742	58.66	20500	21150	20500	26800	14500	20650	20696.51	2.21	6970	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1116	17.33	1.73	12	0.50	1206.00	12086.00	32500	20241210	-35.69	10030	20241122	108.37	21500	-2.79	20250110	18800	11.17	20250102	32500	-35.69	20241210	10030	108.37	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
71	20250114	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	50	2	0.24	476152150	23029	50.52	20500	21150	20500	26800	14500	20650	20676.20	2.21	4759	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1105	17.16	1.71	12	0.43	1206.00	12086.00	32500	20241210	-36.31	10030	20241122	106.38	21500	-3.72	20250110	18800	10.11	20250102	32500	-36.31	20241210	10030	106.38	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
72	20250114	100945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	0	3	0.00	330304400	15950	34.99	20500	21150	20500	26800	14500	20650	20708.74	2.21	3648	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1103	17.12	1.71	12	0.30	1206.00	12086.00	32500	20241210	-36.46	10030	20241122	105.88	21500	-3.95	20250110	18800	9.84	20250102	32500	-36.46	20241210	10030	105.88	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
73	20250114	090949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	100	2	0.48	145033850	6956	15.26	20500	21150	20500	26800	14500	20650	20850.18	2.21	1956	21483	21066	20633	20216	19783	20850	20000	27	6150	500	14040	50	1	5340000	1108	17.21	1.72	12	0.13	1206.00	12086.00	32500	20241210	-36.15	10030	20241122	106.88	21500	-3.49	20250110	18800	10.37	20250102	32500	-36.15	20241210	10030	106.88	20241122	2.65	N	224110	500	26 억	117817	N	N	N	N
74	20250113	160935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-400	5	-1.90	905529500	44081	50.77	21050	21050	20200	27350	14750	21050	20541.94	2.35	-7670	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1103	17.12	1.71	12	0.83	1206.00	12086.00	32500	20241210	-36.46	10030	20241122	105.88	21500	-3.95	20250110	18800	9.84	20250102	32500	-36.46	20241210	10030	105.88	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
75	20250113	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-400	5	-1.90	859338300	41844	48.20	21050	21050	20200	27350	14750	21050	20536.22	2.35	-7290	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1103	17.12	1.71	12	0.78	1206.00	12086.00	32500	20241210	-36.46	10030	20241122	105.88	21500	-3.95	20250110	18800	9.84	20250102	32500	-36.46	20241210	10030	105.88	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
76	20250113	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-500	5	-2.38	762157650	37115	42.75	21050	21050	20200	27350	14750	21050	20534.47	2.35	-7693	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1097	17.04	1.70	12	0.70	1206.00	12086.00	32500	20241210	-36.77	10030	20241122	104.89	21500	-4.42	20250110	18800	9.31	20250102	32500	-36.77	20241210	10030	104.89	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
77	20250113	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-450	5	-2.14	673083150	32775	37.75	21050	21050	20200	27350	14750	21050	20535.85	2.35	-7213	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1100	17.08	1.70	12	0.61	1206.00	12086.00	32500	20241210	-36.62	10030	20241122	105.38	21500	-4.19	20250110	18800	9.57	20250102	32500	-36.62	20241210	10030	105.38	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
78	20250113	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-450	5	-2.14	619954450	30191	34.78	21050	21050	20200	27350	14750	21050	20533.73	2.35	-7466	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1100	17.08	1.70	12	0.57	1206.00	12086.00	32500	20241210	-36.62	10030	20241122	105.38	21500	-4.19	20250110	18800	9.57	20250102	32500	-36.62	20241210	10030	105.38	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
79	20250113	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-600	5	-2.85	568866850	27703	31.91	21050	21050	20200	27350	14750	21050	20533.74	2.35	-7475	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1092	16.96	1.69	12	0.52	1206.00	12086.00	32500	20241210	-37.08	10030	20241122	103.89	21500	-4.88	20250110	18800	8.78	20250102	32500	-37.08	20241210	10030	103.89	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
