KissMeData/094170/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20400	2000	2	10.87	38504688150	1903182	1383.74	18320	21550	18320	23900	12880	18400	20231.64	4.59	164616	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	50	1	19067208	3890	14.46	6.36	12	9.98	1411.00	3210.00	23938	20240126	-14.78	14718	20241203	38.61	21550	-5.34	20250124	17500	16.57	20250102	26250	-22.29	20240126	16140	26.39	20241203	5.71	N	094170	500	97 억	874722	N	N	2	N	N
3	20250124	150743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20400	2000	2	10.87	37629295700	1860209	1352.50	18320	21550	18320	23900	12880	18400	20228.55	4.59	159931	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	50	1	19067208	3890	14.46	6.36	12	9.76	1411.00	3210.00	23938	20240126	-14.78	14718	20241203	38.61	21550	-5.34	20250124	17500	16.57	20250102	26250	-22.29	20240126	16140	26.39	20241203	5.71	N	094170	500	97 억	874722	N	N	6	N	N
4	20250124	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	1900	2	10.33	35708728850	1765307	1283.50	18320	21550	18320	23900	12880	18400	20228.08	4.59	140812	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	50	1	19067208	3871	14.39	6.32	12	9.26	1411.00	3210.00	23938	20240126	-15.20	14718	20241203	37.93	21550	-5.80	20250124	17500	16.00	20250102	26250	-22.67	20240126	16140	25.77	20241203	5.71	N	094170	500	97 억	874722	N	N	6	N	N
5	20250124	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	1800	2	9.78	34519286500	1706483	1240.73	18320	21550	18320	23900	12880	18400	20228.34	4.59	134702	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	50	1	19067208	3852	14.32	6.29	12	8.95	1411.00	3210.00	23938	20240126	-15.62	14718	20241203	37.25	21550	-6.26	20250124	17500	15.43	20250102	26250	-23.05	20240126	16140	25.15	20241203	5.71	N	094170	500	97 억	874722	N	N	6	N	N
6	20250124	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	2300	2	12.50	31867091150	1577356	1146.84	18320	21550	18320	23900	12880	18400	20202.88	4.59	127676	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	50	1	19067208	3947	14.67	6.45	12	8.27	1411.00	3210.00	23938	20240126	-13.53	14718	20241203	40.64	21550	-3.94	20250124	17500	18.29	20250102	26250	-21.14	20240126	16140	28.25	20241203	5.71	N	094170	500	97 억	874722	N	N	6	N	N
7	20250124	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20850	2450	2	13.32	22983407150	1153003	838.31	18320	21200	18320	23900	12880	18400	19933.55	4.59	82743	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	50	1	19067208	3976	14.78	6.50	12	6.05	1411.00	3210.00	23938	20240126	-12.90	14718	20241203	41.66	21200	-1.65	20250124	17500	19.14	20250102	26250	-20.57	20240126	16140	29.18	20241203	5.71	N	094170	500	97 억	874722	N	N	6	N	N
8	20250124	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19170	770	2	4.18	12306179070	622559	452.64	18320	20650	18320	23900	12880	18400	19767.13	4.59	-78291	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	10	1	19067208	3655	13.59	5.97	12	3.27	1411.00	3210.00	23938	20240126	-19.92	14718	20241203	30.25	20650	-7.17	20250124	17500	9.54	20250102	26250	-26.97	20240126	16140	18.77	20241203	5.71	N	094170	500	97 억	874722	N	N	6	N	N
9	20250124	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18460	60	2	0.33	71776390	3910	2.84	18320	18460	18320	23900	12880	18400	18356.91	4.59	1013	19200	18800	18600	18200	18000	18700	18100	97	5500	500	13240	10	1	19067208	3520	13.08	5.75	12	0.02	1411.00	3210.00	23938	20240126	-22.88	14718	20241203	25.42	19970	-7.56	20250106	17500	5.49	20250102	26250	-29.68	20240126	16140	14.37	20241203	5.71	N	094170	500	97 억	874722	N	N	6	N	N
10	20250123	160739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18400	-410	5	-2.18	2541929930	136214	92.27	19000	19000	18400	24450	13170	18810	18662.42	4.68	-18471	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3508	13.04	5.73	12	0.71	1411.00	3210.00	23938	20240126	-23.13	14718	20241203	25.02	19970	-7.86	20250106	17500	5.14	20250102	26250	-29.90	20240126	16140	14.00	20241203	5.68	N	094170	500	97 억	892561	N	N	6	N	N
