KissMeData/053160/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20250124	160545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12320	300	2	2.50	1644879810	132709	346.73	12180	12840	12020	15620	8420	12020	12395.09	0.30	-8987	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	739	100.98	1.20	12	2.21	122.00	10275.00	22800	20241211	-45.96	7740	20240827	59.17	15380	-19.90	20250102	11780	4.58	20250123	22800	-45.96	20241211	7740	59.17	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
3	20250124	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	380	2	3.16	1562292290	126027	329.27	12180	12840	12020	15620	8420	12020	12396.74	0.30	-9367	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	744	101.64	1.21	12	2.10	122.00	10275.00	22800	20241211	-45.61	7740	20240827	60.21	15380	-19.38	20250102	11780	5.26	20250123	22800	-45.61	20241211	7740	60.21	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
4	20250124	140544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	530	2	4.41	1415287800	114204	298.38	12180	12840	12020	15620	8420	12020	12392.90	0.30	-10904	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	753	102.87	1.22	12	1.90	122.00	10275.00	22800	20241211	-44.96	7740	20240827	62.14	15380	-18.40	20250102	11780	6.54	20250123	22800	-44.96	20241211	7740	62.14	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
5	20250124	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12580	560	2	4.66	1044803980	84905	221.83	12180	12630	12020	15620	8420	12020	12305.85	0.30	-6796	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	755	103.11	1.22	12	1.42	122.00	10275.00	22800	20241211	-44.82	7740	20240827	62.53	15380	-18.21	20250102	11780	6.79	20250123	22800	-44.82	20241211	7740	62.53	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
6	20250124	120542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12370	350	2	2.91	800200520	65285	170.57	12180	12500	12020	15620	8420	12020	12257.34	0.30	-7876	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	742	101.39	1.20	12	1.09	122.00	10275.00	22800	20241211	-45.75	7740	20240827	59.82	15380	-19.57	20250102	11780	5.01	20250123	22800	-45.75	20241211	7740	59.82	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
7	20250124	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12200	180	2	1.50	576013050	46903	122.54	12180	12500	12020	15620	8420	12020	12281.41	0.30	-3422	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	732	100.00	1.19	12	0.78	122.00	10275.00	22800	20241211	-46.49	7740	20240827	57.62	15380	-20.68	20250102	11780	3.57	20250123	22800	-46.49	20241211	7740	57.62	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
8	20250124	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12190	170	2	1.41	371853880	30366	79.34	12180	12500	12020	15620	8420	12020	12246.36	0.30	-5912	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	731	99.92	1.19	12	0.51	122.00	10275.00	22800	20241211	-46.54	7740	20240827	57.49	15380	-20.74	20250102	11780	3.48	20250123	22800	-46.54	20241211	7740	57.49	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
9	20250124	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	230	2	1.91	205502710	16641	43.48	12180	12500	12150	15620	8420	12020	12350.85	0.30	-2149	12526	12272	12026	11772	11526	12400	11900	30	3600	500	7210	10	1	6000000	735	100.41	1.19	12	0.28	122.00	10275.00	22800	20241211	-46.27	7740	20240827	58.27	15380	-20.35	20250102	11780	3.99	20250123	22800	-46.27	20241211	7740	58.27	20240827	6.18	N	053160	500	30 억	17729	N	N	N	N
10	20250123	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	80	2	0.67	454287380	37924	101.32	11800	12280	11780	15520	8360	11940	11978.58	0.31	-735	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	721	98.52	1.17	12	0.63	122.00	10275.00	22800	20241211	-47.28	7740	20240827	55.30	15380	-21.85	20250102	11780	2.04	20250123	22800	-47.28	20241211	7740	55.30	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
11	20250123	150541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	140	2	1.17	432517030	36115	96.49	11800	12280	11780	15520	8360	11940	11976.10	0.31	-813	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	725	99.02	1.18	12	0.60	122.00	10275.00	22800	20241211	-47.02	7740	20240827	56.07	15380	-21.46	20250102	11780	2.55	20250123	22800	-47.02	20241211	7740	56.07	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
12	20250123	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11940	0	3	0.00	381963240	31914	85.27	11800	12280	11780	15520	8360	11940	11968.52	0.31	-3454	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	716	97.87	1.16	12	0.53	122.00	10275.00	22800	20241211	-47.63	7740	20240827	54.26	15380	-22.37	20250102	11780	1.36	20250123	22800	-47.63	20241211	7740	54.26	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
13	20250123	130541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	40	2	0.34	339579070	28380	75.82	11800	12280	11780	15520	8360	11940	11965.44	0.31	-2753	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	719	98.20	1.17	12	0.47	122.00	10275.00	22800	20241211	-47.46	7740	20240827	54.78	15380	-22.11	20250102	11780	1.70	20250123	22800	-47.46	20241211	7740	54.78	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
14	20250123	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12090	150	2	1.26	303578670	25380	67.81	11800	12280	11780	15520	8360	11940	11961.33	0.31	-3221	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	725	99.10	1.18	12	0.42	122.00	10275.00	22800	20241211	-46.97	7740	20240827	56.20	15380	-21.39	20250102	11780	2.63	20250123	22800	-46.97	20241211	7740	56.20	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
15	20250123	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11920	-20	5	-0.17	285259870	23861	63.75	11800	12280	11780	15520	8360	11940	11955.07	0.31	-3321	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	715	97.70	1.16	12	0.40	122.00	10275.00	22800	20241211	-47.72	7740	20240827	54.01	15380	-22.50	20250102	11780	1.19	20250123	22800	-47.72	20241211	7740	54.01	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
16	20250123	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12160	220	2	1.84	172626010	14429	38.55	11800	12280	11780	15520	8360	11940	11963.82	0.31	-1913	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	730	99.67	1.18	12	0.24	122.00	10275.00	22800	20241211	-46.67	7740	20240827	57.11	15380	-20.94	20250102	11780	3.23	20250123	22800	-46.67	20241211	7740	57.11	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
17	20250123	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11900	-40	5	-0.34	42707600	3605	9.63	11800	11940	11780	15520	8360	11940	11846.77	0.31	-1340	12346	12142	12036	11832	11726	12090	11780	30	3580	500	7160	10	1	6000000	714	97.54	1.16	12	0.06	122.00	10275.00	22800	20241211	-47.81	7740	20240827	53.75	15380	-22.63	20250102	11780	1.02	20250123	22800	-47.81	20241211	7740	53.75	20240827	6.20	N	053160	500	30 억	18464	N	N	N	N
18	20250122	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11940	-220	5	-1.81	440287260	36508	52.75	12000	12240	11930	15800	8520	12160	12060.27	0.25	3586	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	716	97.87	1.16	12	0.61	122.00	10275.00	22800	20241211	-47.63	7740	20240827	54.26	15380	-22.37	20250102	11880	0.51	20250121	22800	-47.63	20241211	7740	54.26	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