80	20250113	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-450	5	-2.14	427701250	20811	23.97	21050	21050	20200	27350	14750	21050	20550.73	2.35	-5520	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1100	17.08	1.70	12	0.39	1206.00	12086.00	32500	20241210	-36.62	10030	20241122	105.38	21500	-4.19	20250110	18800	9.57	20250102	32500	-36.62	20241210	10030	105.38	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
81	20250113	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-600	5	-2.85	178540800	8661	9.98	21050	21050	20200	27350	14750	21050	20612.32	2.35	-3055	21983	21516	21033	20566	20083	21750	20800	27	6300	500	14310	50	1	5340000	1092	16.96	1.69	12	0.16	1206.00	12086.00	32500	20241210	-37.08	10030	20241122	103.89	21500	-4.88	20250110	18800	8.78	20250102	32500	-37.08	20241210	10030	103.89	20241122	2.63	N	224110	500	26 억	125495	N	N	N	N
82	20250110	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	200	2	0.96	1750922050	83425	109.49	20800	21500	20550	27100	14600	20850	20987.88	2.41	-2985	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1124	17.45	1.74	12	1.56	1206.00	12086.00	32500	20241210	-35.23	10030	20241122	109.87	21500	-2.09	20250110	18800	11.97	20250102	32500	-35.23	20241210	10030	109.87	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
83	20250110	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	300	2	1.44	1668505650	79518	104.37	20800	21500	20550	27100	14600	20850	20982.74	2.41	-2557	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1129	17.54	1.75	12	1.49	1206.00	12086.00	32500	20241210	-34.92	10030	20241122	110.87	21500	-1.63	20250110	18800	12.50	20250102	32500	-34.92	20241210	10030	110.87	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
84	20250110	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	300	2	1.44	1153477000	55295	72.57	20800	21150	20550	27100	14600	20850	20860.42	2.41	-1531	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1129	17.54	1.75	12	1.04	1206.00	12086.00	32500	20241210	-34.92	10030	20241122	110.87	21350	-0.94	20250102	18800	12.50	20250102	32500	-34.92	20241210	10030	110.87	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
85	20250110	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20900	50	2	0.24	894600200	43000	56.44	20800	21150	20550	27100	14600	20850	20804.66	2.41	-2481	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1116	17.33	1.73	12	0.81	1206.00	12086.00	32500	20241210	-35.69	10030	20241122	108.37	21350	-2.11	20250102	18800	11.17	20250102	32500	-35.69	20241210	10030	108.37	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
86	20250110	120924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	-150	5	-0.72	653447350	31475	41.31	20800	21150	20550	27100	14600	20850	20760.84	2.41	-2683	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1105	17.16	1.71	12	0.59	1206.00	12086.00	32500	20241210	-36.31	10030	20241122	106.38	21350	-3.04	20250102	18800	10.11	20250102	32500	-36.31	20241210	10030	106.38	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
87	20250110	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-200	5	-0.96	586504500	28234	37.06	20800	21150	20550	27100	14600	20850	20772.99	2.41	-2273	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1103	17.12	1.71	12	0.53	1206.00	12086.00	32500	20241210	-36.46	10030	20241122	105.88	21350	-3.28	20250102	18800	9.84	20250102	32500	-36.46	20241210	10030	105.88	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
88	20250110	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	-50	5	-0.24	377382100	18172	23.85	20800	21150	20550	27100	14600	20850	20767.23	2.41	-1132	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1111	17.25	1.72	12	0.34	1206.00	12086.00	32500	20241210	-36.00	10030	20241122	107.38	21350	-2.58	20250102	18800	10.64	20250102	32500	-36.00	20241210	10030	107.38	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
89	20250110	090924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	100	2	0.48	74494300	3593	4.72	20800	20950	20550	27100	14600	20850	20733.18	2.41	853	21576	21212	20586	20222	19596	21395	20405	27	6250	500	14170	50	1	5340000	1119	17.37	1.73	12	0.07	1206.00	12086.00	32500	20241210	-35.54	10030	20241122	108.87	21350	-1.87	20250102	18800	11.44	20250102	32500	-35.54	20241210	10030	108.87	20241122	2.50	N	224110	500	26 억	128543	N	N	N	N