11	20250123	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18420	-390	5	-2.07	2401116480	128563	87.08	19000	19000	18400	24450	13170	18810	18676.56	4.68	-17599	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3512	13.05	5.74	12	0.67	1411.00	3210.00	23938	20240126	-23.05	14718	20241203	25.15	19970	-7.76	20250106	17500	5.26	20250102	26250	-29.83	20240126	16140	14.13	20241203	5.68	N	094170	500	97 억	892561	N	N	8	N	N
12	20250123	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18430	-380	5	-2.02	2157056570	115328	78.12	19000	19000	18410	24450	13170	18810	18703.66	4.68	-13267	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3514	13.06	5.74	12	0.60	1411.00	3210.00	23938	20240126	-23.01	14718	20241203	25.22	19970	-7.71	20250106	17500	5.31	20250102	26250	-29.79	20240126	16140	14.19	20241203	5.68	N	094170	500	97 억	892561	N	N	8	N	N
13	20250123	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	-170	5	-0.90	1603158450	85395	57.84	19000	19000	18600	24450	13170	18810	18773.44	4.68	-10146	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3554	13.21	5.81	12	0.45	1411.00	3210.00	23938	20240126	-22.13	14718	20241203	26.65	19970	-6.66	20250106	17500	6.51	20250102	26250	-28.99	20240126	16140	15.49	20241203	5.68	N	094170	500	97 억	892561	N	N	8	N	N
14	20250123	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18710	-100	5	-0.53	1368202200	72797	49.31	19000	19000	18630	24450	13170	18810	18794.76	4.68	-8732	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3567	13.26	5.83	12	0.38	1411.00	3210.00	23938	20240126	-21.84	14718	20241203	27.12	19970	-6.31	20250106	17500	6.91	20250102	26250	-28.72	20240126	16140	15.92	20241203	5.68	N	094170	500	97 억	892561	N	N	8	N	N
15	20250123	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18750	-60	5	-0.32	1144996740	60860	41.22	19000	19000	18630	24450	13170	18810	18813.62	4.68	-3067	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3575	13.29	5.84	12	0.32	1411.00	3210.00	23938	20240126	-21.67	14718	20241203	27.40	19970	-6.11	20250106	17500	7.14	20250102	26250	-28.57	20240126	16140	16.17	20241203	5.68	N	094170	500	97 억	892561	N	N	8	N	N
16	20250123	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18890	80	2	0.43	664535160	35367	23.96	19000	19000	18630	24450	13170	18810	18789.69	4.68	-2947	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3602	13.39	5.88	12	0.19	1411.00	3210.00	23938	20240126	-21.09	14718	20241203	28.35	19970	-5.41	20250106	17500	7.94	20250102	26250	-28.04	20240126	16140	17.04	20241203	5.68	N	094170	500	97 억	892561	N	N	8	N	N
17	20250123	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18710	-100	5	-0.53	199951880	10641	7.21	19000	19000	18650	24450	13170	18810	18790.68	4.68	-3031	19323	19066	18893	18636	18463	18980	18550	97	5640	500	13540	10	1	19067208	3567	13.26	5.83	12	0.06	1411.00	3210.00	23938	20240126	-21.84	14718	20241203	27.12	19970	-6.31	20250106	17500	6.91	20250102	26250	-28.72	20240126	16140	15.92	20241203	5.68	N	094170	500	97 억	892561	N	N	8	N	N
18	20250122	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18810	-250	5	-1.31	2787778210	147290	91.75	19110	19150	18720	24750	13350	19060	18927.16	4.68	-869	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3587	13.33	5.86	12	0.77	1411.00	3210.00	23938	20240126	-21.42	14718	20241203	27.80	19970	-5.81	20250106	17500	7.49	20250102	26250	-28.34	20240126	16140	16.54	20241203	5.68	N	094170	500	97 억	891611	N	N	8	N	N
19	20250122	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18840	-220	5	-1.15	2675341650	141306	88.02	19110	19150	18720	24750	13350	19060	18932.97	4.68	1843	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3592	13.35	5.87	12	0.74	1411.00	3210.00	23938	20240126	-21.30	14718	20241203	28.01	19970	-5.66	20250106	17500	7.66	20250102	26250	-28.23	20240126	16140	16.73	20241203	5.68	N	094170	500	97 억	891611	N	N	0	N	N