19	20250122	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12000	-160	5	-1.32	423791190	35127	50.75	12000	12240	11930	15800	8520	12160	12064.35	0.25	3836	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	720	98.36	1.17	12	0.59	122.00	10275.00	22800	20241211	-47.37	7740	20240827	55.04	15380	-21.98	20250102	11880	1.01	20250121	22800	-47.37	20241211	7740	55.04	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
20	20250122	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11990	-170	5	-1.40	361481910	29923	43.23	12000	12240	11990	15800	8520	12160	12080.22	0.25	4904	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	719	98.28	1.17	12	0.50	122.00	10275.00	22800	20241211	-47.41	7740	20240827	54.91	15380	-22.04	20250102	11880	0.93	20250121	22800	-47.41	20241211	7740	54.91	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
21	20250122	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12180	20	2	0.16	223540200	18480	26.70	12000	12240	12000	15800	8520	12160	12096.09	0.25	2784	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	731	99.84	1.19	12	0.31	122.00	10275.00	22800	20241211	-46.58	7740	20240827	57.36	15380	-20.81	20250102	11880	2.53	20250121	22800	-46.58	20241211	7740	57.36	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
22	20250122	120536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	-20	5	-0.16	193051010	15968	23.07	12000	12240	12000	15800	8520	12160	12089.56	0.25	1909	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	728	99.51	1.18	12	0.27	122.00	10275.00	22800	20241211	-46.75	7740	20240827	56.85	15380	-21.07	20250102	11880	2.19	20250121	22800	-46.75	20241211	7740	56.85	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
23	20250122	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12040	-120	5	-0.99	185361210	15333	22.15	12000	12240	12000	15800	8520	12160	12088.71	0.25	1861	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	722	98.69	1.17	12	0.26	122.00	10275.00	22800	20241211	-47.19	7740	20240827	55.56	15380	-21.72	20250102	11880	1.35	20250121	22800	-47.19	20241211	7740	55.56	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
24	20250122	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	-140	5	-1.15	139993040	11578	16.73	12000	12240	12000	15800	8520	12160	12090.88	0.25	-88	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	721	98.52	1.17	12	0.19	122.00	10275.00	22800	20241211	-47.28	7740	20240827	55.30	15380	-21.85	20250102	11880	1.18	20250121	22800	-47.28	20241211	7740	55.30	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
25	20250122	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	-100	5	-0.82	44501790	3695	5.34	12000	12200	12000	15800	8520	12160	12041.54	0.25	1375	12720	12440	12160	11880	11600	12300	11740	30	3640	500	7290	10	1	6000000	724	98.85	1.17	12	0.06	122.00	10275.00	22800	20241211	-47.11	7740	20240827	55.81	15380	-21.59	20250102	11880	1.52	20250121	22800	-47.11	20241211	7740	55.81	20240827	6.29	N	053160	500	30 억	14878	N	N	N	N
26	20250121	160534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12160	-260	5	-2.09	834079280	69188	56.32	12260	12440	11880	16140	8700	12420	12053.03	0.10	9089	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	730	99.67	1.18	12	1.15	122.00	10275.00	22800	20241211	-46.67	7740	20240827	57.11	15380	-20.94	20250102	11880	2.36	20250121	22800	-46.67	20241211	7740	57.11	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
27	20250121	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12170	-250	5	-2.01	804189110	66729	54.32	12260	12440	11880	16140	8700	12420	12051.13	0.10	9155	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	730	99.75	1.18	12	1.11	122.00	10275.00	22800	20241211	-46.62	7740	20240827	57.24	15380	-20.87	20250102	11880	2.44	20250121	22800	-46.62	20241211	7740	57.24	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
28	20250121	140536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12220	-200	5	-1.61	757105450	62845	51.16	12260	12440	11880	16140	8700	12420	12046.71	0.10	11130	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	733	100.16	1.19	12	1.05	122.00	10275.00	22800	20241211	-46.40	7740	20240827	57.88	15380	-20.55	20250102	11880	2.86	20250121	22800	-46.40	20241211	7740	57.88	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
29	20250121	130535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12150	-270	5	-2.17	732027230	60769	49.47	12260	12440	11880	16140	8700	12420	12045.57	0.10	10820	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	729	99.59	1.18	12	1.01	122.00	10275.00	22800	20241211	-46.71	7740	20240827	56.98	15380	-21.00	20250102	11880	2.27	20250121	22800	-46.71	20241211	7740	56.98	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
30	20250121	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11910	-510	5	-4.11	694171590	57627	46.91	12260	12440	11880	16140	8700	12420	12045.42	0.10	9969	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	715	97.62	1.16	12	0.96	122.00	10275.00	22800	20241211	-47.76	7740	20240827	53.88	15380	-22.56	20250102	11880	0.25	20250121	22800	-47.76	20241211	7740	53.88	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
31	20250121	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11920	-500	5	-4.03	621978630	51575	41.98	12260	12440	11880	16140	8700	12420	12059.13	0.10	11059	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	715	97.70	1.16	12	0.86	122.00	10275.00	22800	20241211	-47.72	7740	20240827	54.01	15380	-22.50	20250102	11880	0.34	20250121	22800	-47.72	20241211	7740	54.01	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
32	20250121	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	-360	5	-2.90	209222860	17117	13.93	12260	12440	12060	16140	8700	12420	12222.18	0.10	859	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	724	98.85	1.17	12	0.29	122.00	10275.00	22800	20241211	-47.11	7740	20240827	55.81	15380	-21.59	20250102	12060	0.00	20250121	22800	-47.11	20241211	7740	55.81	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
33	20250121	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	-20	5	-0.16	51576840	4190	3.41	12260	12440	12260	16140	8700	12420	12307.36	0.10	1478	14040	13230	12800	11990	11560	13015	11775	30	3720	500	7450	10	1	6000000	744	101.64	1.21	12	0.07	122.00	10275.00	22800	20241211	-45.61	7740	20240827	60.21	15380	-19.38	20250102	12260	1.14	20250121	22800	-45.61	20241211	7740	60.21	20240827	6.31	N	053160	500	30 억	5786	N	N	N	N
34	20250120	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12420	-600	5	-4.61	1563157080	120751	187.10	12820	13610	12370	16920	9120	13020	12945.88	0.16	-4091	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	745	101.80	1.21	12	2.01	122.00	10275.00	22800	20241211	-45.53	7740	20240827	60.47	15380	-19.25	20250102	12370	0.40	20250120	22800	-45.53	20241211	7740	60.47	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
35	20250120	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12450	-570	5	-4.38	1507687300	116283	180.17	12820	13610	12370	16920	9120	13020	12965.67	0.16	-2987	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	747	102.05	1.21	12	1.94	122.00	10275.00	22800	20241211	-45.39	7740	20240827	60.85	15380	-19.05	20250102	12370	0.65	20250120	22800	-45.39	20241211	7740	60.85	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