90	20250109	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20850	-150	5	-0.71	1525315030	74717	42.40	20700	20950	19960	27300	14700	21000	20414.48	2.52	-5944	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1113	17.29	1.73	12	1.40	1206.00	12086.00	32500	20241210	-35.85	10030	20241122	107.88	21350	-2.34	20250102	18800	10.90	20250102	32500	-35.85	20241210	10030	107.88	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
91	20250109	150909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	-200	5	-0.95	1456274830	71413	40.53	20700	20900	19960	27300	14700	21000	20392.28	2.52	-5520	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1111	17.25	1.72	12	1.34	1206.00	12086.00	32500	20241210	-36.00	10030	20241122	107.38	21350	-2.58	20250102	18800	10.64	20250102	32500	-36.00	20241210	10030	107.38	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
92	20250109	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	-250	5	-1.19	1357838080	66680	37.84	20700	20900	19960	27300	14700	21000	20363.48	2.52	-6426	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1108	17.21	1.72	12	1.25	1206.00	12086.00	32500	20241210	-36.15	10030	20241122	106.88	21350	-2.81	20250102	18800	10.37	20250102	32500	-36.15	20241210	10030	106.88	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
93	20250109	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-450	5	-2.14	1295390430	63663	36.13	20700	20850	19960	27300	14700	21000	20347.60	2.52	-6858	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1097	17.04	1.70	12	1.19	1206.00	12086.00	32500	20241210	-36.77	10030	20241122	104.89	21350	-3.75	20250102	18800	9.31	20250102	32500	-36.77	20241210	10030	104.89	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
94	20250109	120916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-400	5	-1.90	1252979680	61599	34.96	20700	20850	19960	27300	14700	21000	20340.89	2.52	-6988	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1100	17.08	1.70	12	1.15	1206.00	12086.00	32500	20241210	-36.62	10030	20241122	105.38	21350	-3.51	20250102	18800	9.57	20250102	32500	-36.62	20241210	10030	105.38	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
95	20250109	110921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-350	5	-1.67	1112744780	54835	31.12	20700	20800	19960	27300	14700	21000	20292.58	2.52	-8115	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1103	17.12	1.71	12	1.03	1206.00	12086.00	32500	20241210	-36.46	10030	20241122	105.88	21350	-3.28	20250102	18800	9.84	20250102	32500	-36.46	20241210	10030	105.88	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
96	20250109	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	-700	5	-3.33	965956680	47686	27.06	20700	20800	19960	27300	14700	21000	20256.58	2.52	-9068	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1084	16.83	1.68	12	0.89	1206.00	12086.00	32500	20241210	-37.54	10030	20241122	102.39	21350	-4.92	20250102	18800	7.98	20250102	32500	-37.54	20241210	10030	102.39	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
97	20250109	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-550	5	-2.62	205514950	9984	5.67	20700	20800	20350	27300	14700	21000	20584.35	2.52	-3134	22000	21500	20800	20300	19600	21750	20550	27	6300	500	14280	50	1	5340000	1092	16.96	1.69	12	0.19	1206.00	12086.00	32500	20241210	-37.08	10030	20241122	103.89	21350	-4.22	20250102	18800	8.78	20250102	32500	-37.08	20241210	10030	103.89	20241122	2.45	N	224110	500	26 억	134404	N	N	N	N
98	20250108	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	1030	2	5.16	3649811450	175293	250.74	20100	21300	20100	25950	13980	19970	20821.11	2.29	12785	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1121	17.41	1.74	12	3.28	1206.00	12086.00	32500	20241210	-35.38	10030	20241122	109.37	21350	-1.64	20250102	18800	11.70	20250102	32500	-35.38	20241210	10030	109.37	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
99	20250108	150913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	480	2	2.40	3509475250	168552	241.10	20100	21300	20100	25950	13980	19970	20821.32	2.29	14321	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1092	16.96	1.69	12	3.16	1206.00	12086.00	32500	20241210	-37.08	10030	20241122	103.89	21350	-4.22	20250102	18800	8.78	20250102	32500	-37.08	20241210	10030	103.89	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
