KissMeData/452430/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	161344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	-50	5	-0.33	598764140	39843	60.48	14800	15270	14770	19500	10500	15000	15028.42	1.72	-130	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1210	-8.40	10.76	12	0.49	-1779.00	1389.00	59200	20240220	-74.75	9270	20241209	61.27	16320	-8.39	20250106	13800	8.33	20250117	59200	-74.75	20240220	9270	61.27	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
3	20250124	151342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	-50	5	-0.33	589620880	39231	59.55	14800	15270	14770	19500	10500	15000	15029.46	1.72	40	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1210	-8.40	10.76	12	0.48	-1779.00	1389.00	59200	20240220	-74.75	9270	20241209	61.27	16320	-8.39	20250106	13800	8.33	20250117	59200	-74.75	20240220	9270	61.27	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
4	20250124	141341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	-50	5	-0.33	531509730	35346	53.65	14800	15270	14770	19500	10500	15000	15037.34	1.72	464	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1210	-8.40	10.76	12	0.44	-1779.00	1389.00	59200	20240220	-74.75	9270	20241209	61.27	16320	-8.39	20250106	13800	8.33	20250117	59200	-74.75	20240220	9270	61.27	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
5	20250124	131344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	50	2	0.33	446693220	29696	45.08	14800	15270	14770	19500	10500	15000	15042.20	1.72	1329	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1219	-8.46	10.84	12	0.37	-1779.00	1389.00	59200	20240220	-74.58	9270	20241209	62.35	16320	-7.78	20250106	13800	9.06	20250117	59200	-74.58	20240220	9270	62.35	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
6	20250124	121340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15100	100	2	0.67	375943150	25010	37.96	14800	15270	14770	19500	10500	15000	15031.71	1.72	-356	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1223	-8.49	10.87	12	0.31	-1779.00	1389.00	59200	20240220	-74.49	9270	20241209	62.89	16320	-7.48	20250106	13800	9.42	20250117	59200	-74.49	20240220	9270	62.89	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
7	20250124	111341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	0	3	0.00	334288210	22243	33.76	14800	15270	14770	19500	10500	15000	15028.92	1.72	568	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1214	-8.43	10.80	12	0.27	-1779.00	1389.00	59200	20240220	-74.66	9270	20241209	61.81	16320	-8.09	20250106	13800	8.70	20250117	59200	-74.66	20240220	9270	61.81	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
8	20250124	101337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15060	60	2	0.40	232646810	15446	23.45	14800	15270	14770	19500	10500	15000	15061.95	1.72	1295	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1219	-8.47	10.84	12	0.19	-1779.00	1389.00	59200	20240220	-74.56	9270	20241209	62.46	16320	-7.72	20250106	13800	9.13	20250117	59200	-74.56	20240220	9270	62.46	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
9	20250124	091347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	70	2	0.47	101371880	6770	10.28	14800	15270	14770	19500	10500	15000	14973.69	1.72	1270	15593	15296	15063	14766	14533	15180	14650	8	4500	100	9300	10	1	8096454	1220	-8.47	10.85	12	0.08	-1779.00	1389.00	59200	20240220	-74.54	9270	20241209	62.57	16320	-7.66	20250106	13800	9.20	20250117	59200	-74.54	20240220	9270	62.57	20241209	0.87	N	452430	100	8 억	139509	N	N	4	N	N
10	20250123	161336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	-440	5	-2.85	985996950	65595	105.35	15250	15360	14830	20050	10810	15440	15030.20	1.80	-6329	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1214	-8.43	10.80	12	0.81	-1779.00	1389.00	59200	20240220	-74.66	9270	20241209	61.81	16320	-8.09	20250106	13800	8.70	20250117	59200	-74.66	20240220	9270	61.81	20241209	0.85	N	452430	100	8 억	145820	N	N	4	N	N
11	20250123	151334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	-460	5	-2.98	957898220	63720	102.34	15250	15360	14830	20050	10810	15440	15031.45	1.80	-6297	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1213	-8.42	10.78	12	0.79	-1779.00	1389.00	59200	20240220	-74.70	9270	20241209	61.60	16320	-8.21	20250106	13800	8.55	20250117	59200	-74.70	20240220	9270	61.60	20241209	0.85	N	452430	100	8 억	145820	N	N	0	N	N
12	20250123	141327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14900	-540	5	-3.50	867484390	57672	92.62	15250	15360	14830	20050	10810	15440	15040.10	1.80	-6758	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1206	-8.38	10.73	12	0.71	-1779.00	1389.00	59200	20240220	-74.83	9270	20241209	60.73	16320	-8.70	20250106	13800	7.97	20250117	59200	-74.83	20240220	9270	60.73	20241209	0.85	N	452430	100	8 억	145820	N	N	0	N	N
13	20250123	131333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14890	-550	5	-3.56	832054370	55297	88.81	15250	15360	14830	20050	10810	15440	15045.37	1.80	-6877	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1206	-8.37	10.72	12	0.68	-1779.00	1389.00	59200	20240220	-74.85	9270	20241209	60.63	16320	-8.76	20250106	13800	7.90	20250117	59200	-74.85	20240220	9270	60.63	20241209	0.85	N	452430	100	8 억	145820	N	N	0	N	N
14	20250123	121335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	-470	5	-3.04	770862550	51188	82.21	15250	15360	14830	20050	10810	15440	15057.72	1.80	-8105	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1212	-8.41	10.78	12	0.63	-1779.00	1389.00	59200	20240220	-74.71	9270	20241209	61.49	16320	-8.27	20250106	13800	8.48	20250117	59200	-74.71	20240220	9270	61.49	20241209	0.85	N	452430	100	8 억	145820	N	N	0	N	N
15	20250123	111324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14890	-550	5	-3.56	650438810	43122	69.26	15250	15360	14850	20050	10810	15440	15081.78	1.80	-4600	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1206	-8.37	10.72	12	0.53	-1779.00	1389.00	59200	20240220	-74.85	9270	20241209	60.63	16320	-8.76	20250106	13800	7.90	20250117	59200	-74.85	20240220	9270	60.63	20241209	0.85	N	452430	100	8 억	145820	N	N	0	N	N
16	20250123	101332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15130	-310	5	-2.01	436087500	28813	46.28	15250	15360	14990	20050	10810	15440	15132.64	1.80	984	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1225	-8.50	10.89	12	0.36	-1779.00	1389.00	59200	20240220	-74.44	9270	20241209	63.21	16320	-7.29	20250106	13800	9.64	20250117	59200	-74.44	20240220	9270	63.21	20241209	0.85	N	452430	100	8 억	145820	N	N	0	N	N
17	20250123	091335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15150	-290	5	-1.88	228721120	15081	24.22	15250	15360	14990	20050	10810	15440	15161.94	1.80	360	15746	15592	15346	15192	14946	15470	15070	8	4610	100	9570	10	1	8096454	1227	-8.52	10.91	12	0.19	-1779.00	1389.00	59200	20240220	-74.41	9270	20241209	63.43	16320	-7.17	20250106	13800	9.78	20250117	59200	-74.41	20240220	9270	63.43	20241209	0.85	N	452430	100	8 억	145820	N	N	0	N	N
18	20250122	161324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15440	50	2	0.32	953837340	62201	54.44	15490	15500	15100	20000	10780	15390	15334.61	1.87	-5225	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1250	-8.68	11.12	12	0.77	-1779.00	1389.00	59200	20240220	-73.92	9270	20241209	66.56	16320	-5.39	20250106	13800	11.88	20250117	59200	-73.92	20240220	9270	66.56	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