36	20250120	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12530	-490	5	-3.76	1334646570	102365	158.61	12820	13610	12440	16920	9120	13020	13038.11	0.16	-4787	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	752	102.70	1.22	12	1.71	122.00	10275.00	22800	20241211	-45.04	7740	20240827	61.89	15380	-18.53	20250102	12440	0.72	20250120	22800	-45.04	20241211	7740	61.89	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
37	20250120	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	-350	5	-2.69	1242898510	95053	147.28	12820	13610	12570	16920	9120	13020	13075.85	0.16	-3914	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	760	103.85	1.23	12	1.58	122.00	10275.00	22800	20241211	-44.43	7740	20240827	63.70	15380	-17.62	20250102	12570	0.80	20250120	22800	-44.43	20241211	7740	63.70	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
38	20250120	120535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	-450	5	-3.46	1191961520	91016	141.02	12820	13610	12570	16920	9120	13020	13096.18	0.16	-3860	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	754	103.03	1.22	12	1.52	122.00	10275.00	22800	20241211	-44.87	7740	20240827	62.40	15380	-18.27	20250102	12570	0.00	20250120	22800	-44.87	20241211	7740	62.40	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
39	20250120	110535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12700	-320	5	-2.46	1102017500	83899	130.00	12820	13610	12650	16920	9120	13020	13135.05	0.16	-3917	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	762	104.10	1.24	12	1.40	122.00	10275.00	22800	20241211	-44.30	7740	20240827	64.08	15380	-17.43	20250102	12650	0.40	20250120	22800	-44.30	20241211	7740	64.08	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
40	20250120	100534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12980	-40	5	-0.31	810561560	61106	94.68	12820	13610	12810	16920	9120	13020	13264.84	0.16	-425	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	779	106.39	1.26	12	1.02	122.00	10275.00	22800	20241211	-43.07	7740	20240827	67.70	15380	-15.60	20250102	12810	1.33	20250120	22800	-43.07	20241211	7740	67.70	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
41	20250120	090535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13390	370	2	2.84	50602100	3895	6.04	12820	13400	12810	16920	9120	13020	12991.55	0.16	782	13513	13266	13113	12866	12713	13190	12790	30	3900	500	7810	10	1	6000000	803	109.75	1.30	12	0.06	122.00	10275.00	22800	20241211	-41.27	7740	20240827	73.00	15380	-12.94	20250102	12810	4.53	20250120	22800	-41.27	20241211	7740	73.00	20240827	6.60	N	053160	500	30 억	9795	N	N	N	N
42	20250117	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13020	-320	5	-2.40	835095500	63685	76.83	13250	13360	12960	17340	9340	13340	13112.95	0.19	-1533	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	781	106.72	1.27	12	1.06	122.00	10275.00	22800	20241211	-42.89	7740	20240827	68.22	15380	-15.34	20250102	12960	0.46	20250117	22800	-42.89	20241211	7740	68.22	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
43	20250117	150534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13100	-240	5	-1.80	784569820	59806	72.15	13250	13360	12960	17340	9340	13340	13118.58	0.19	-1928	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	786	107.38	1.27	12	1.00	122.00	10275.00	22800	20241211	-42.54	7740	20240827	69.25	15380	-14.82	20250102	12960	1.08	20250117	22800	-42.54	20241211	7740	69.25	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
44	20250117	140534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13060	-280	5	-2.10	697782560	53139	64.11	13250	13360	12960	17340	9340	13340	13131.27	0.19	-2193	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	784	107.05	1.27	12	0.89	122.00	10275.00	22800	20241211	-42.72	7740	20240827	68.73	15380	-15.08	20250102	12960	0.77	20250117	22800	-42.72	20241211	7740	68.73	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
45	20250117	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-310	5	-2.32	664777530	50609	61.05	13250	13360	12960	17340	9340	13340	13135.56	0.19	-1266	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	782	106.80	1.27	12	0.84	122.00	10275.00	22800	20241211	-42.85	7740	20240827	68.35	15380	-15.28	20250102	12960	0.54	20250117	22800	-42.85	20241211	7740	68.35	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
46	20250117	120534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13220	-120	5	-0.90	559342660	42569	51.36	13250	13360	12960	17340	9340	13340	13139.67	0.19	-225	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	793	108.36	1.29	12	0.71	122.00	10275.00	22800	20241211	-42.02	7740	20240827	70.80	15380	-14.04	20250102	12960	2.01	20250117	22800	-42.02	20241211	7740	70.80	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
47	20250117	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13110	-230	5	-1.72	494349900	37606	45.37	13250	13360	12960	17340	9340	13340	13145.51	0.19	-2448	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	787	107.46	1.28	12	0.63	122.00	10275.00	22800	20241211	-42.50	7740	20240827	69.38	15380	-14.76	20250102	12960	1.16	20250117	22800	-42.50	20241211	7740	69.38	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
48	20250117	100535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	-220	5	-1.65	317556900	24058	29.02	13250	13360	13010	17340	9340	13340	13199.64	0.19	-2747	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	787	107.54	1.28	12	0.40	122.00	10275.00	22800	20241211	-42.46	7740	20240827	69.51	15380	-14.69	20250102	13010	0.85	20250117	22800	-42.46	20241211	7740	69.51	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
49	20250117	090535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13220	-120	5	-0.90	60588160	4576	5.52	13250	13330	13200	17340	9340	13340	13240.42	0.19	-1881	14266	13802	13476	13012	12686	13640	12850	30	4000	500	8000	10	1	6000000	793	108.36	1.29	12	0.08	122.00	10275.00	22800	20241211	-42.02	7740	20240827	70.80	15380	-14.04	20250102	13150	0.53	20250116	22800	-42.02	20241211	7740	70.80	20240827	6.59	N	053160	500	30 억	11394	N	N	N	N
50	20250116	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13340	0	3	0.00	1094653020	81218	41.31	13400	13940	13150	17340	9340	13340	13478.10	0.03	9739	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	800	109.34	1.30	12	1.35	122.00	10275.00	22800	20241211	-41.49	7740	20240827	72.35	15380	-13.26	20250102	13150	1.44	20250116	22800	-41.49	20241211	7740	72.35	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
51	20250116	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	-30	5	-0.22	1042611690	77315	39.32	13400	13940	13150	17340	9340	13340	13485.28	0.03	10601	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	799	109.10	1.30	12	1.29	122.00	10275.00	22800	20241211	-41.62	7740	20240827	71.96	15380	-13.46	20250102	13150	1.22	20250116	22800	-41.62	20241211	7740	71.96	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
52	20250116	140533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	30	2	0.22	711985560	52456	26.68	13400	13940	13150	17340	9340	13340	13573.09	0.03	3448	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	802	109.59	1.30	12	0.87	122.00	10275.00	22800	20241211	-41.36	7740	20240827	72.74	15380	-13.07	20250102	13150	1.67	20250116	22800	-41.36	20241211	7740	72.74	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