20	20250122	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	-160	5	-0.84	2085444470	109968	68.50	19110	19150	18740	24750	13350	19060	18964.10	4.68	3342	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3604	13.39	5.89	12	0.58	1411.00	3210.00	23938	20240126	-21.05	14718	20241203	28.41	19970	-5.36	20250106	17500	8.00	20250102	26250	-28.00	20240126	16140	17.10	20241203	5.68	N	094170	500	97 억	891611	N	N	0	N	N
21	20250122	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18910	-150	5	-0.79	1929870280	101727	63.37	19110	19150	18740	24750	13350	19060	18971.07	4.68	2808	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3606	13.40	5.89	12	0.53	1411.00	3210.00	23938	20240126	-21.00	14718	20241203	28.48	19970	-5.31	20250106	17500	8.06	20250102	26250	-27.96	20240126	16140	17.16	20241203	5.68	N	094170	500	97 억	891611	N	N	0	N	N
22	20250122	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18890	-170	5	-0.89	1541528630	81078	50.50	19110	19150	18820	24750	13350	19060	19012.91	4.68	4016	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3602	13.39	5.88	12	0.43	1411.00	3210.00	23938	20240126	-21.09	14718	20241203	28.35	19970	-5.41	20250106	17500	7.94	20250102	26250	-28.04	20240126	16140	17.04	20241203	5.68	N	094170	500	97 억	891611	N	N	0	N	N
23	20250122	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19040	-20	5	-0.10	1034835120	54343	33.85	19110	19150	18900	24750	13350	19060	19042.66	4.68	3840	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3630	13.49	5.93	12	0.29	1411.00	3210.00	23938	20240126	-20.46	14718	20241203	29.37	19970	-4.66	20250106	17500	8.80	20250102	26250	-27.47	20240126	16140	17.97	20241203	5.68	N	094170	500	97 억	891611	N	N	0	N	N
24	20250122	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18990	-70	5	-0.37	792403080	41596	25.91	19110	19150	18900	24750	13350	19060	19049.98	4.68	1893	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3621	13.46	5.92	12	0.22	1411.00	3210.00	23938	20240126	-20.67	14718	20241203	29.03	19970	-4.91	20250106	17500	8.51	20250102	26250	-27.66	20240126	16140	17.66	20241203	5.68	N	094170	500	97 억	891611	N	N	0	N	N
25	20250122	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18950	-110	5	-0.58	134246610	7059	4.40	19110	19110	18950	24750	13350	19060	19017.79	4.68	-3943	19480	19270	18920	18710	18360	19375	18815	97	5690	500	13720	10	1	19067208	3613	13.43	5.90	12	0.04	1411.00	3210.00	23938	20240126	-20.84	14718	20241203	28.75	19970	-5.11	20250106	17500	8.29	20250102	26250	-27.81	20240126	16140	17.41	20241203	5.68	N	094170	500	97 억	891611	N	N	0	N	N
26	20250121	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19060	450	2	2.42	3006301640	159807	69.96	18610	19130	18570	24150	13030	18610	18811.92	4.47	40026	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3634	13.51	5.94	12	0.84	1411.00	3210.00	23938	20240126	-20.38	14718	20241203	29.50	19970	-4.56	20250106	17500	8.91	20250102	26250	-27.39	20240126	16140	18.09	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
27	20250121	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19070	460	2	2.47	2886169720	153503	67.20	18610	19130	18570	24150	13030	18610	18802.04	4.47	39875	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3636	13.52	5.94	12	0.81	1411.00	3210.00	23938	20240126	-20.34	14718	20241203	29.57	19970	-4.51	20250106	17500	8.97	20250102	26250	-27.35	20240126	16140	18.15	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
28	20250121	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18770	160	2	0.86	1604217420	86016	37.65	18610	18770	18570	24150	13030	18610	18650.22	4.47	10696	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3579	13.30	5.85	12	0.45	1411.00	3210.00	23938	20240126	-21.59	14718	20241203	27.53	19970	-6.01	20250106	17500	7.26	20250102	26250	-28.50	20240126	16140	16.29	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
29	20250121	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18630	20	2	0.11	1304810120	69987	30.64	18610	18750	18570	24150	13030	18610	18643.61	4.47	7082	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3552	13.20	5.80	12	0.37	1411.00	3210.00	23938	20240126	-22.17	14718	20241203	26.58	19970	-6.71	20250106	17500	6.46	20250102	26250	-29.03	20240126	16140	15.43	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