19	20250122	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	60	2	0.39	924977860	60332	52.80	15490	15500	15100	20000	10780	15390	15331.46	1.87	-5138	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1251	-8.68	11.12	12	0.75	-1779.00	1389.00	59200	20240220	-73.90	9270	20241209	66.67	16320	-5.33	20250106	13800	11.96	20250117	59200	-73.90	20240220	9270	66.67	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
20	20250122	141323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15390	0	3	0.00	749939060	48998	42.88	15490	15500	15100	20000	10780	15390	15305.50	1.87	-10095	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1246	-8.65	11.08	12	0.61	-1779.00	1389.00	59200	20240220	-74.00	9270	20241209	66.02	16320	-5.70	20250106	13800	11.52	20250117	59200	-74.00	20240220	9270	66.02	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
21	20250122	131325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-30	5	-0.19	687939410	44963	39.35	15490	15500	15100	20000	10780	15390	15300.12	1.87	-9293	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1244	-8.63	11.06	12	0.56	-1779.00	1389.00	59200	20240220	-74.05	9270	20241209	65.70	16320	-5.88	20250106	13800	11.30	20250117	59200	-74.05	20240220	9270	65.70	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
22	20250122	121323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15360	-30	5	-0.19	629371040	41151	36.01	15490	15500	15100	20000	10780	15390	15294.19	1.87	-9441	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1244	-8.63	11.06	12	0.51	-1779.00	1389.00	59200	20240220	-74.05	9270	20241209	65.70	16320	-5.88	20250106	13800	11.30	20250117	59200	-74.05	20240220	9270	65.70	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
23	20250122	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15410	20	2	0.13	525016770	34360	30.07	15490	15500	15100	20000	10780	15390	15279.88	1.87	-8318	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1248	-8.66	11.09	12	0.42	-1779.00	1389.00	59200	20240220	-73.97	9270	20241209	66.24	16320	-5.58	20250106	13800	11.67	20250117	59200	-73.97	20240220	9270	66.24	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
24	20250122	101333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15250	-140	5	-0.91	414727680	27133	23.75	15490	15500	15100	20000	10780	15390	15284.99	1.87	-3700	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1235	-8.57	10.98	12	0.34	-1779.00	1389.00	59200	20240220	-74.24	9270	20241209	64.51	16320	-6.56	20250106	13800	10.51	20250117	59200	-74.24	20240220	9270	64.51	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
25	20250122	091326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15170	-220	5	-1.43	125148550	8220	7.19	15490	15490	15100	20000	10780	15390	15224.88	1.87	-3509	16090	15740	15140	14790	14190	15915	14965	8	4610	100	9540	10	1	8096454	1228	-8.53	10.92	12	0.10	-1779.00	1389.00	59200	20240220	-74.38	9270	20241209	63.65	16320	-7.05	20250106	13800	9.93	20250117	59200	-74.38	20240220	9270	63.65	20241209	0.88	N	452430	100	8 억	151435	N	N	14	N	N
26	20250121	161315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15390	510	2	3.43	1707656940	113320	87.05	14810	15490	14540	19340	10420	14880	15069.33	1.74	10404	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1246	-8.65	11.08	12	1.40	-1779.00	1389.00	59200	20240220	-74.00	9270	20241209	66.02	16320	-5.70	20250106	13800	11.52	20250117	59200	-74.00	20240220	9270	66.02	20241209	0.86	N	452430	100	8 억	141108	N	N	14	N	N
27	20250121	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	520	2	3.49	1638414980	108821	83.60	14810	15490	14540	19340	10420	14880	15056.06	1.74	10334	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1247	-8.66	11.09	12	1.34	-1779.00	1389.00	59200	20240220	-73.99	9270	20241209	66.13	16320	-5.64	20250106	13800	11.59	20250117	59200	-73.99	20240220	9270	66.13	20241209	0.86	N	452430	100	8 억	141108	N	N	26	N	N
28	20250121	141319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15350	470	2	3.16	1145315390	76748	58.96	14810	15380	14540	19340	10420	14880	14923.06	1.74	4644	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1243	-8.63	11.05	12	0.95	-1779.00	1389.00	59200	20240220	-74.07	9270	20241209	65.59	16320	-5.94	20250106	13800	11.23	20250117	59200	-74.07	20240220	9270	65.59	20241209	0.86	N	452430	100	8 억	141108	N	N	26	N	N
29	20250121	131318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	120	2	0.81	825294730	55681	42.77	14810	15210	14540	19340	10420	14880	14821.84	1.74	-2707	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1214	-8.43	10.80	12	0.69	-1779.00	1389.00	59200	20240220	-74.66	9270	20241209	61.81	16320	-8.09	20250106	13800	8.70	20250117	59200	-74.66	20240220	9270	61.81	20241209	0.86	N	452430	100	8 억	141108	N	N	26	N	N
30	20250121	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	30	2	0.20	610867210	41448	31.84	14810	14910	14540	19340	10420	14880	14738.16	1.74	2945	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1207	-8.38	10.73	12	0.51	-1779.00	1389.00	59200	20240220	-74.81	9270	20241209	60.84	16320	-8.64	20250106	13800	8.04	20250117	59200	-74.81	20240220	9270	60.84	20241209	0.86	N	452430	100	8 억	141108	N	N	26	N	N
31	20250121	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14720	-160	5	-1.08	534440770	36295	27.88	14810	14910	14540	19340	10420	14880	14724.91	1.74	608	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1192	-8.27	10.60	12	0.45	-1779.00	1389.00	59200	20240220	-75.14	9270	20241209	58.79	16320	-9.80	20250106	13800	6.67	20250117	59200	-75.14	20240220	9270	58.79	20241209	0.86	N	452430	100	8 억	141108	N	N	26	N	N
32	20250121	101201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	0	3	0.00	443155300	30110	23.13	14810	14910	14540	19340	10420	14880	14717.88	1.74	1426	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1205	-8.36	10.71	12	0.37	-1779.00	1389.00	59200	20240220	-74.86	9270	20241209	60.52	16320	-8.82	20250106	13800	7.83	20250117	59200	-74.86	20240220	9270	60.52	20241209	0.86	N	452430	100	8 억	141108	N	N	26	N	N
33	20250121	091318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	-180	5	-1.21	137008220	9329	7.17	14810	14810	14540	19340	10420	14880	14686.27	1.74	-2112	16226	15552	14676	14002	13126	15890	14340	8	4460	100	9220	10	1	8096454	1190	-8.26	10.58	12	0.12	-1779.00	1389.00	59200	20240220	-75.17	9270	20241209	58.58	16320	-9.93	20250106	13800	6.52	20250117	59200	-75.17	20240220	9270	58.58	20241209	0.86	N	452430	100	8 억	141108	N	N	26	N	N
34	20250120	161304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14880	1030	2	7.44	1903664130	129606	240.30	13960	15350	13800	18000	9700	13850	14687.90	1.38	29242	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1205	-8.36	10.71	12	1.60	-1779.00	1389.00	59200	20240220	-74.86	9270	20241209	60.52	16320	-8.82	20250106	13800	7.83	20250120	59200	-74.86	20240220	9270	60.52	20241209	0.84	N	452430	100	8 억	111976	N	N	26	N	N
35	20250120	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14740	890	2	6.43	1829943910	124644	231.10	13960	15350	13800	18000	9700	13850	14681.36	1.38	29738	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1193	-8.29	10.61	12	1.54	-1779.00	1389.00	59200	20240220	-75.10	9270	20241209	59.01	16320	-9.68	20250106	13800	6.81	20250120	59200	-75.10	20240220	9270	59.01	20241209	0.84	N	452430	100	8 억	111976	N	N	3	N	N