53	20250116	130533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	10	2	0.07	625323190	45977	23.38	13400	13940	13150	17340	9340	13340	13600.90	0.03	1602	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	801	109.43	1.30	12	0.77	122.00	10275.00	22800	20241211	-41.45	7740	20240827	72.48	15380	-13.20	20250102	13150	1.52	20250116	22800	-41.45	20241211	7740	72.48	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
54	20250116	120533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13550	210	2	1.57	472954510	34580	17.59	13400	13940	13400	17340	9340	13340	13677.31	0.03	2586	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	813	111.07	1.32	12	0.58	122.00	10275.00	22800	20241211	-40.57	7740	20240827	75.06	15380	-11.90	20250102	13340	1.57	20250115	22800	-40.57	20241211	7740	75.06	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
55	20250116	110534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13590	250	2	1.87	455291670	33279	16.93	13400	13940	13400	17340	9340	13340	13681.26	0.03	2706	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	815	111.39	1.32	12	0.55	122.00	10275.00	22800	20241211	-40.39	7740	20240827	75.58	15380	-11.64	20250102	13340	1.87	20250115	22800	-40.39	20241211	7740	75.58	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
56	20250116	100533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13560	220	2	1.65	370771680	27073	13.77	13400	13940	13400	17340	9340	13340	13695.52	0.03	2638	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	814	111.15	1.32	12	0.45	122.00	10275.00	22800	20241211	-40.53	7740	20240827	75.19	15380	-11.83	20250102	13340	1.65	20250115	22800	-40.53	20241211	7740	75.19	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
57	20250116	090533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13730	390	2	2.92	66011570	4849	2.47	13400	13750	13400	17340	9340	13340	13614.57	0.03	1557	15686	14512	13926	12752	12166	14220	12460	30	4000	500	8000	10	1	6000000	824	112.54	1.34	12	0.08	122.00	10275.00	22800	20241211	-39.78	7740	20240827	77.39	15380	-10.73	20250102	13340	2.92	20250115	22800	-39.78	20241211	7740	77.39	20240827	6.54	N	053160	500	30 억	1587	N	N	N	N
58	20250115	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13340	-1100	5	-7.62	2746462240	193902	237.10	14890	15100	13340	18770	10110	14440	14164.64	0.23	-12353	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	800	109.34	1.30	12	3.23	122.00	10275.00	22800	20241211	-41.49	7740	20240827	72.35	15380	-13.26	20250102	13340	0.00	20250115	22800	-41.49	20241211	7740	72.35	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
59	20250115	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13690	-750	5	-5.19	2556159590	179791	219.84	14890	15100	13530	18770	10110	14440	14217.39	0.23	-10969	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	821	112.21	1.33	12	3.00	122.00	10275.00	22800	20241211	-39.96	7740	20240827	76.87	15380	-10.99	20250102	13530	1.18	20250115	22800	-39.96	20241211	7740	76.87	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
60	20250115	140534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13890	-550	5	-3.81	2210545040	154644	189.10	14890	15100	13720	18770	10110	14440	14294.41	0.23	-11294	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	833	113.85	1.35	12	2.58	122.00	10275.00	22800	20241211	-39.08	7740	20240827	79.46	15380	-9.69	20250102	13720	1.24	20250115	22800	-39.08	20241211	7740	79.46	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
61	20250115	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14060	-380	5	-2.63	2085971640	145749	178.22	14890	15100	13720	18770	10110	14440	14312.08	0.23	-10305	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	844	115.25	1.37	12	2.43	122.00	10275.00	22800	20241211	-38.33	7740	20240827	81.65	15380	-8.58	20250102	13720	2.48	20250115	22800	-38.33	20241211	7740	81.65	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
62	20250115	120525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13760	-680	5	-4.71	1962756400	136943	167.45	14890	15100	13720	18770	10110	14440	14332.65	0.23	-8192	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	826	112.79	1.34	12	2.28	122.00	10275.00	22800	20241211	-39.65	7740	20240827	77.78	15380	-10.53	20250102	13720	0.29	20250115	22800	-39.65	20241211	7740	77.78	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
63	20250115	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	-290	5	-2.01	1521210770	105332	128.80	14890	15100	14020	18770	10110	14440	14442.06	0.23	-5801	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	849	115.98	1.38	12	1.76	122.00	10275.00	22800	20241211	-37.94	7740	20240827	82.82	15380	-8.00	20250102	13820	2.39	20250109	22800	-37.94	20241211	7740	82.82	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
64	20250115	100531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14310	-130	5	-0.90	942524620	65095	79.60	14890	15100	14020	18770	10110	14440	14479.22	0.23	-5640	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	859	117.30	1.39	12	1.08	122.00	10275.00	22800	20241211	-37.24	7740	20240827	84.88	15380	-6.96	20250102	13820	3.55	20250109	22800	-37.24	20241211	7740	84.88	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
65	20250115	090534	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	0	3	0.00	422999540	28676	35.06	14890	15100	14410	18770	10110	14440	14751.00	0.23	-4663	14800	14620	14300	14120	13800	14710	14210	30	4330	500	8660	10	1	6000000	866	118.36	1.41	12	0.48	122.00	10275.00	22800	20241211	-36.67	7740	20240827	86.56	15380	-6.11	20250102	13820	4.49	20250109	22800	-36.67	20241211	7740	86.56	20240827	6.47	N	053160	500	30 억	13568	N	N	N	N
66	20250114	160521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	150	2	1.05	1145351770	80437	82.49	14340	14480	13980	18570	10010	14290	14238.60	0.31	-4839	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	866	118.36	1.41	12	1.34	122.00	10275.00	22800	20241211	-36.67	7740	20240827	86.56	15380	-6.11	20250102	13820	4.49	20250109	22800	-36.67	20241211	7740	86.56	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
67	20250114	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	120	2	0.84	988264400	69557	71.33	14340	14420	13980	18570	10010	14290	14207.98	0.31	-4235	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	865	118.11	1.40	12	1.16	122.00	10275.00	22800	20241211	-36.80	7740	20240827	86.18	15380	-6.31	20250102	13820	4.27	20250109	22800	-36.80	20241211	7740	86.18	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
68	20250114	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14270	-20	5	-0.14	852122660	60062	61.59	14340	14420	13980	18570	10010	14290	14187.38	0.31	-7095	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	856	116.97	1.39	12	1.00	122.00	10275.00	22800	20241211	-37.41	7740	20240827	84.37	15380	-7.22	20250102	13820	3.26	20250109	22800	-37.41	20241211	7740	84.37	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
69	20250114	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14330	40	2	0.28	684363030	48352	49.59	14340	14370	13980	18570	10010	14290	14153.77	0.31	-6475	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	860	117.46	1.39	12	0.81	122.00	10275.00	22800	20241211	-37.15	7740	20240827	85.14	15380	-6.83	20250102	13820	3.69	20250109	22800	-37.15	20241211	7740	85.14	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