30	20250121	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	110	2	0.59	1139689750	61153	26.77	18610	18750	18570	24150	13030	18610	18636.69	4.47	7500	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3569	13.27	5.83	12	0.32	1411.00	3210.00	23938	20240126	-21.80	14718	20241203	27.19	19970	-6.26	20250106	17500	6.97	20250102	26250	-28.69	20240126	16140	15.99	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
31	20250121	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	30	2	0.16	935447810	50221	21.98	18610	18730	18570	24150	13030	18610	18626.63	4.47	6718	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3554	13.21	5.81	12	0.26	1411.00	3210.00	23938	20240126	-22.13	14718	20241203	26.65	19970	-6.66	20250106	17500	6.51	20250102	26250	-28.99	20240126	16140	15.49	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
32	20250121	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18630	20	2	0.11	622601810	33430	14.63	18610	18720	18570	24150	13030	18610	18624.04	4.47	4578	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3552	13.20	5.80	12	0.18	1411.00	3210.00	23938	20240126	-22.17	14718	20241203	26.58	19970	-6.71	20250106	17500	6.46	20250102	26250	-29.03	20240126	16140	15.43	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
33	20250121	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18620	10	2	0.05	91592000	4918	2.15	18610	18660	18610	24150	13030	18610	18623.83	4.47	434	19196	18902	18516	18222	17836	19050	18370	97	5540	500	13390	10	1	19067208	3550	13.20	5.80	12	0.03	1411.00	3210.00	23938	20240126	-22.22	14718	20241203	26.51	19970	-6.76	20250106	17500	6.40	20250102	26250	-29.07	20240126	16140	15.37	20241203	5.68	N	094170	500	97 억	852646	N	N	4	N	N
34	20250120	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18610	-180	5	-0.96	4212661520	227881	190.53	18550	18810	18130	24400	13160	18790	18486.09	4.57	-17960	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3548	13.19	5.80	12	1.20	1411.00	3210.00	23938	20240126	-22.26	14718	20241203	26.44	19970	-6.81	20250106	17500	6.34	20250102	26250	-29.10	20240126	16140	15.30	20241203	5.68	N	094170	500	97 억	870548	N	N	4	N	N
35	20250120	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	-130	5	-0.69	4077177890	220606	184.45	18550	18810	18130	24400	13160	18790	18481.69	4.57	-17612	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3558	13.22	5.81	12	1.16	1411.00	3210.00	23938	20240126	-22.05	14718	20241203	26.78	19970	-6.56	20250106	17500	6.63	20250102	26250	-28.91	20240126	16140	15.61	20241203	5.68	N	094170	500	97 억	870548	N	N	0	N	N
36	20250120	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18690	-100	5	-0.53	3650120830	197673	165.27	18550	18810	18130	24400	13160	18790	18465.42	4.57	-16593	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3564	13.25	5.82	12	1.04	1411.00	3210.00	23938	20240126	-21.92	14718	20241203	26.99	19970	-6.41	20250106	17500	6.80	20250102	26250	-28.80	20240126	16140	15.80	20241203	5.68	N	094170	500	97 억	870548	N	N	0	N	N
37	20250120	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18780	-10	5	-0.05	3335960170	180925	151.27	18550	18810	18130	24400	13160	18790	18438.32	4.57	-16663	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3581	13.31	5.85	12	0.95	1411.00	3210.00	23938	20240126	-21.55	14718	20241203	27.60	19970	-5.96	20250106	17500	7.31	20250102	26250	-28.46	20240126	16140	16.36	20241203	5.68	N	094170	500	97 억	870548	N	N	0	N	N
38	20250120	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18600	-190	5	-1.01	2709570870	147422	123.26	18550	18660	18130	24400	13160	18790	18379.64	4.57	-25939	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3547	13.18	5.79	12	0.77	1411.00	3210.00	23938	20240126	-22.30	14718	20241203	26.38	19970	-6.86	20250106	17500	6.29	20250102	26250	-29.14	20240126	16140	15.24	20241203	5.68	N	094170	500	97 억	870548	N	N	0	N	N