36	20250120	141315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	1010	2	7.29	1580694620	107724	199.73	13960	15350	13800	18000	9700	13850	14673.56	1.38	29405	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1203	-8.35	10.70	12	1.33	-1779.00	1389.00	59200	20240220	-74.90	9270	20241209	60.30	16320	-8.95	20250106	13800	7.68	20250120	59200	-74.90	20240220	9270	60.30	20241209	0.84	N	452430	100	8 억	111976	N	N	3	N	N
37	20250120	131315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	990	2	7.15	1097044080	75592	140.15	13960	15100	13800	18000	9700	13850	14512.70	1.38	20016	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1202	-8.34	10.68	12	0.93	-1779.00	1389.00	59200	20240220	-74.93	9270	20241209	60.09	16320	-9.07	20250106	13800	7.54	20250120	59200	-74.93	20240220	9270	60.09	20241209	0.84	N	452430	100	8 억	111976	N	N	3	N	N
38	20250120	121318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	1110	2	8.01	794599030	55305	102.54	13960	15000	13800	18000	9700	13850	14367.58	1.38	16597	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1211	-8.41	10.77	12	0.68	-1779.00	1389.00	59200	20240220	-74.73	9270	20241209	61.38	16320	-8.33	20250106	13800	8.41	20250120	59200	-74.73	20240220	9270	61.38	20241209	0.84	N	452430	100	8 억	111976	N	N	3	N	N
39	20250120	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	370	2	2.67	372315060	26417	48.98	13960	14360	13800	18000	9700	13850	14093.77	1.38	7177	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1151	-7.99	10.24	12	0.33	-1779.00	1389.00	59200	20240220	-75.98	9270	20241209	53.40	16320	-12.87	20250106	13800	3.04	20250120	59200	-75.98	20240220	9270	53.40	20241209	0.84	N	452430	100	8 억	111976	N	N	3	N	N
40	20250120	101316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	340	2	2.45	286175610	20328	37.69	13960	14360	13800	18000	9700	13850	14077.90	1.38	5234	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1149	-7.98	10.22	12	0.25	-1779.00	1389.00	59200	20240220	-76.03	9270	20241209	53.07	16320	-13.05	20250106	13800	2.83	20250120	59200	-76.03	20240220	9270	53.07	20241209	0.84	N	452430	100	8 억	111976	N	N	3	N	N
41	20250120	091317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13950	100	2	0.72	41265850	2975	5.52	13960	13990	13800	18000	9700	13850	13870.87	1.38	207	14790	14320	14060	13590	13330	14190	13460	8	4150	100	8580	10	1	8096454	1129	-7.84	10.04	12	0.04	-1779.00	1389.00	59200	20240220	-76.44	9270	20241209	50.49	16320	-14.52	20250106	13800	1.09	20250120	59200	-76.44	20240220	9270	50.49	20241209	0.84	N	452430	100	8 억	111976	N	N	3	N	N
42	20250117	161311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	-690	5	-4.75	750489890	53634	139.76	14450	14530	13800	18900	10180	14540	13992.84	1.60	-17249	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1121	-7.79	9.97	12	0.66	-1779.00	1389.00	59200	20240220	-76.60	9270	20241209	49.41	16320	-15.13	20250106	13800	0.36	20250117	59200	-76.60	20240220	9270	49.41	20241209	0.90	N	452430	100	8 억	129225	N	N	3	N	N
43	20250117	151307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	-640	5	-4.40	727980580	52010	135.53	14450	14530	13800	18900	10180	14540	13996.93	1.60	-16591	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1125	-7.81	10.01	12	0.64	-1779.00	1389.00	59200	20240220	-76.52	9270	20241209	49.95	16320	-14.83	20250106	13800	0.72	20250117	59200	-76.52	20240220	9270	49.95	20241209	0.90	N	452430	100	8 억	129225	N	N	10	N	N
44	20250117	141315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13870	-670	5	-4.61	644951340	46027	119.94	14450	14530	13800	18900	10180	14540	14012.46	1.60	-14337	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1123	-7.80	9.99	12	0.57	-1779.00	1389.00	59200	20240220	-76.57	9270	20241209	49.62	16320	-15.01	20250106	13800	0.51	20250117	59200	-76.57	20240220	9270	49.62	20241209	0.90	N	452430	100	8 억	129225	N	N	10	N	N
45	20250117	131314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	-690	5	-4.75	529515920	37679	98.19	14450	14530	13830	18900	10180	14540	14053.34	1.60	-12778	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1121	-7.79	9.97	12	0.47	-1779.00	1389.00	59200	20240220	-76.60	9270	20241209	49.41	16320	-15.13	20250106	13830	0.14	20250117	59200	-76.60	20240220	9270	49.41	20241209	0.90	N	452430	100	8 억	129225	N	N	10	N	N
46	20250117	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	-690	5	-4.75	471296220	33476	87.23	14450	14530	13830	18900	10180	14540	14078.63	1.60	-12075	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1121	-7.79	9.97	12	0.41	-1779.00	1389.00	59200	20240220	-76.60	9270	20241209	49.41	16320	-15.13	20250106	13830	0.14	20250117	59200	-76.60	20240220	9270	49.41	20241209	0.90	N	452430	100	8 억	129225	N	N	10	N	N
47	20250117	111316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-490	5	-3.37	304783790	21528	56.10	14450	14530	13980	18900	10180	14540	14157.55	1.60	-6471	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1138	-7.90	10.12	12	0.27	-1779.00	1389.00	59200	20240220	-76.27	9270	20241209	51.56	16320	-13.91	20250106	13890	1.15	20250114	59200	-76.27	20240220	9270	51.56	20241209	0.90	N	452430	100	8 억	129225	N	N	10	N	N
48	20250117	101315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	-410	5	-2.82	248170710	17493	45.58	14450	14530	13990	18900	10180	14540	14186.86	1.60	-4132	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1144	-7.94	10.17	12	0.22	-1779.00	1389.00	59200	20240220	-76.13	9270	20241209	52.43	16320	-13.42	20250106	13890	1.73	20250114	59200	-76.13	20240220	9270	52.43	20241209	0.90	N	452430	100	8 억	129225	N	N	10	N	N
49	20250117	091315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	-100	5	-0.69	25998060	1818	4.74	14450	14530	14200	18900	10180	14540	14300.36	1.60	182	14940	14740	14460	14260	13980	14840	14360	8	4360	100	9010	10	1	8096454	1169	-8.12	10.40	12	0.02	-1779.00	1389.00	59200	20240220	-75.61	9270	20241209	55.77	16320	-11.52	20250106	13890	3.96	20250114	59200	-75.61	20240220	9270	55.77	20241209	0.90	N	452430	100	8 억	129225	N	N	10	N	N
50	20250116	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	520	2	3.71	545985940	37660	81.92	14180	14660	14180	18220	9820	14020	14497.77	1.53	5525	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1177	-8.17	10.47	12	0.47	-1779.00	1389.00	59200	20240220	-75.44	9270	20241209	56.85	16320	-10.91	20250106	13890	4.68	20250114	59200	-75.44	20240220	9270	56.85	20241209	0.96	N	452430	100	8 억	123700	N	N	10	N	N
51	20250116	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	460	2	3.28	531338510	36651	79.73	14180	14660	14180	18220	9820	14020	14497.24	1.53	5475	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1172	-8.14	10.42	12	0.45	-1779.00	1389.00	59200	20240220	-75.54	9270	20241209	56.20	16320	-11.27	20250106	13890	4.25	20250114	59200	-75.54	20240220	9270	56.20	20241209	0.96	N	452430	100	8 억	123700	N	N	3	N	N
52	20250116	141311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	520	2	3.71	472579620	32591	70.90	14180	14660	14180	18220	9820	14020	14500.31	1.53	7840	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1177	-8.17	10.47	12	0.40	-1779.00	1389.00	59200	20240220	-75.44	9270	20241209	56.85	16320	-10.91	20250106	13890	4.68	20250114	59200	-75.44	20240220	9270	56.85	20241209	0.96	N	452430	100	8 억	123700	N	N	3	N	N