70	20250114	120526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	-130	5	-0.91	486931840	34520	35.40	14340	14370	13980	18570	10010	14290	14105.79	0.31	-9323	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	850	116.07	1.38	12	0.58	122.00	10275.00	22800	20241211	-37.89	7740	20240827	82.95	15380	-7.93	20250102	13820	2.46	20250109	22800	-37.89	20241211	7740	82.95	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
71	20250114	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-210	5	-1.47	464711260	32947	33.79	14340	14370	13980	18570	10010	14290	14104.81	0.31	-9080	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	845	115.41	1.37	12	0.55	122.00	10275.00	22800	20241211	-38.25	7740	20240827	81.91	15380	-8.45	20250102	13820	1.88	20250109	22800	-38.25	20241211	7740	81.91	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
72	20250114	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	-140	5	-0.98	415885710	29477	30.23	14340	14370	13980	18570	10010	14290	14108.82	0.31	-8948	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	849	115.98	1.38	12	0.49	122.00	10275.00	22800	20241211	-37.94	7740	20240827	82.82	15380	-8.00	20250102	13820	2.39	20250109	22800	-37.94	20241211	7740	82.82	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
73	20250114	090528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	70	2	0.49	30441960	2124	2.18	14340	14370	14250	18570	10010	14290	14332.37	0.31	433	15030	14660	14370	14000	13710	14515	13855	30	4280	500	8570	10	1	6000000	862	117.70	1.40	12	0.04	122.00	10275.00	22800	20241211	-37.02	7740	20240827	85.53	15380	-6.63	20250102	13820	3.91	20250109	22800	-37.02	20241211	7740	85.53	20240827	6.39	N	053160	500	30 억	18647	N	N	N	N
74	20250113	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	-390	5	-2.66	1377276180	96692	102.59	14740	14740	14080	19080	10280	14680	14243.61	0.64	-20388	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	857	117.13	1.39	12	1.61	122.00	10275.00	22800	20241211	-37.32	7740	20240827	84.63	15380	-7.09	20250102	13820	3.40	20250109	22800	-37.32	20241211	7740	84.63	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
75	20250113	150524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-470	5	-3.20	1283239740	90108	95.60	14740	14740	14080	19080	10280	14680	14240.93	0.64	-21278	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	853	116.48	1.38	12	1.50	122.00	10275.00	22800	20241211	-37.68	7740	20240827	83.59	15380	-7.61	20250102	13820	2.82	20250109	22800	-37.68	20241211	7740	83.59	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
76	20250113	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	-490	5	-3.34	1167625270	81984	86.98	14740	14740	14080	19080	10280	14680	14241.89	0.64	-21220	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	851	116.31	1.38	12	1.37	122.00	10275.00	22800	20241211	-37.76	7740	20240827	83.33	15380	-7.74	20250102	13820	2.68	20250109	22800	-37.76	20241211	7740	83.33	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
77	20250113	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-600	5	-4.09	1055143230	74012	78.53	14740	14740	14080	19080	10280	14680	14256.15	0.64	-20336	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	845	115.41	1.37	12	1.23	122.00	10275.00	22800	20241211	-38.25	7740	20240827	81.91	15380	-8.45	20250102	13820	1.88	20250109	22800	-38.25	20241211	7740	81.91	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
78	20250113	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	-450	5	-3.07	895564880	62717	66.54	14740	14740	14080	19080	10280	14680	14279.20	0.64	-18578	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	854	116.64	1.38	12	1.05	122.00	10275.00	22800	20241211	-37.59	7740	20240827	83.85	15380	-7.48	20250102	13820	2.97	20250109	22800	-37.59	20241211	7740	83.85	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
79	20250113	110518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	-500	5	-3.41	812840550	56890	60.36	14740	14740	14080	19080	10280	14680	14287.65	0.64	-18288	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	851	116.23	1.38	12	0.95	122.00	10275.00	22800	20241211	-37.81	7740	20240827	83.20	15380	-7.80	20250102	13820	2.60	20250109	22800	-37.81	20241211	7740	83.20	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
80	20250113	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	-450	5	-3.07	554812140	38663	41.02	14740	14740	14220	19080	10280	14680	14349.60	0.64	-12347	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	854	116.64	1.38	12	0.64	122.00	10275.00	22800	20241211	-37.59	7740	20240827	83.85	15380	-7.48	20250102	13820	2.97	20250109	22800	-37.59	20241211	7740	83.85	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
81	20250113	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	-420	5	-2.86	213448700	14736	15.63	14740	14740	14250	19080	10280	14680	14484.30	0.64	-4000	15093	14886	14483	14276	13873	14990	14380	30	4400	500	8800	10	1	6000000	856	116.89	1.39	12	0.25	122.00	10275.00	22800	20241211	-37.46	7740	20240827	84.24	15380	-7.28	20250102	13820	3.18	20250109	22800	-37.46	20241211	7740	84.24	20240827	6.36	N	053160	500	30 억	38617	N	N	N	N
82	20250110	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	300	2	2.09	1293354720	89624	91.04	14380	14690	14080	18690	10070	14380	14429.43	0.67	-1424	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	881	120.33	1.43	12	1.49	122.00	10275.00	22800	20241211	-35.61	7740	20240827	89.66	15380	-4.55	20250102	13820	6.22	20250109	22800	-35.61	20241211	7740	89.66	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
83	20250110	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	260	2	1.81	1113697490	77364	78.59	14380	14690	14080	18690	10070	14380	14395.55	0.67	1283	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	878	120.00	1.42	12	1.29	122.00	10275.00	22800	20241211	-35.79	7740	20240827	89.15	15380	-4.81	20250102	13820	5.93	20250109	22800	-35.79	20241211	7740	89.15	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
84	20250110	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	50	2	0.35	780000120	54441	55.30	14380	14530	14080	18690	10070	14380	14327.44	0.67	-1202	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	866	118.28	1.40	12	0.91	122.00	10275.00	22800	20241211	-36.71	7740	20240827	86.43	15380	-6.18	20250102	13820	4.41	20250109	22800	-36.71	20241211	7740	86.43	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
85	20250110	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14310	-70	5	-0.49	710169380	49578	50.36	14380	14530	14080	18690	10070	14380	14324.28	0.67	-493	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	859	117.30	1.39	12	0.83	122.00	10275.00	22800	20241211	-37.24	7740	20240827	84.88	15380	-6.96	20250102	13820	3.55	20250109	22800	-37.24	20241211	7740	84.88	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
86	20250110	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	30	2	0.21	515451180	36062	36.63	14380	14450	14080	18690	10070	14380	14293.47	0.67	-4631	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	865	118.11	1.40	12	0.60	122.00	10275.00	22800	20241211	-36.80	7740	20240827	86.18	15380	-6.31	20250102	13820	4.27	20250109	22800	-36.80	20241211	7740	86.18	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