100	20250108	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	780	2	3.91	3213722600	154215	220.59	20100	21300	20100	25950	13980	19970	20839.23	2.29	14632	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1108	17.21	1.72	12	2.89	1206.00	12086.00	32500	20241210	-36.15	10030	20241122	106.88	21350	-2.81	20250102	18800	10.37	20250102	32500	-36.15	20241210	10030	106.88	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
101	20250108	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	730	2	3.66	3132107500	150280	214.96	20100	21300	20100	25950	13980	19970	20841.81	2.29	14534	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1105	17.16	1.71	12	2.81	1206.00	12086.00	32500	20241210	-36.31	10030	20241122	106.38	21350	-3.04	20250102	18800	10.11	20250102	32500	-36.31	20241210	10030	106.38	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
102	20250108	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	730	2	3.66	2997342400	143784	205.67	20100	21300	20100	25950	13980	19970	20846.15	2.29	14871	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1105	17.16	1.71	12	2.69	1206.00	12086.00	32500	20241210	-36.31	10030	20241122	106.38	21350	-3.04	20250102	18800	10.11	20250102	32500	-36.31	20241210	10030	106.38	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
103	20250108	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	1130	2	5.66	2637919850	126582	181.06	20100	21300	20100	25950	13980	19970	20839.61	2.29	14046	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1127	17.50	1.75	12	2.37	1206.00	12086.00	32500	20241210	-35.08	10030	20241122	110.37	21350	-1.17	20250102	18800	12.23	20250102	32500	-35.08	20241210	10030	110.37	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
104	20250108	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	780	2	3.91	1807671350	87163	124.68	20100	21000	20100	25950	13980	19970	20738.98	2.29	9520	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1108	17.21	1.72	12	1.63	1206.00	12086.00	32500	20241210	-36.15	10030	20241122	106.88	21350	-2.81	20250102	18800	10.37	20250102	32500	-36.15	20241210	10030	106.88	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
105	20250108	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	680	2	3.41	277750650	13587	19.43	20100	20650	20100	25950	13980	19970	20442.38	2.29	539	21016	20492	20076	19552	19136	20755	19815	27	5980	500	13570	50	1	5340000	1103	17.12	1.71	12	0.25	1206.00	12086.00	32500	20241210	-36.46	10030	20241122	105.88	21350	-3.28	20250102	18800	9.84	20250102	32500	-36.46	20241210	10030	105.88	20241122	2.37	N	224110	500	26 억	122040	N	N	N	N
106	20250107	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19970	30	2	0.15	1391903370	69269	64.57	19800	20600	19660	25900	13960	19940	20094.28	2.28	452	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	10	1	5340000	1066	16.56	1.65	12	1.30	1206.00	12086.00	32500	20241210	-38.55	10030	20241122	99.10	21350	-6.46	20250102	18800	6.22	20250102	32500	-38.55	20241210	10030	99.10	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
107	20250107	150906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19970	30	2	0.15	1364354160	67889	63.28	19800	20600	19660	25900	13960	19940	20096.88	2.28	665	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	10	1	5340000	1066	16.56	1.65	12	1.27	1206.00	12086.00	32500	20241210	-38.55	10030	20241122	99.10	21350	-6.46	20250102	18800	6.22	20250102	32500	-38.55	20241210	10030	99.10	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
108	20250107	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	260	2	1.30	1151228980	57215	53.33	19800	20600	19660	25900	13960	19940	20121.17	2.28	834	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	50	1	5340000	1079	16.75	1.67	12	1.07	1206.00	12086.00	32500	20241210	-37.85	10030	20241122	101.40	21350	-5.39	20250102	18800	7.45	20250102	32500	-37.85	20241210	10030	101.40	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