53	20250116	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	420	2	3.00	424117990	29251	63.63	14180	14660	14180	18220	9820	14020	14499.26	1.53	6311	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1169	-8.12	10.40	12	0.36	-1779.00	1389.00	59200	20240220	-75.61	9270	20241209	55.77	16320	-11.52	20250106	13890	3.96	20250114	59200	-75.61	20240220	9270	55.77	20241209	0.96	N	452430	100	8 억	123700	N	N	3	N	N
54	20250116	121311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	470	2	3.35	354262100	24423	53.13	14180	14660	14180	18220	9820	14020	14505.27	1.53	2789	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1173	-8.15	10.43	12	0.30	-1779.00	1389.00	59200	20240220	-75.52	9270	20241209	56.31	16320	-11.21	20250106	13890	4.32	20250114	59200	-75.52	20240220	9270	56.31	20241209	0.96	N	452430	100	8 억	123700	N	N	3	N	N
55	20250116	111312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	380	2	2.71	318477960	21930	47.71	14180	14660	14180	18220	9820	14020	14522.48	1.53	2191	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1166	-8.09	10.37	12	0.27	-1779.00	1389.00	59200	20240220	-75.68	9270	20241209	55.34	16320	-11.76	20250106	13890	3.67	20250114	59200	-75.68	20240220	9270	55.34	20241209	0.96	N	452430	100	8 억	123700	N	N	3	N	N
56	20250116	101313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14580	560	2	3.99	272148460	18717	40.72	14180	14660	14180	18220	9820	14020	14540.18	1.53	3189	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1180	-8.20	10.50	12	0.23	-1779.00	1389.00	59200	20240220	-75.37	9270	20241209	57.28	16320	-10.66	20250106	13890	4.97	20250114	59200	-75.37	20240220	9270	57.28	20241209	0.96	N	452430	100	8 억	123700	N	N	3	N	N
57	20250116	091315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	620	2	4.42	102306830	7028	15.29	14180	14660	14180	18220	9820	14020	14557.03	1.53	3682	14746	14382	14176	13812	13606	14280	13710	8	4200	100	8690	10	1	8096454	1185	-8.23	10.54	12	0.09	-1779.00	1389.00	59200	20240220	-75.27	9270	20241209	57.93	16320	-10.29	20250106	13890	5.40	20250114	59200	-75.27	20240220	9270	57.93	20241209	0.96	N	452430	100	8 억	123700	N	N	3	N	N
58	20250115	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-210	5	-1.48	648692500	45969	68.04	14230	14540	13970	18490	9970	14230	14111.54	1.45	6287	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1135	-7.88	10.09	12	0.57	-1779.00	1389.00	59200	20240220	-76.32	9270	20241209	51.24	16320	-14.09	20250106	13890	0.94	20250114	59200	-76.32	20240220	9270	51.24	20241209	0.98	N	452430	100	8 억	117485	N	N	3	N	N
59	20250115	151309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-150	5	-1.05	628236840	44513	65.88	14230	14540	13970	18490	9970	14230	14113.56	1.45	5647	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1140	-7.91	10.14	12	0.55	-1779.00	1389.00	59200	20240220	-76.22	9270	20241209	51.89	16320	-13.73	20250106	13890	1.37	20250114	59200	-76.22	20240220	9270	51.89	20241209	0.98	N	452430	100	8 억	117485	N	N	5	N	N
60	20250115	141303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	-130	5	-0.91	463379570	32773	48.51	14230	14540	14010	18490	9970	14230	14139.06	1.45	935	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1142	-7.93	10.15	12	0.40	-1779.00	1389.00	59200	20240220	-76.18	9270	20241209	52.10	16320	-13.60	20250106	13890	1.51	20250114	59200	-76.18	20240220	9270	52.10	20241209	0.98	N	452430	100	8 억	117485	N	N	5	N	N
61	20250115	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	-210	5	-1.48	332295970	23436	34.69	14230	14540	14020	18490	9970	14230	14178.87	1.45	1801	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1135	-7.88	10.09	12	0.29	-1779.00	1389.00	59200	20240220	-76.32	9270	20241209	51.24	16320	-14.09	20250106	13890	0.94	20250114	59200	-76.32	20240220	9270	51.24	20241209	0.98	N	452430	100	8 억	117485	N	N	5	N	N
62	20250115	121255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	-100	5	-0.70	302562420	21321	31.56	14230	14540	14020	18490	9970	14230	14190.82	1.45	2306	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1144	-7.94	10.17	12	0.26	-1779.00	1389.00	59200	20240220	-76.13	9270	20241209	52.43	16320	-13.42	20250106	13890	1.73	20250114	59200	-76.13	20240220	9270	52.43	20241209	0.98	N	452430	100	8 억	117485	N	N	5	N	N
63	20250115	111307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	0	3	0.00	293379410	20673	30.60	14230	14540	14020	18490	9970	14230	14191.43	1.45	2606	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1152	-8.00	10.24	12	0.26	-1779.00	1389.00	59200	20240220	-75.96	9270	20241209	53.51	16320	-12.81	20250106	13890	2.45	20250114	59200	-75.96	20240220	9270	53.51	20241209	0.98	N	452430	100	8 억	117485	N	N	5	N	N
64	20250115	101306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14250	20	2	0.14	188448490	13242	19.60	14230	14540	14100	18490	9970	14230	14231.12	1.45	2667	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1154	-8.01	10.26	12	0.16	-1779.00	1389.00	59200	20240220	-75.93	9270	20241209	53.72	16320	-12.68	20250106	13890	2.59	20250114	59200	-75.93	20240220	9270	53.72	20241209	0.98	N	452430	100	8 억	117485	N	N	5	N	N
65	20250115	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14530	300	2	2.11	37331460	2605	3.86	14230	14540	14100	18490	9970	14230	14330.69	1.45	898	15416	14822	14356	13762	13296	14590	13530	8	4260	100	8820	10	1	8096454	1176	-8.17	10.46	12	0.03	-1779.00	1389.00	59200	20240220	-75.46	9270	20241209	56.74	16320	-10.97	20250106	13890	4.61	20250114	59200	-75.46	20240220	9270	56.74	20241209	0.98	N	452430	100	8 억	117485	N	N	5	N	N
66	20250114	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	-390	5	-2.67	962239220	67557	121.88	14950	14950	13890	19000	10240	14620	14243.37	1.58	-10759	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1152	-8.00	10.24	12	0.83	-1779.00	1389.00	59200	20240220	-75.96	9270	20241209	53.51	16320	-12.81	20250106	13890	2.45	20250114	59200	-75.96	20240220	9270	53.51	20241209	1.01	N	452430	100	8 억	128289	N	N	5	N	N
67	20250114	151306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	-390	5	-2.67	934486040	65605	118.36	14950	14950	13890	19000	10240	14620	14244.13	1.58	-9427	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1152	-8.00	10.24	12	0.81	-1779.00	1389.00	59200	20240220	-75.96	9270	20241209	53.51	16320	-12.81	20250106	13890	2.45	20250114	59200	-75.96	20240220	9270	53.51	20241209	1.01	N	452430	100	8 억	128289	N	N	1	N	N
68	20250114	141302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	-230	5	-1.57	815283250	57264	103.31	14950	14950	13890	19000	10240	14620	14237.27	1.58	-8012	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1165	-8.09	10.36	12	0.71	-1779.00	1389.00	59200	20240220	-75.69	9270	20241209	55.23	16320	-11.83	20250106	13890	3.60	20250114	59200	-75.69	20240220	9270	55.23	20241209	1.01	N	452430	100	8 억	128289	N	N	1	N	N
69	20250114	131300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-190	5	-1.30	789248640	55458	100.05	14950	14950	13890	19000	10240	14620	14231.47	1.58	-7654	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1168	-8.11	10.39	12	0.68	-1779.00	1389.00	59200	20240220	-75.62	9270	20241209	55.66	16320	-11.58	20250106	13890	3.89	20250114	59200	-75.62	20240220	9270	55.66	20241209	1.01	N	452430	100	8 억	128289	N	N	1	N	N