87	20250110	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	-30	5	-0.21	441986810	30946	31.43	14380	14430	14080	18690	10070	14380	14282.52	0.67	-7402	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	861	117.62	1.40	12	0.52	122.00	10275.00	22800	20241211	-37.06	7740	20240827	85.40	15380	-6.70	20250102	13820	3.84	20250109	22800	-37.06	20241211	7740	85.40	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
88	20250110	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-170	5	-1.18	234798790	16498	16.76	14380	14430	14080	18690	10070	14380	14231.95	0.67	-6900	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	853	116.48	1.38	12	0.27	122.00	10275.00	22800	20241211	-37.68	7740	20240827	83.59	15380	-7.61	20250102	13820	2.82	20250109	22800	-37.68	20241211	7740	83.59	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
89	20250110	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-100	5	-0.70	52229460	3652	3.71	14380	14430	14210	18690	10070	14380	14301.60	0.67	237	14966	14672	14246	13952	13526	14820	14100	30	4310	500	8620	10	1	6000000	857	117.05	1.39	12	0.06	122.00	10275.00	22800	20241211	-37.37	7740	20240827	84.50	15380	-7.15	20250102	13820	3.33	20250109	22800	-37.37	20241211	7740	84.50	20240827	6.29	N	053160	500	30 억	40122	N	N	N	N
90	20250109	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	90	2	0.63	1395075390	98113	87.83	14110	14540	13820	18570	10010	14290	14218.77	0.38	17205	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	863	117.87	1.40	12	1.64	122.00	10275.00	22800	20241211	-36.93	7740	20240827	85.79	15380	-6.50	20250102	13820	4.05	20250109	22800	-36.93	20241211	7740	85.79	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
91	20250109	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	90	2	0.63	1337944920	94142	84.28	14110	14540	13820	18570	10010	14290	14211.93	0.38	17236	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	863	117.87	1.40	12	1.57	122.00	10275.00	22800	20241211	-36.93	7740	20240827	85.79	15380	-6.50	20250102	13820	4.05	20250109	22800	-36.93	20241211	7740	85.79	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
92	20250109	140514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14370	80	2	0.56	1197455640	84332	75.50	14110	14540	13820	18570	10010	14290	14199.22	0.38	14737	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	862	117.79	1.40	12	1.41	122.00	10275.00	22800	20241211	-36.97	7740	20240827	85.66	15380	-6.57	20250102	13820	3.98	20250109	22800	-36.97	20241211	7740	85.66	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
93	20250109	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	90	2	0.63	965017670	68246	61.10	14110	14440	13820	18570	10010	14290	14140.12	0.38	11009	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	863	117.87	1.40	12	1.14	122.00	10275.00	22800	20241211	-36.93	7740	20240827	85.79	15380	-6.50	20250102	13820	4.05	20250109	22800	-36.93	20241211	7740	85.79	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
94	20250109	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	10	2	0.07	902481150	63899	57.20	14110	14430	13820	18570	10010	14290	14123.36	0.38	7926	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	858	117.21	1.39	12	1.06	122.00	10275.00	22800	20241211	-37.28	7740	20240827	84.75	15380	-7.02	20250102	13820	3.47	20250109	22800	-37.28	20241211	7740	84.75	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
95	20250109	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14250	-40	5	-0.28	691706330	49220	44.06	14110	14320	13820	18570	10010	14290	14053.00	0.38	-718	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	855	116.80	1.39	12	0.82	122.00	10275.00	22800	20241211	-37.50	7740	20240827	84.11	15380	-7.35	20250102	13820	3.11	20250109	22800	-37.50	20241211	7740	84.11	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
96	20250109	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	-140	5	-0.98	518548190	37038	33.16	14110	14220	13820	18570	10010	14290	13999.85	0.38	-4346	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	849	115.98	1.38	12	0.62	122.00	10275.00	22800	20241211	-37.94	7740	20240827	82.82	15380	-8.00	20250102	13820	2.39	20250109	22800	-37.94	20241211	7740	82.82	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
97	20250109	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	-160	5	-1.12	24709480	1748	1.56	14110	14220	14100	18570	10010	14290	14128.95	0.38	-83	14743	14516	14363	14136	13983	14440	14060	30	4280	500	8570	10	1	6000000	848	115.82	1.38	12	0.03	122.00	10275.00	22800	20241211	-38.03	7740	20240827	82.56	15380	-8.13	20250102	13920	1.51	20250107	22800	-38.03	20241211	7740	82.56	20240827	6.58	N	053160	500	30 억	22899	N	N	N	N
98	20250108	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	-10	5	-0.07	1579436200	110043	65.56	14330	14590	14210	18590	10010	14300	14352.90	0.67	-17432	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	857	117.13	1.39	12	1.83	122.00	10275.00	22800	20241211	-37.32	7740	20240827	84.63	15380	-7.09	20250102	13920	2.66	20250107	22800	-37.32	20241211	7740	84.63	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
99	20250108	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-20	5	-0.14	1482668690	103261	61.52	14330	14590	14210	18590	10010	14300	14358.46	0.67	-17877	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	857	117.05	1.39	12	1.72	122.00	10275.00	22800	20241211	-37.37	7740	20240827	84.50	15380	-7.15	20250102	13920	2.59	20250107	22800	-37.37	20241211	7740	84.50	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
100	20250108	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	60	2	0.42	1313986020	91426	54.47	14330	14590	14210	18590	10010	14300	14372.13	0.67	-12815	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	862	117.70	1.40	12	1.52	122.00	10275.00	22800	20241211	-37.02	7740	20240827	85.53	15380	-6.63	20250102	13920	3.16	20250107	22800	-37.02	20241211	7740	85.53	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
101	20250108	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	150	2	1.05	1162990000	80877	48.18	14330	14590	14210	18590	10010	14300	14379.74	0.67	-8089	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	867	118.44	1.41	12	1.35	122.00	10275.00	22800	20241211	-36.62	7740	20240827	86.69	15380	-6.05	20250102	13920	3.81	20250107	22800	-36.62	20241211	7740	86.69	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
102	20250108	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	90	2	0.63	1079863980	75105	44.74	14330	14590	14210	18590	10010	14300	14378.06	0.67	-9669	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	863	117.95	1.40	12	1.25	122.00	10275.00	22800	20241211	-36.89	7740	20240827	85.92	15380	-6.44	20250102	13920	3.38	20250107	22800	-36.89	20241211	7740	85.92	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
103	20250108	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	170	2	1.19	970754250	67535	40.23	14330	14590	14210	18590	10010	14300	14374.09	0.67	-6011	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	868	118.61	1.41	12	1.13	122.00	10275.00	22800	20241211	-36.54	7740	20240827	86.95	15380	-5.92	20250102	13920	3.95	20250107	22800	-36.54	20241211	7740	86.95	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