109	20250107	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	260	2	1.30	1093936480	54378	50.69	19800	20600	19660	25900	13960	19940	20117.33	2.28	1088	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	50	1	5340000	1079	16.75	1.67	12	1.02	1206.00	12086.00	32500	20241210	-37.85	10030	20241122	101.40	21350	-5.39	20250102	18800	7.45	20250102	32500	-37.85	20241210	10030	101.40	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
110	20250107	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	160	2	0.80	962844130	47892	44.64	19800	20600	19660	25900	13960	19940	20104.56	2.28	556	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	50	1	5340000	1073	16.67	1.66	12	0.90	1206.00	12086.00	32500	20241210	-38.15	10030	20241122	100.40	21350	-5.85	20250102	18800	6.91	20250102	32500	-38.15	20241210	10030	100.40	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
111	20250107	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	60	2	0.30	849993480	42301	39.43	19800	20600	19660	25900	13960	19940	20094.01	2.28	654	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	50	1	5340000	1068	16.58	1.65	12	0.79	1206.00	12086.00	32500	20241210	-38.46	10030	20241122	99.40	21350	-6.32	20250102	18800	6.38	20250102	32500	-38.46	20241210	10030	99.40	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
112	20250107	100906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19990	50	2	0.25	674626440	33564	31.29	19800	20600	19660	25900	13960	19940	20099.80	2.28	-786	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	10	1	5340000	1067	16.58	1.65	12	0.63	1206.00	12086.00	32500	20241210	-38.49	10030	20241122	99.30	21350	-6.37	20250102	18800	6.33	20250102	32500	-38.49	20241210	10030	99.30	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
113	20250107	090909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19920	-20	5	-0.10	109005560	5509	5.14	19800	19960	19660	25900	13960	19940	19786.26	2.28	-96	21246	20592	20046	19392	18846	20320	19120	27	5960	500	13550	10	1	5340000	1064	16.52	1.65	12	0.10	1206.00	12086.00	32500	20241210	-38.71	10030	20241122	98.60	21350	-6.70	20250102	18800	5.96	20250102	32500	-38.71	20241210	10030	98.60	20241122	2.20	N	224110	500	26 억	121583	N	N	N	N
114	20250106	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19940	-310	5	-1.53	2121421690	106498	40.20	20100	20700	19500	26300	14200	20250	19919.75	2.64	-19750	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	10	1	5340000	1065	16.53	1.65	12	1.99	1206.00	12086.00	32500	20241210	-38.65	10030	20241122	98.80	21350	-6.60	20250102	18800	6.06	20250102	32500	-38.65	20241210	10030	98.80	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
115	20250106	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19670	-580	5	-2.86	1964063710	98553	37.20	20100	20700	19500	26300	14200	20250	19928.96	2.64	-21187	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	10	1	5340000	1050	16.31	1.63	12	1.85	1206.00	12086.00	32500	20241210	-39.48	10030	20241122	96.11	21350	-7.87	20250102	18800	4.63	20250102	32500	-39.48	20241210	10030	96.11	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
116	20250106	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19710	-540	5	-2.67	1690392100	84615	31.94	20100	20700	19620	26300	14200	20250	19977.41	2.64	-17687	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	10	1	5340000	1053	16.34	1.63	12	1.58	1206.00	12086.00	32500	20241210	-39.35	10030	20241122	96.51	21350	-7.68	20250102	18800	4.84	20250102	32500	-39.35	20241210	10030	96.51	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
117	20250106	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19830	-420	5	-2.07	1502434610	75097	28.35	20100	20700	19620	26300	14200	20250	20006.54	2.64	-15326	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	10	1	5340000	1059	16.44	1.64	12	1.41	1206.00	12086.00	32500	20241210	-38.98	10030	20241122	97.71	21350	-7.12	20250102	18800	5.48	20250102	32500	-38.98	20241210	10030	97.71	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
118	20250106	120852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19820	-430	5	-2.12	1303568460	65062	24.56	20100	20700	19620	26300	14200	20250	20035.74	2.64	-13154	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	10	1	5340000	1058	16.43	1.64	12	1.22	1206.00	12086.00	32500	20241210	-39.02	10030	20241122	97.61	21350	-7.17	20250102	18800	5.43	20250102	32500	-39.02	20241210	10030	97.61	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