70	20250114	121256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	-100	5	-0.68	713146640	50194	90.55	14950	14950	13890	19000	10240	14620	14207.81	1.58	-7793	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1176	-8.16	10.45	12	0.62	-1779.00	1389.00	59200	20240220	-75.47	9270	20241209	56.63	16320	-11.03	20250106	13890	4.54	20250114	59200	-75.47	20240220	9270	56.63	20241209	1.01	N	452430	100	8 억	128289	N	N	1	N	N
71	20250114	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	-450	5	-3.08	606628430	42773	77.17	14950	14950	13890	19000	10240	14620	14182.51	1.58	-9025	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1147	-7.97	10.20	12	0.53	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	16320	-13.17	20250106	13890	2.02	20250114	59200	-76.06	20240220	9270	52.86	20241209	1.01	N	452430	100	8 억	128289	N	N	1	N	N
72	20250114	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-570	5	-3.90	481556950	33823	61.02	14950	14950	13970	19000	10240	14620	14237.56	1.58	-8559	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1138	-7.90	10.12	12	0.42	-1779.00	1389.00	59200	20240220	-76.27	9270	20241209	51.56	16320	-13.91	20250106	13970	0.57	20250114	59200	-76.27	20240220	9270	51.56	20241209	1.01	N	452430	100	8 억	128289	N	N	1	N	N
73	20250114	091300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14580	-40	5	-0.27	63099730	4325	7.80	14950	14950	14480	19000	10240	14620	14589.53	1.58	-338	15000	14810	14570	14380	14140	14905	14475	8	4380	100	9060	10	1	8096454	1180	-8.20	10.50	12	0.05	-1779.00	1389.00	59200	20240220	-75.37	9270	20241209	57.28	16320	-10.66	20250106	13990	4.22	20250102	59200	-75.37	20240220	9270	57.28	20241209	1.01	N	452430	100	8 억	128289	N	N	1	N	N
74	20250113	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	70	2	0.48	805092270	55429	105.18	14330	14760	14330	18910	10190	14550	14524.75	1.49	7545	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1184	-8.22	10.53	12	0.68	-1779.00	1389.00	59200	20240220	-75.30	9270	20241209	57.71	16320	-10.42	20250106	13990	4.50	20250102	59200	-75.30	20240220	9270	57.71	20241209	0.96	N	452430	100	8 억	120744	N	N	1	N	N
75	20250113	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14750	200	2	1.37	776042740	53448	101.42	14330	14750	14330	18910	10190	14550	14519.58	1.49	8586	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1194	-8.29	10.62	12	0.66	-1779.00	1389.00	59200	20240220	-75.08	9270	20241209	59.12	16320	-9.62	20250106	13990	5.43	20250102	59200	-75.08	20240220	9270	59.12	20241209	0.96	N	452430	100	8 억	120744	N	N	19	N	N
76	20250113	141223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14580	30	2	0.21	665460800	45876	87.05	14330	14740	14330	18910	10190	14550	14505.64	1.49	4807	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1180	-8.20	10.50	12	0.57	-1779.00	1389.00	59200	20240220	-75.37	9270	20241209	57.28	16320	-10.66	20250106	13990	4.22	20250102	59200	-75.37	20240220	9270	57.28	20241209	0.96	N	452430	100	8 억	120744	N	N	19	N	N
77	20250113	131229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	-50	5	-0.34	598651810	41265	78.30	14330	14740	14330	18910	10190	14550	14507.50	1.49	4314	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1174	-8.15	10.44	12	0.51	-1779.00	1389.00	59200	20240220	-75.51	9270	20241209	56.42	16320	-11.15	20250106	13990	3.65	20250102	59200	-75.51	20240220	9270	56.42	20241209	0.96	N	452430	100	8 억	120744	N	N	19	N	N
78	20250113	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14460	-90	5	-0.62	543309890	37424	71.01	14330	14740	14330	18910	10190	14550	14517.69	1.49	5174	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1171	-8.13	10.41	12	0.46	-1779.00	1389.00	59200	20240220	-75.57	9270	20241209	55.99	16320	-11.40	20250106	13990	3.36	20250102	59200	-75.57	20240220	9270	55.99	20241209	0.96	N	452430	100	8 억	120744	N	N	19	N	N
79	20250113	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-60	5	-0.41	482640280	33251	63.10	14330	14740	14330	18910	10190	14550	14515.06	1.49	3338	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1173	-8.15	10.43	12	0.41	-1779.00	1389.00	59200	20240220	-75.52	9270	20241209	56.31	16320	-11.21	20250106	13990	3.57	20250102	59200	-75.52	20240220	9270	56.31	20241209	0.96	N	452430	100	8 억	120744	N	N	19	N	N
80	20250113	101231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	70	2	0.48	312180860	21440	40.68	14330	14740	14330	18910	10190	14550	14560.67	1.49	2536	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1184	-8.22	10.53	12	0.26	-1779.00	1389.00	59200	20240220	-75.30	9270	20241209	57.71	16320	-10.42	20250106	13990	4.50	20250102	59200	-75.30	20240220	9270	57.71	20241209	0.96	N	452430	100	8 억	120744	N	N	19	N	N
81	20250113	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	0	3	0.00	156755560	10780	20.46	14330	14690	14330	18910	10190	14550	14541.33	1.49	1604	15670	15110	14810	14250	13950	14960	14100	8	4360	100	9020	10	1	8096454	1178	-8.18	10.48	12	0.13	-1779.00	1389.00	59200	20240220	-75.42	9270	20241209	56.96	16320	-10.85	20250106	13990	4.00	20250102	59200	-75.42	20240220	9270	56.96	20241209	0.96	N	452430	100	8 억	120744	N	N	19	N	N
82	20250110	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	-450	5	-3.00	780153380	52412	89.88	15000	15370	14510	19500	10500	15000	14885.72	1.55	-4997	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1178	-8.18	10.48	12	0.65	-1779.00	1389.00	59200	20240220	-75.42	9270	20241209	56.96	16320	-10.85	20250106	13990	4.00	20250102	59200	-75.42	20240220	9270	56.96	20241209	0.84	N	452430	100	8 억	125743	N	N	19	N	N
83	20250110	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14510	-490	5	-3.27	744991970	50003	85.75	15000	15370	14510	19500	10500	15000	14898.95	1.55	-4829	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1175	-8.16	10.45	12	0.62	-1779.00	1389.00	59200	20240220	-75.49	9270	20241209	56.53	16320	-11.09	20250106	13990	3.72	20250102	59200	-75.49	20240220	9270	56.53	20241209	0.84	N	452430	100	8 억	125743	N	N	34	N	N
84	20250110	141223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-190	5	-1.27	599081640	40047	68.67	15000	15370	14710	19500	10500	15000	14959.46	1.55	-3447	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1199	-8.32	10.66	12	0.49	-1779.00	1389.00	59200	20240220	-74.98	9270	20241209	59.76	16320	-9.25	20250106	13990	5.86	20250102	59200	-74.98	20240220	9270	59.76	20241209	0.84	N	452430	100	8 억	125743	N	N	34	N	N
85	20250110	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14740	-260	5	-1.73	499513820	33300	57.10	15000	15370	14730	19500	10500	15000	15000.42	1.55	-4512	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1193	-8.29	10.61	12	0.41	-1779.00	1389.00	59200	20240220	-75.10	9270	20241209	59.01	16320	-9.68	20250106	13990	5.36	20250102	59200	-75.10	20240220	9270	59.01	20241209	0.84	N	452430	100	8 억	125743	N	N	34	N	N
86	20250110	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	-150	5	-1.00	415087710	27599	47.33	15000	15370	14770	19500	10500	15000	15039.95	1.55	-2766	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1202	-8.35	10.69	12	0.34	-1779.00	1389.00	59200	20240220	-74.92	9270	20241209	60.19	16320	-9.01	20250106	13990	6.15	20250102	59200	-74.92	20240220	9270	60.19	20241209	0.84	N	452430	100	8 억	125743	N	N	34	N	N