39	20250120	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18370	-420	5	-2.24	2034296300	110914	92.73	18550	18650	18130	24400	13160	18790	18341.12	4.57	-30456	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3503	13.02	5.72	12	0.58	1411.00	3210.00	23938	20240126	-23.26	14718	20241203	24.81	19970	-8.01	20250106	17500	4.97	20250102	26250	-30.02	20240126	16140	13.82	20241203	5.68	N	094170	500	97 억	870548	N	N	0	N	N
40	20250120	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18200	-590	5	-3.14	1474879440	80268	67.11	18550	18650	18190	24400	13160	18790	18374.34	4.57	-23800	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3470	12.90	5.67	12	0.42	1411.00	3210.00	23938	20240126	-23.97	14718	20241203	23.66	19970	-8.86	20250106	17500	4.00	20250102	26250	-30.67	20240126	16140	12.76	20241203	5.68	N	094170	500	97 억	870548	N	N	0	N	N
41	20250120	090729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18410	-380	5	-2.02	284288510	15367	12.85	18550	18650	18410	24400	13160	18790	18499.56	4.57	-9760	19203	18996	18743	18536	18283	18870	18410	97	5610	500	13520	10	1	19067208	3510	13.05	5.74	12	0.08	1411.00	3210.00	23938	20240126	-23.09	14718	20241203	25.08	19970	-7.81	20250106	17500	5.20	20250102	26250	-29.87	20240126	16140	14.06	20241203	5.68	N	094170	500	97 억	870548	N	N	0	N	N
42	20250117	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18790	-110	5	-0.58	2216453070	118438	63.61	18860	18950	18490	24550	13230	18900	18714.03	4.62	-9466	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3583	13.32	5.85	12	0.62	1411.00	3210.00	23938	20240126	-21.51	14718	20241203	27.67	19970	-5.91	20250106	17500	7.37	20250102	26250	-28.42	20240126	16140	16.42	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
43	20250117	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18710	-190	5	-1.01	2105652660	112528	60.44	18860	18950	18490	24550	13230	18900	18712.26	4.62	-8799	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3567	13.26	5.83	12	0.59	1411.00	3210.00	23938	20240126	-21.84	14718	20241203	27.12	19970	-6.31	20250106	17500	6.91	20250102	26250	-28.72	20240126	16140	15.92	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
44	20250117	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18710	-190	5	-1.01	1927610040	103014	55.33	18860	18950	18490	24550	13230	18900	18712.12	4.62	-8714	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3567	13.26	5.83	12	0.54	1411.00	3210.00	23938	20240126	-21.84	14718	20241203	27.12	19970	-6.31	20250106	17500	6.91	20250102	26250	-28.72	20240126	16140	15.92	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
45	20250117	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	-180	5	-0.95	1736130120	92782	49.83	18860	18950	18490	24550	13230	18900	18711.93	4.62	-8929	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3569	13.27	5.83	12	0.49	1411.00	3210.00	23938	20240126	-21.80	14718	20241203	27.19	19970	-6.26	20250106	17500	6.97	20250102	26250	-28.69	20240126	16140	15.99	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
46	20250117	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18830	-70	5	-0.37	1488410790	79584	42.75	18860	18950	18490	24550	13230	18900	18702.39	4.62	-6506	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3590	13.35	5.87	12	0.42	1411.00	3210.00	23938	20240126	-21.34	14718	20241203	27.94	19970	-5.71	20250106	17500	7.60	20250102	26250	-28.27	20240126	16140	16.67	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
47	20250117	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	0	3	0.00	1279908140	68515	36.80	18860	18950	18490	24550	13230	18900	18680.70	4.62	-4074	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3604	13.39	5.89	12	0.36	1411.00	3210.00	23938	20240126	-21.05	14718	20241203	28.41	19970	-5.36	20250106	17500	8.00	20250102	26250	-28.00	20240126	16140	17.10	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