119	20250106	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19920	-330	5	-1.63	1061468650	52889	19.96	20100	20700	19620	26300	14200	20250	20069.70	2.64	-8705	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	10	1	5340000	1064	16.52	1.65	12	0.99	1206.00	12086.00	32500	20241210	-38.71	10030	20241122	98.60	21350	-6.70	20250102	18800	5.96	20250102	32500	-38.71	20241210	10030	98.60	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
120	20250106	100847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-150	5	-0.74	778459530	38731	14.62	20100	20700	19620	26300	14200	20250	20099.08	2.64	-6424	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	50	1	5340000	1073	16.67	1.66	12	0.73	1206.00	12086.00	32500	20241210	-38.15	10030	20241122	100.40	21350	-5.85	20250102	18800	6.91	20250102	32500	-38.15	20241210	10030	100.40	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
121	20250106	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19860	-390	5	-1.93	268791850	13491	5.09	20100	20100	19620	26300	14200	20250	19923.45	2.64	-1678	21970	21110	20290	19430	18610	20700	19020	27	6050	500	13770	10	1	5340000	1061	16.47	1.64	12	0.25	1206.00	12086.00	32500	20241210	-38.89	10030	20241122	98.01	21350	-6.98	20250102	18800	5.64	20250102	32500	-38.89	20241210	10030	98.01	20241122	2.22	N	224110	500	26 억	140885	N	N	N	N
122	20250103	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-300	5	-1.46	5345120740	263830	47.71	20500	21150	19470	26700	14400	20550	20258.92	2.60	409	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	50	1	5340000	1081	16.79	1.68	12	4.94	1206.00	12086.00	32500	20241210	-37.69	10030	20241122	101.89	21350	-5.15	20250102	18800	7.71	20250102	32500	-37.69	20241210	10030	101.89	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
123	20250103	150846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	-350	5	-1.70	5205968640	256941	46.47	20500	21150	19470	26700	14400	20550	20260.52	2.60	1536	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	50	1	5340000	1079	16.75	1.67	12	4.81	1206.00	12086.00	32500	20241210	-37.85	10030	20241122	101.40	21350	-5.39	20250102	18800	7.45	20250102	32500	-37.85	20241210	10030	101.40	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
124	20250103	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	-550	5	-2.68	4879852190	240719	43.53	20500	21150	19470	26700	14400	20550	20271.14	2.60	-585	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	50	1	5340000	1068	16.58	1.65	12	4.51	1206.00	12086.00	32500	20241210	-38.46	10030	20241122	99.40	21350	-6.32	20250102	18800	6.38	20250102	32500	-38.46	20241210	10030	99.40	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
125	20250103	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	150	2	0.73	3645945590	179432	32.45	20500	21150	19470	26700	14400	20550	20318.43	2.60	2338	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	50	1	5340000	1105	17.16	1.71	12	3.36	1206.00	12086.00	32500	20241210	-36.31	10030	20241122	106.38	21350	-3.04	20250102	18800	10.11	20250102	32500	-36.31	20241210	10030	106.38	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
126	20250103	120845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	250	2	1.22	3211916390	158651	28.69	20500	21000	19470	26700	14400	20550	20243.76	2.60	-3448	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	50	1	5340000	1111	17.25	1.72	12	2.97	1206.00	12086.00	32500	20241210	-36.00	10030	20241122	107.38	21350	-2.58	20250102	18800	10.64	20250102	32500	-36.00	20241210	10030	107.38	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
127	20250103	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	250	2	1.22	2824539990	140066	25.33	20500	20900	19470	26700	14400	20550	20163.77	2.60	-385	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	50	1	5340000	1111	17.25	1.72	12	2.62	1206.00	12086.00	32500	20241210	-36.00	10030	20241122	107.38	21350	-2.58	20250102	18800	10.64	20250102	32500	-36.00	20241210	10030	107.38	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
128	20250103	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	-250	5	-1.22	2087448290	104407	18.88	20500	20500	19470	26700	14400	20550	19989.47	2.60	-2447	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	50	1	5340000	1084	16.83	1.68	12	1.96	1206.00	12086.00	32500	20241210	-37.54	10030	20241122	102.39	21350	-4.92	20250102	18800	7.98	20250102	32500	-37.54	20241210	10030	102.39	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