87	20250110	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	-130	5	-0.87	373130930	24771	42.48	15000	15370	14770	19500	10500	15000	15063.22	1.55	-2342	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1204	-8.36	10.71	12	0.31	-1779.00	1389.00	59200	20240220	-74.88	9270	20241209	60.41	16320	-8.88	20250106	13990	6.29	20250102	59200	-74.88	20240220	9270	60.41	20241209	0.84	N	452430	100	8 억	125743	N	N	34	N	N
88	20250110	101219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	-50	5	-0.33	242425990	16011	27.46	15000	15370	14910	19500	10500	15000	15141.21	1.55	-2178	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1210	-8.40	10.76	12	0.20	-1779.00	1389.00	59200	20240220	-74.75	9270	20241209	61.27	16320	-8.39	20250106	13990	6.86	20250102	59200	-74.75	20240220	9270	61.27	20241209	0.84	N	452430	100	8 억	125743	N	N	34	N	N
89	20250110	091225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	200	2	1.33	58961790	3916	6.72	15000	15200	14910	19500	10500	15000	15056.64	1.55	-821	15533	15266	15133	14866	14733	15200	14800	8	4500	100	9300	10	1	8096454	1231	-8.54	10.94	12	0.05	-1779.00	1389.00	59200	20240220	-74.32	9270	20241209	63.97	16320	-6.86	20250106	13990	8.65	20250102	59200	-74.32	20240220	9270	63.97	20241209	0.84	N	452430	100	8 억	125743	N	N	34	N	N
90	20250109	161211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	-260	5	-1.70	876487670	57834	64.66	15310	15400	15000	19830	10690	15260	15155.23	1.57	-1590	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1214	-8.43	10.80	12	0.71	-1779.00	1389.00	59200	20240220	-74.66	9270	20241209	61.81	16320	-8.09	20250106	13990	7.22	20250102	59200	-74.66	20240220	9270	61.81	20241209	0.79	N	452430	100	8 억	127445	N	N	34	N	N
91	20250109	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15090	-170	5	-1.11	822883280	54265	60.67	15310	15400	15000	19830	10690	15260	15164.16	1.57	-1587	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1222	-8.48	10.86	12	0.67	-1779.00	1389.00	59200	20240220	-74.51	9270	20241209	62.78	16320	-7.54	20250106	13990	7.86	20250102	59200	-74.51	20240220	9270	62.78	20241209	0.79	N	452430	100	8 억	127445	N	N	11	N	N
92	20250109	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	-190	5	-1.25	778359640	51325	57.38	15310	15400	15000	19830	10690	15260	15165.31	1.57	-1191	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1220	-8.47	10.85	12	0.63	-1779.00	1389.00	59200	20240220	-74.54	9270	20241209	62.57	16320	-7.66	20250106	13990	7.72	20250102	59200	-74.54	20240220	9270	62.57	20241209	0.79	N	452430	100	8 억	127445	N	N	11	N	N
93	20250109	131216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15060	-200	5	-1.31	660035410	43458	48.59	15310	15400	15000	19830	10690	15260	15187.89	1.57	-1986	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1219	-8.47	10.84	12	0.54	-1779.00	1389.00	59200	20240220	-74.56	9270	20241209	62.46	16320	-7.72	20250106	13990	7.65	20250102	59200	-74.56	20240220	9270	62.46	20241209	0.79	N	452430	100	8 억	127445	N	N	11	N	N
94	20250109	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15080	-180	5	-1.18	579751620	38139	42.64	15310	15400	15000	19830	10690	15260	15201.02	1.57	-3219	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1221	-8.48	10.86	12	0.47	-1779.00	1389.00	59200	20240220	-74.53	9270	20241209	62.68	16320	-7.60	20250106	13990	7.79	20250102	59200	-74.53	20240220	9270	62.68	20241209	0.79	N	452430	100	8 억	127445	N	N	11	N	N
95	20250109	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15320	60	2	0.39	450944000	29619	33.12	15310	15400	15000	19830	10690	15260	15224.82	1.57	-1661	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1240	-8.61	11.03	12	0.37	-1779.00	1389.00	59200	20240220	-74.12	9270	20241209	65.26	16320	-6.13	20250106	13990	9.51	20250102	59200	-74.12	20240220	9270	65.26	20241209	0.79	N	452430	100	8 억	127445	N	N	11	N	N
96	20250109	101218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15130	-130	5	-0.85	291205710	19174	21.44	15310	15400	15000	19830	10690	15260	15187.53	1.57	-2949	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1225	-8.50	10.89	12	0.24	-1779.00	1389.00	59200	20240220	-74.44	9270	20241209	63.21	16320	-7.29	20250106	13990	8.15	20250102	59200	-74.44	20240220	9270	63.21	20241209	0.79	N	452430	100	8 억	127445	N	N	11	N	N
97	20250109	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15300	40	2	0.26	78332630	5145	5.75	15310	15310	15080	19830	10690	15260	15225.00	1.57	-2023	16073	15666	15333	14926	14593	15500	14760	8	4570	100	9460	10	1	8096454	1239	-8.60	11.02	12	0.06	-1779.00	1389.00	59200	20240220	-74.16	9270	20241209	65.05	16320	-6.25	20250106	13990	9.36	20250102	59200	-74.16	20240220	9270	65.05	20241209	0.79	N	452430	100	8 억	127445	N	N	11	N	N
98	20250108	161204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15260	-370	5	-2.37	1372932520	89368	100.33	15350	15740	15000	20300	10950	15630	15362.79	1.60	-1916	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1236	-8.58	10.99	12	1.10	-1779.00	1389.00	59200	20240220	-74.22	9270	20241209	64.62	16320	-6.50	20250106	13990	9.08	20250102	59200	-74.22	20240220	9270	64.62	20241209	0.79	N	452430	100	8 억	129463	N	N	11	N	N
99	20250108	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15310	-320	5	-2.05	1307671000	85092	95.53	15350	15740	15000	20300	10950	15630	15367.73	1.60	-1600	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1240	-8.61	11.02	12	1.05	-1779.00	1389.00	59200	20240220	-74.14	9270	20241209	65.16	16320	-6.19	20250106	13990	9.44	20250102	59200	-74.14	20240220	9270	65.16	20241209	0.79	N	452430	100	8 억	129463	N	N	27	N	N
100	20250108	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-340	5	-2.18	1165740270	75819	85.12	15350	15740	15000	20300	10950	15630	15375.31	1.60	-4761	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1238	-8.59	11.01	12	0.94	-1779.00	1389.00	59200	20240220	-74.17	9270	20241209	64.94	16320	-6.31	20250106	13990	9.29	20250102	59200	-74.17	20240220	9270	64.94	20241209	0.79	N	452430	100	8 억	129463	N	N	27	N	N
101	20250108	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15220	-410	5	-2.62	1028389940	66781	74.97	15350	15740	15000	20300	10950	15630	15399.44	1.60	-4842	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1232	-8.56	10.96	12	0.82	-1779.00	1389.00	59200	20240220	-74.29	9270	20241209	64.19	16320	-6.74	20250106	13990	8.79	20250102	59200	-74.29	20240220	9270	64.19	20241209	0.79	N	452430	100	8 억	129463	N	N	27	N	N
102	20250108	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15200	-430	5	-2.75	868206410	56158	63.05	15350	15740	15170	20300	10950	15630	15460.07	1.60	-2524	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1231	-8.54	10.94	12	0.69	-1779.00	1389.00	59200	20240220	-74.32	9270	20241209	63.97	16320	-6.86	20250106	13990	8.65	20250102	59200	-74.32	20240220	9270	63.97	20241209	0.79	N	452430	100	8 억	129463	N	N	27	N	N
103	20250108	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	-230	5	-1.47	701793390	45274	50.83	15350	15740	15220	20300	10950	15630	15501.02	1.60	723	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1247	-8.66	11.09	12	0.56	-1779.00	1389.00	59200	20240220	-73.99	9270	20241209	66.13	16320	-5.64	20250106	13990	10.08	20250102	59200	-73.99	20240220	9270	66.13	20241209	0.79	N	452430	100	8 억	129463	N	N	27	N	N