104	20250108	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-20	5	-0.14	693707700	48363	28.81	14330	14590	14210	18590	10010	14300	14343.77	0.67	-9545	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	857	117.05	1.39	12	0.81	122.00	10275.00	22800	20241211	-37.37	7740	20240827	84.50	15380	-7.15	20250102	13920	2.59	20250107	22800	-37.37	20241211	7740	84.50	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
105	20250108	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	-70	5	-0.49	140311640	9741	5.80	14330	14590	14220	18590	10010	14300	14404.23	0.67	-2728	14793	14546	14233	13986	13673	14670	14110	30	4290	500	8580	10	1	6000000	854	116.64	1.38	12	0.16	122.00	10275.00	22800	20241211	-37.59	7740	20240827	83.85	15380	-7.48	20250102	13920	2.23	20250107	22800	-37.59	20241211	7740	83.85	20240827	6.64	N	053160	500	30 억	40263	N	N	N	N
106	20250107	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	20	2	0.14	2359676830	166074	111.60	14140	14480	13920	18560	10000	14280	14208.22	0.49	10983	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	858	117.21	1.39	12	2.77	122.00	10275.00	22800	20241211	-37.28	7740	20240827	84.75	15380	-7.02	20250102	13920	2.73	20250107	22800	-37.28	20241211	7740	84.75	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
107	20250107	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	20	2	0.14	2165302010	152493	102.47	14140	14480	13920	18560	10000	14280	14199.15	0.49	3609	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	858	117.21	1.39	12	2.54	122.00	10275.00	22800	20241211	-37.28	7740	20240827	84.75	15380	-7.02	20250102	13920	2.73	20250107	22800	-37.28	20241211	7740	84.75	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
108	20250107	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14360	80	2	0.56	1837898200	129596	87.09	14140	14480	13920	18560	10000	14280	14181.46	0.49	4242	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	862	117.70	1.40	12	2.16	122.00	10275.00	22800	20241211	-37.02	7740	20240827	85.53	15380	-6.63	20250102	13920	3.16	20250107	22800	-37.02	20241211	7740	85.53	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
109	20250107	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	-20	5	-0.14	1588859540	112172	75.38	14140	14480	13920	18560	10000	14280	14164.10	0.49	3631	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	856	116.89	1.39	12	1.87	122.00	10275.00	22800	20241211	-37.46	7740	20240827	84.24	15380	-7.28	20250102	13920	2.44	20250107	22800	-37.46	20241211	7740	84.24	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
110	20250107	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	-110	5	-0.77	1474628800	104106	69.96	14140	14480	13920	18560	10000	14280	14164.26	0.49	2932	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	850	116.15	1.38	12	1.74	122.00	10275.00	22800	20241211	-37.85	7740	20240827	83.07	15380	-7.87	20250102	13920	1.80	20250107	22800	-37.85	20241211	7740	83.07	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
111	20250107	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	-80	5	-0.56	1359536380	95978	64.50	14140	14480	13920	18560	10000	14280	14164.62	0.49	4383	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	852	116.39	1.38	12	1.60	122.00	10275.00	22800	20241211	-37.72	7740	20240827	83.46	15380	-7.67	20250102	13920	2.01	20250107	22800	-37.72	20241211	7740	83.46	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
112	20250107	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14150	-130	5	-0.91	1106098950	78091	52.48	14140	14480	13920	18560	10000	14280	14163.66	0.49	4585	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	849	115.98	1.38	12	1.30	122.00	10275.00	22800	20241211	-37.94	7740	20240827	82.82	15380	-8.00	20250102	13920	1.65	20250107	22800	-37.94	20241211	7740	82.82	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
113	20250107	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13990	-290	5	-2.03	243132720	17143	11.52	14140	14380	13920	18560	10000	14280	14180.39	0.49	7865	15120	14700	14460	14040	13800	14580	13920	30	4280	500	8560	10	1	6000000	839	114.67	1.36	12	0.29	122.00	10275.00	22800	20241211	-38.64	7740	20240827	80.75	15380	-9.04	20250102	13920	0.50	20250107	22800	-38.64	20241211	7740	80.75	20240827	6.59	N	053160	500	30 억	29346	N	N	N	N
114	20250106	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	-460	5	-3.12	2150228120	147275	54.53	14460	14880	14220	19160	10320	14740	14599.40	0.49	96	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	857	117.05	1.39	12	2.45	122.00	10275.00	22800	20241211	-37.37	7740	20240827	84.50	15380	-7.15	20250102	14070	1.49	20250102	22800	-37.37	20241211	7740	84.50	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
115	20250106	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14310	-430	5	-2.92	2002459400	136928	50.70	14460	14880	14270	19160	10320	14740	14623.27	0.49	-1495	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	859	117.30	1.39	12	2.28	122.00	10275.00	22800	20241211	-37.24	7740	20240827	84.88	15380	-6.96	20250102	14070	1.71	20250102	22800	-37.24	20241211	7740	84.88	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
116	20250106	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14430	-310	5	-2.10	1759204840	119972	44.42	14460	14880	14360	19160	10320	14740	14662.77	0.49	-3119	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	866	118.28	1.40	12	2.00	122.00	10275.00	22800	20241211	-36.71	7740	20240827	86.43	15380	-6.18	20250102	14070	2.56	20250102	22800	-36.71	20241211	7740	86.43	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
117	20250106	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	-200	5	-1.36	1521049390	103564	38.35	14460	14880	14360	19160	10320	14740	14686.49	0.49	-2159	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	872	119.18	1.42	12	1.73	122.00	10275.00	22800	20241211	-36.23	7740	20240827	87.86	15380	-5.46	20250102	14070	3.34	20250102	22800	-36.23	20241211	7740	87.86	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
118	20250106	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14530	-210	5	-1.42	1350754400	91884	34.02	14460	14880	14360	19160	10320	14740	14700.18	0.49	-5672	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	872	119.10	1.41	12	1.53	122.00	10275.00	22800	20241211	-36.27	7740	20240827	87.73	15380	-5.53	20250102	14070	3.27	20250102	22800	-36.27	20241211	7740	87.73	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
119	20250106	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	120	2	0.81	873651940	59420	22.00	14460	14880	14360	19160	10320	14740	14702.32	0.49	9295	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	892	121.80	1.45	12	0.99	122.00	10275.00	22800	20241211	-34.82	7740	20240827	91.99	15380	-3.38	20250102	14070	5.61	20250102	22800	-34.82	20241211	7740	91.99	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
120	20250106	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	100	2	0.68	606577340	41379	15.32	14460	14880	14360	19160	10320	14740	14656.91	0.49	1102	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	890	121.64	1.44	12	0.69	122.00	10275.00	22800	20241211	-34.91	7740	20240827	91.73	15380	-3.51	20250102	14070	5.47	20250102	22800	-34.91	20241211	7740	91.73	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