129	20250103	090847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19690	-860	5	-4.18	852080820	42577	7.70	20500	20500	19650	26700	14400	20550	20003.36	2.60	-1358	22783	21666	20233	19116	17683	22225	19675	27	6150	500	13970	10	1	5340000	1051	16.33	1.63	12	0.80	1206.00	12086.00	32500	20241210	-39.42	10030	20241122	96.31	21350	-7.78	20250102	18800	4.73	20250102	32500	-39.42	20241210	10030	96.31	20241122	2.25	N	224110	500	26 억	138625	N	N	N	N
130	20250102	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	2130	2	11.56	11098993350	548261	428.98	19200	21350	18800	23900	12900	18420	20243.96	2.31	18730	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	50	1	5340000	1097	17.04	1.70	12	10.27	1206.00	12086.00	32500	20241210	-36.77	10030	20241122	104.89	21350	-3.75	20250102	18800	9.31	20250102	32500	-36.77	20241210	10030	104.89	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N
131	20250102	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	2680	2	14.55	10648965800	526656	412.07	19200	21350	18800	23900	12900	18420	20219.97	2.31	12895	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	50	1	5340000	1127	17.50	1.75	12	9.86	1206.00	12086.00	32500	20241210	-35.08	10030	20241122	110.37	21350	-1.17	20250102	18800	12.23	20250102	32500	-35.08	20241210	10030	110.37	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N
132	20250102	140835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	1880	2	10.21	8060015850	403150	315.44	19200	21250	18800	23900	12900	18420	19992.60	2.31	5568	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	50	1	5340000	1084	16.83	1.68	12	7.55	1206.00	12086.00	32500	20241210	-37.54	10030	20241122	102.39	21250	-4.47	20250102	18800	7.98	20250102	32500	-37.54	20241210	10030	102.39	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N
133	20250102	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	2080	2	11.29	7265049500	364302	285.04	19200	21250	18800	23900	12900	18420	19942.39	2.31	2556	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	50	1	5340000	1095	17.00	1.70	12	6.82	1206.00	12086.00	32500	20241210	-36.92	10030	20241122	104.39	21250	-3.53	20250102	18800	9.04	20250102	32500	-36.92	20241210	10030	104.39	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N
134	20250102	120835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19520	1100	2	5.97	2832499120	147999	115.80	19200	19540	18800	23900	12900	18420	19138.64	2.31	11705	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	10	1	5340000	1042	16.19	1.62	12	2.77	1206.00	12086.00	32500	20241210	-39.94	10030	20241122	94.62	19540	-0.10	20250102	18800	3.83	20250102	32500	-39.94	20241210	10030	94.62	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N
135	20250102	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19160	740	2	4.02	1873940400	98430	77.01	19200	19290	18800	23900	12900	18420	19038.31	2.31	-354	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	10	1	5340000	1023	15.89	1.59	12	1.84	1206.00	12086.00	32500	20241210	-41.05	10030	20241122	91.03	19290	-0.67	20250102	18800	1.91	20250102	32500	-41.05	20241210	10030	91.03	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N
136	20250102	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18860	440	2	2.39	625532220	32942	25.77	19200	19220	18800	23900	12900	18420	18988.91	2.31	-5814	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	10	1	5340000	1007	15.64	1.56	12	0.62	1206.00	12086.00	32500	20241210	-41.97	10030	20241122	88.04	19220	-1.87	20250102	18800	0.32	20250102	32500	-41.97	20241210	10030	88.04	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N
137	20250102	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18420	0	3	0.00	0	0	0.00	0	0	0	23900	12900	18420	0.00	2.31	0	20333	19376	18343	17386	16353	19855	17865	27	5480	500	12520	10	1	5340000	984	15.27	1.52	12	0.00	1206.00	12086.00	32500	20241210	-43.32	10030	20241122	83.65	0	0.00	0	0	0.00	0	32500	-43.32	20241210	10030	83.65	20241122	2.26	N	224110	500	26 억	123405	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History