104	20250108	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15410	-220	5	-1.41	629819260	40590	45.57	15350	15740	15220	20300	10950	15630	15516.61	1.60	789	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1248	-8.66	11.09	12	0.50	-1779.00	1389.00	59200	20240220	-73.97	9270	20241209	66.24	16320	-5.58	20250106	13990	10.15	20250102	59200	-73.97	20240220	9270	66.24	20241209	0.79	N	452430	100	8 억	129463	N	N	27	N	N
105	20250108	091210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15380	-250	5	-1.60	109998940	7145	8.02	15350	15600	15350	20300	10950	15630	15395.23	1.60	2235	16510	16070	15760	15320	15010	15915	15165	8	4670	100	9690	10	1	8096454	1245	-8.65	11.07	12	0.09	-1779.00	1389.00	59200	20240220	-74.02	9270	20241209	65.91	16320	-5.76	20250106	13990	9.94	20250102	59200	-74.02	20240220	9270	65.91	20241209	0.79	N	452430	100	8 억	129463	N	N	27	N	N
106	20250107	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	-80	5	-0.51	1397819770	88988	45.99	15840	16200	15450	20400	11000	15710	15707.96	1.57	1355	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1265	-8.79	11.25	12	1.10	-1779.00	1389.00	59200	20240220	-73.60	9270	20241209	68.61	16320	-4.23	20250106	13990	11.72	20250102	59200	-73.60	20240220	9270	68.61	20241209	0.91	N	452430	100	8 억	127462	N	N	27	N	N
107	20250107	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	-10	5	-0.06	1366056560	86958	44.94	15840	16200	15450	20400	11000	15710	15709.38	1.57	1204	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1271	-8.83	11.30	12	1.07	-1779.00	1389.00	59200	20240220	-73.48	9270	20241209	69.36	16320	-3.80	20250106	13990	12.22	20250102	59200	-73.48	20240220	9270	69.36	20241209	0.91	N	452430	100	8 억	127462	N	N	2	N	N
108	20250107	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	-120	5	-0.76	1133355650	72075	37.25	15840	16200	15450	20400	11000	15710	15724.67	1.57	640	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1262	-8.76	11.22	12	0.89	-1779.00	1389.00	59200	20240220	-73.67	9270	20241209	68.18	16320	-4.47	20250106	13990	11.44	20250102	59200	-73.67	20240220	9270	68.18	20241209	0.91	N	452430	100	8 억	127462	N	N	2	N	N
109	20250107	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15650	-60	5	-0.38	1061450010	67475	34.87	15840	16200	15450	20400	11000	15710	15731.01	1.57	1653	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1267	-8.80	11.27	12	0.83	-1779.00	1389.00	59200	20240220	-73.56	9270	20241209	68.82	16320	-4.11	20250106	13990	11.87	20250102	59200	-73.56	20240220	9270	68.82	20241209	0.91	N	452430	100	8 억	127462	N	N	2	N	N
110	20250107	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	-120	5	-0.76	942145000	59828	30.92	15840	16200	15530	20400	11000	15710	15747.56	1.57	-244	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1262	-8.76	11.22	12	0.74	-1779.00	1389.00	59200	20240220	-73.67	9270	20241209	68.18	16320	-4.47	20250106	13990	11.44	20250102	59200	-73.67	20240220	9270	68.18	20241209	0.91	N	452430	100	8 억	127462	N	N	2	N	N
111	20250107	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	-50	5	-0.32	795281880	50446	26.07	15840	16200	15530	20400	11000	15710	15765.01	1.57	2948	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1268	-8.80	11.27	12	0.62	-1779.00	1389.00	59200	20240220	-73.55	9270	20241209	68.93	16320	-4.04	20250106	13990	11.94	20250102	59200	-73.55	20240220	9270	68.93	20241209	0.91	N	452430	100	8 억	127462	N	N	2	N	N
112	20250107	101201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	30	2	0.19	545402610	34539	17.85	15840	16200	15530	20400	11000	15710	15790.92	1.57	-2879	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1274	-8.85	11.33	12	0.43	-1779.00	1389.00	59200	20240220	-73.41	9270	20241209	69.80	16320	-3.55	20250106	13990	12.51	20250102	59200	-73.41	20240220	9270	69.80	20241209	0.91	N	452430	100	8 억	127462	N	N	2	N	N
113	20250107	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	10	2	0.06	166588300	10412	5.38	15840	16200	15710	20400	11000	15710	15999.64	1.57	-2093	16783	16246	15783	15246	14783	16515	15515	8	4690	100	9740	10	1	8096454	1273	-8.84	11.32	12	0.13	-1779.00	1389.00	59200	20240220	-73.45	9270	20241209	69.58	16320	-3.68	20250106	13990	12.37	20250102	59200	-73.45	20240220	9270	69.58	20241209	0.91	N	452430	100	8 억	127462	N	N	2	N	N
114	20250106	161146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15710	480	2	3.15	3079986540	192726	173.46	15320	16320	15320	19790	10670	15230	15981.26	1.61	-3656	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1272	-8.83	11.31	12	2.38	-1779.00	1389.00	59200	20240220	-73.46	9270	20241209	69.47	16320	-3.74	20250106	13990	12.29	20250102	59200	-73.46	20240220	9270	69.47	20241209	0.95	N	452430	100	8 억	130734	N	N	2	N	N
115	20250106	151146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	510	2	3.35	3009676880	188259	169.44	15320	16320	15320	19790	10670	15230	15986.90	1.61	-3936	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1274	-8.85	11.33	12	2.33	-1779.00	1389.00	59200	20240220	-73.41	9270	20241209	69.80	16320	-3.55	20250106	13990	12.51	20250102	59200	-73.41	20240220	9270	69.80	20241209	0.95	N	452430	100	8 억	130734	N	N	13	N	N
116	20250106	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15650	420	2	2.76	2746104940	171477	154.34	15320	16320	15320	19790	10670	15230	16014.42	1.61	-2994	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1267	-8.80	11.27	12	2.12	-1779.00	1389.00	59200	20240220	-73.56	9270	20241209	68.82	16320	-4.11	20250106	13990	11.87	20250102	59200	-73.56	20240220	9270	68.82	20241209	0.95	N	452430	100	8 억	130734	N	N	13	N	N
117	20250106	131135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	670	2	4.40	2554775190	159352	143.42	15320	16320	15320	19790	10670	15230	16032.28	1.61	-31	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1287	-8.94	11.45	12	1.97	-1779.00	1389.00	59200	20240220	-73.14	9270	20241209	71.52	16320	-2.57	20250106	13990	13.65	20250102	59200	-73.14	20240220	9270	71.52	20241209	0.95	N	452430	100	8 억	130734	N	N	13	N	N
118	20250106	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	560	2	3.68	2417264070	150696	135.63	15320	16320	15320	19790	10670	15230	16040.67	1.61	3186	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1278	-8.88	11.37	12	1.86	-1779.00	1389.00	59200	20240220	-73.33	9270	20241209	70.33	16320	-3.25	20250106	13990	12.87	20250102	59200	-73.33	20240220	9270	70.33	20241209	0.95	N	452430	100	8 억	130734	N	N	13	N	N
119	20250106	111139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	870	2	5.71	2197511370	136915	123.23	15320	16320	15320	19790	10670	15230	16050.19	1.61	3496	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1304	-9.05	11.59	12	1.69	-1779.00	1389.00	59200	20240220	-72.80	9270	20241209	73.68	16320	-1.35	20250106	13990	15.08	20250102	59200	-72.80	20240220	9270	73.68	20241209	0.95	N	452430	100	8 억	130734	N	N	13	N	N
120	20250106	101134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16240	1010	2	6.63	1767755170	110300	99.28	15320	16320	15320	19790	10670	15230	16026.79	1.61	11009	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1315	-9.13	11.69	12	1.36	-1779.00	1389.00	59200	20240220	-72.57	9270	20241209	75.19	16320	-0.49	20250106	13990	16.08	20250102	59200	-72.57	20240220	9270	75.19	20241209	0.95	N	452430	100	8 억	130734	N	N	13	N	N