121	20250106	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-250	5	-1.70	185964440	12836	4.75	14460	14600	14360	19160	10320	14740	14464.78	0.49	-897	15533	15136	14683	14286	13833	14910	14060	30	4420	500	8840	10	1	6000000	869	118.77	1.41	12	0.21	122.00	10275.00	22800	20241211	-36.45	7740	20240827	87.21	15380	-5.79	20250102	14070	2.99	20250102	22800	-36.45	20241211	7740	87.21	20240827	6.31	N	053160	500	30 억	29486	N	N	N	N
122	20250103	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14740	-360	5	-2.38	3935141160	267522	55.40	15080	15080	14230	19630	10570	15100	14707.98	0.63	-9824	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	884	120.82	1.43	12	4.46	122.00	10275.00	22800	20241211	-35.35	7740	20240827	90.44	15380	-4.16	20250102	14070	4.76	20250102	22800	-35.35	20241211	7740	90.44	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
123	20250103	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	-430	5	-2.85	3788477730	257564	53.34	15080	15080	14230	19630	10570	15100	14707.20	0.63	-11184	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	880	120.25	1.43	12	4.29	122.00	10275.00	22800	20241211	-35.66	7740	20240827	89.53	15380	-4.62	20250102	14070	4.26	20250102	22800	-35.66	20241211	7740	89.53	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
124	20250103	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14560	-540	5	-3.58	3539721300	240516	49.81	15080	15080	14230	19630	10570	15100	14715.44	0.63	-15371	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	874	119.34	1.42	12	4.01	122.00	10275.00	22800	20241211	-36.14	7740	20240827	88.11	15380	-5.33	20250102	14070	3.48	20250102	22800	-36.14	20241211	7740	88.11	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
125	20250103	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14850	-250	5	-1.66	2729921310	185066	38.32	15080	15080	14390	19630	10570	15100	14748.98	0.63	-16361	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	891	121.72	1.45	12	3.08	122.00	10275.00	22800	20241211	-34.87	7740	20240827	91.86	15380	-3.45	20250102	14070	5.54	20250102	22800	-34.87	20241211	7740	91.86	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
126	20250103	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-300	5	-1.99	2584219900	175277	36.30	15080	15080	14390	19630	10570	15100	14741.38	0.63	-15408	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	888	121.31	1.44	12	2.92	122.00	10275.00	22800	20241211	-35.09	7740	20240827	91.21	15380	-3.77	20250102	14070	5.19	20250102	22800	-35.09	20241211	7740	91.21	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
127	20250103	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	-280	5	-1.85	2331377360	158226	32.77	15080	15080	14390	19630	10570	15100	14731.92	0.63	-11736	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	889	121.48	1.44	12	2.64	122.00	10275.00	22800	20241211	-35.00	7740	20240827	91.47	15380	-3.64	20250102	14070	5.33	20250102	22800	-35.00	20241211	7740	91.47	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
128	20250103	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14910	-190	5	-1.26	1794190300	122097	25.28	15080	15080	14390	19630	10570	15100	14691.11	0.63	-5794	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	895	122.21	1.45	12	2.03	122.00	10275.00	22800	20241211	-34.61	7740	20240827	92.64	15380	-3.06	20250102	14070	5.97	20250102	22800	-34.61	20241211	7740	92.64	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
129	20250103	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14800	-300	5	-1.99	484609280	32702	6.77	15080	15080	14600	19630	10570	15100	14809.17	0.63	-5055	16160	15630	14850	14320	13540	15895	14585	30	4530	500	9060	10	1	6000000	888	121.31	1.44	12	0.55	122.00	10275.00	22800	20241211	-35.09	7740	20240827	91.21	15380	-3.77	20250102	14070	5.19	20250102	22800	-35.09	20241211	7740	91.21	20240827	6.16	N	053160	500	30 억	38000	N	N	N	N
130	20250102	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15100	1490	2	10.95	7085407220	477577	225.07	14290	15380	14070	17690	9530	13610	14836.28	0.44	13016	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	906	123.77	1.47	12	7.96	122.00	10275.00	22800	20241211	-33.77	7740	20240827	95.09	15380	-1.82	20250102	14070	7.32	20250102	22800	-33.77	20241211	7740	95.09	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N
131	20250102	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15260	1650	2	12.12	6638428270	448093	211.18	14290	15380	14070	17690	9530	13610	14815.20	0.44	16151	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	916	125.08	1.49	12	7.47	122.00	10275.00	22800	20241211	-33.07	7740	20240827	97.16	15380	-0.78	20250102	14070	8.46	20250102	22800	-33.07	20241211	7740	97.16	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N
132	20250102	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	1160	2	8.52	5024254390	341765	161.07	14290	15150	14070	17690	9530	13610	14701.33	0.44	3486	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	886	121.07	1.44	12	5.70	122.00	10275.00	22800	20241211	-35.22	7740	20240827	90.83	15150	-2.51	20250102	14070	4.98	20250102	22800	-35.22	20241211	7740	90.83	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N
133	20250102	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14820	1210	2	8.89	4218665470	287620	135.55	14290	15150	14070	17690	9530	13610	14667.99	0.44	-6960	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	889	121.48	1.44	12	4.79	122.00	10275.00	22800	20241211	-35.00	7740	20240827	91.47	15150	-2.18	20250102	14070	5.33	20250102	22800	-35.00	20241211	7740	91.47	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N
134	20250102	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	1010	2	7.42	2117921200	146846	69.21	14290	14650	14070	17690	9530	13610	14423.47	0.44	-4195	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	877	119.84	1.42	12	2.45	122.00	10275.00	22800	20241211	-35.88	7740	20240827	88.89	14650	-0.20	20250102	14070	3.91	20250102	22800	-35.88	20241211	7740	88.89	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N
135	20250102	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14380	770	2	5.66	1713092000	118986	56.08	14290	14640	14070	17690	9530	13610	14398.31	0.44	-9163	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	863	117.87	1.40	12	1.98	122.00	10275.00	22800	20241211	-36.93	7740	20240827	85.79	14640	-1.78	20250102	14070	2.20	20250102	22800	-36.93	20241211	7740	85.79	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N
136	20250102	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	880	2	6.47	680088310	47279	22.28	14290	14590	14070	17690	9530	13610	14386.76	0.44	-6613	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	869	118.77	1.41	12	0.79	122.00	10275.00	22800	20241211	-36.45	7740	20240827	87.21	14590	-0.69	20250102	14070	2.99	20250102	22800	-36.45	20241211	7740	87.21	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N
137	20250102	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13610	0	3	0.00	0	0	0.00	0	0	0	17690	9530	13610	0.00	0.44	0	14796	14202	13586	12992	12376	14500	13290	30	4080	500	8160	10	1	6000000	817	111.56	1.32	12	0.00	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	0	0.00	0	0	0.00	0	22800	-40.31	20241211	7740	75.84	20240827	5.79	N	053160	500	30 억	26196	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History