121	20250106	091136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	560	2	3.68	692801580	43583	39.23	15320	16300	15320	19790	10670	15230	15896.14	1.61	314	15796	15512	14966	14682	14136	15655	14825	8	4560	100	9440	10	1	8096454	1278	-8.88	11.37	12	0.54	-1779.00	1389.00	59200	20240220	-73.33	9270	20241209	70.33	16300	-3.13	20250106	13990	12.87	20250102	59200	-73.33	20240220	9270	70.33	20241209	0.95	N	452430	100	8 억	130734	N	N	13	N	N
122	20250103	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	750	2	5.18	1660014070	110919	189.66	14590	15250	14420	18820	10140	14480	14965.69	1.45	14233	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1233	-8.56	10.96	12	1.37	-1779.00	1389.00	59200	20240220	-74.27	9270	20241209	64.29	15250	-0.13	20250103	13990	8.86	20250102	59200	-74.27	20240220	9270	64.29	20241209	1.00	N	452430	100	8 억	117062	N	N	13	N	N
123	20250103	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15100	620	2	4.28	1555001040	103998	177.83	14590	15120	14420	18820	10140	14480	14952.22	1.45	13634	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1223	-8.49	10.87	12	1.28	-1779.00	1389.00	59200	20240220	-74.49	9270	20241209	62.89	15120	-0.13	20250103	13990	7.93	20250102	59200	-74.49	20240220	9270	62.89	20241209	1.00	N	452430	100	8 억	117062	N	N	18	N	N
124	20250103	141134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	500	2	3.45	1349693180	90370	154.53	14590	15080	14420	18820	10140	14480	14935.19	1.45	8462	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1213	-8.42	10.78	12	1.12	-1779.00	1389.00	59200	20240220	-74.70	9270	20241209	61.60	15080	-0.66	20250103	13990	7.08	20250102	59200	-74.70	20240220	9270	61.60	20241209	1.00	N	452430	100	8 억	117062	N	N	18	N	N
125	20250103	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14990	510	2	3.52	1137483860	76133	130.18	14590	15080	14420	18820	10140	14480	14940.75	1.45	10272	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1214	-8.43	10.79	12	0.94	-1779.00	1389.00	59200	20240220	-74.68	9270	20241209	61.70	15080	-0.60	20250103	13990	7.15	20250102	59200	-74.68	20240220	9270	61.70	20241209	1.00	N	452430	100	8 억	117062	N	N	18	N	N
126	20250103	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15050	570	2	3.94	949748470	63624	108.79	14590	15080	14420	18820	10140	14480	14927.52	1.45	9736	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1219	-8.46	10.84	12	0.79	-1779.00	1389.00	59200	20240220	-74.58	9270	20241209	62.35	15080	-0.20	20250103	13990	7.58	20250102	59200	-74.58	20240220	9270	62.35	20241209	1.00	N	452430	100	8 억	117062	N	N	18	N	N
127	20250103	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14970	490	2	3.38	855586550	57321	98.01	14590	15080	14420	18820	10140	14480	14926.23	1.45	9080	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1212	-8.41	10.78	12	0.71	-1779.00	1389.00	59200	20240220	-74.71	9270	20241209	61.49	15080	-0.73	20250103	13990	7.01	20250102	59200	-74.71	20240220	9270	61.49	20241209	1.00	N	452430	100	8 억	117062	N	N	18	N	N
128	20250103	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14980	500	2	3.45	535073530	35920	61.42	14590	15080	14420	18820	10140	14480	14896.26	1.45	4857	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1213	-8.42	10.78	12	0.44	-1779.00	1389.00	59200	20240220	-74.70	9270	20241209	61.60	15080	-0.66	20250103	13990	7.08	20250102	59200	-74.70	20240220	9270	61.60	20241209	1.00	N	452430	100	8 억	117062	N	N	18	N	N
129	20250103	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14950	470	2	3.25	99512400	6743	11.53	14590	14950	14420	18820	10140	14480	14757.88	1.45	693	15046	14762	14376	14092	13706	14905	14235	8	4340	100	8970	10	1	8096454	1210	-8.40	10.76	12	0.08	-1779.00	1389.00	59200	20240220	-74.75	9270	20241209	61.27	14950	0.00	20250103	13990	6.86	20250102	59200	-74.75	20240220	9270	61.27	20241209	1.00	N	452430	100	8 억	117062	N	N	18	N	N
130	20250102	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14480	310	2	2.19	837515430	58300	117.64	14100	14660	13990	18420	9920	14170	14365.74	1.41	3156	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1172	-8.14	10.42	12	0.72	-1779.00	1389.00	59200	20240220	-75.54	9270	20241209	56.20	14660	-1.23	20250102	13990	3.50	20250102	59200	-75.54	20240220	9270	56.20	20241209	1.08	N	452430	100	8 억	113905	N	N	18	N	N
131	20250102	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14520	350	2	2.47	803899260	55982	112.96	14100	14660	13990	18420	9920	14170	14360.30	1.41	3349	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1176	-8.16	10.45	12	0.69	-1779.00	1389.00	59200	20240220	-75.47	9270	20241209	56.63	14660	-0.95	20250102	13990	3.79	20250102	59200	-75.47	20240220	9270	56.63	20241209	1.08	N	452430	100	8 억	113905	N	N	7	N	N
132	20250102	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	280	2	1.98	725984930	50606	102.11	14100	14660	13990	18420	9920	14170	14346.18	1.41	1498	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1170	-8.12	10.40	12	0.63	-1779.00	1389.00	59200	20240220	-75.59	9270	20241209	55.88	14660	-1.43	20250102	13990	3.29	20250102	59200	-75.59	20240220	9270	55.88	20241209	1.08	N	452430	100	8 억	113905	N	N	7	N	N
133	20250102	131123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	110	2	0.78	606616780	42320	85.39	14100	14660	13990	18420	9920	14170	14334.43	1.41	-765	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1156	-8.03	10.28	12	0.52	-1779.00	1389.00	59200	20240220	-75.88	9270	20241209	54.05	14660	-2.59	20250102	13990	2.07	20250102	59200	-75.88	20240220	9270	54.05	20241209	1.08	N	452430	100	8 억	113905	N	N	7	N	N
134	20250102	121120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14400	230	2	1.62	554929280	38717	78.12	14100	14660	13990	18420	9920	14170	14333.38	1.41	374	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1166	-8.09	10.37	12	0.48	-1779.00	1389.00	59200	20240220	-75.68	9270	20241209	55.34	14660	-1.77	20250102	13990	2.93	20250102	59200	-75.68	20240220	9270	55.34	20241209	1.08	N	452430	100	8 억	113905	N	N	7	N	N
135	20250102	111111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	30	2	0.21	263114680	18463	37.26	14100	14440	13990	18420	9920	14170	14251.36	1.41	1783	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1150	-7.98	10.22	12	0.23	-1779.00	1389.00	59200	20240220	-76.01	9270	20241209	53.18	14440	-1.66	20250102	13990	1.50	20250102	59200	-76.01	20240220	9270	53.18	20241209	1.08	N	452430	100	8 억	113905	N	N	7	N	N
136	20250102	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14030	-140	5	-0.99	40540010	2881	5.81	14100	14180	13990	18420	9920	14170	14067.96	1.41	-545	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1136	-7.89	10.10	12	0.04	-1779.00	1389.00	59200	20240220	-76.30	9270	20241209	51.35	14180	-1.06	20250102	13990	0.29	20250102	59200	-76.30	20240220	9270	51.35	20241209	1.08	N	452430	100	8 억	113905	N	N	7	N	N
137	20250102	091106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	0	3	0.00	0	0	0.00	0	0	0	18420	9920	14170	0.00	1.41	0	14483	14326	14063	13906	13643	14405	13985	8	4250	100	8780	10	1	8096454	1147	-7.97	10.20	12	0.00	-1779.00	1389.00	59200	20240220	-76.06	9270	20241209	52.86	0	0.00	0	0	0.00	0	59200	-76.06	20240220	9270	52.86	20241209	1.08	N	452430	100	8 억	113905	N	N	7	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History