48	20250117	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18530	-370	5	-1.96	591907670	31808	17.08	18860	18870	18490	24550	13230	18900	18608.77	4.62	-2435	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3533	13.13	5.77	12	0.17	1411.00	3210.00	23938	20240126	-22.59	14718	20241203	25.90	19970	-7.21	20250106	17500	5.89	20250102	26250	-29.41	20240126	16140	14.81	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
49	20250117	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18700	-200	5	-1.06	76188900	4064	2.18	18860	18870	18560	24550	13230	18900	18747.27	4.62	-1525	19486	19192	18976	18682	18466	19085	18575	97	5650	500	13600	10	1	19067208	3566	13.25	5.83	12	0.02	1411.00	3210.00	23938	20240126	-21.88	14718	20241203	27.06	19970	-6.36	20250106	17500	6.86	20250102	26250	-28.76	20240126	16140	15.86	20241203	5.67	N	094170	500	97 억	880072	N	N	1	N	N
50	20250116	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	50	2	0.27	3514435180	184388	117.60	19000	19270	18760	24500	13200	18850	19060.03	4.59	4609	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3604	13.39	5.89	12	0.97	1411.00	3210.00	23938	20240126	-21.05	14718	20241203	28.41	19970	-5.36	20250106	17500	8.00	20250102	26250	-28.00	20240126	16140	17.10	20241203	5.66	N	094170	500	97 억	875440	N	N	1	N	N
51	20250116	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18920	70	2	0.37	3320187610	174107	111.04	19000	19270	18760	24500	13200	18850	19069.81	4.59	8037	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3608	13.41	5.89	12	0.91	1411.00	3210.00	23938	20240126	-20.96	14718	20241203	28.55	19970	-5.26	20250106	17500	8.11	20250102	26250	-27.92	20240126	16140	17.22	20241203	5.66	N	094170	500	97 억	875440	N	N	0	N	N
52	20250116	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19120	270	2	1.43	2892340540	151554	96.66	19000	19270	18760	24500	13200	18850	19084.55	4.59	16298	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3646	13.55	5.96	12	0.79	1411.00	3210.00	23938	20240126	-20.13	14718	20241203	29.91	19970	-4.26	20250106	17500	9.26	20250102	26250	-27.16	20240126	16140	18.46	20241203	5.66	N	094170	500	97 억	875440	N	N	0	N	N
53	20250116	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19130	280	2	1.49	2614297420	137005	87.38	19000	19270	18760	24500	13200	18850	19081.77	4.59	20015	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3648	13.56	5.96	12	0.72	1411.00	3210.00	23938	20240126	-20.09	14718	20241203	29.98	19970	-4.21	20250106	17500	9.31	20250102	26250	-27.12	20240126	16140	18.53	20241203	5.66	N	094170	500	97 억	875440	N	N	0	N	N
54	20250116	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19180	330	2	1.75	2340947540	122758	78.29	19000	19270	18760	24500	13200	18850	19069.61	4.59	23230	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3657	13.59	5.98	12	0.64	1411.00	3210.00	23938	20240126	-19.88	14718	20241203	30.32	19970	-3.96	20250106	17500	9.60	20250102	26250	-26.93	20240126	16140	18.84	20241203	5.66	N	094170	500	97 억	875440	N	N	0	N	N
55	20250116	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	250	2	1.33	1949244310	102313	65.25	19000	19270	18760	24500	13200	18850	19051.78	4.59	13015	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3642	13.54	5.95	12	0.54	1411.00	3210.00	23938	20240126	-20.21	14718	20241203	29.77	19970	-4.36	20250106	17500	9.14	20250102	26250	-27.24	20240126	16140	18.34	20241203	5.66	N	094170	500	97 억	875440	N	N	0	N	N
56	20250116	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19260	410	2	2.18	1490922630	78416	50.01	19000	19260	18760	24500	13200	18850	19012.99	4.59	11094	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3672	13.65	6.00	12	0.41	1411.00	3210.00	23938	20240126	-19.54	14718	20241203	30.86	19970	-3.56	20250106	17500	10.06	20250102	26250	-26.63	20240126	16140	19.33	20241203	5.66	N	094170	500	97 억	875440	N	N	0	N	N
57	20250116	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18850	0	3	0.00	194093920	10260	6.54	19000	19000	18850	24500	13200	18850	18917.54	4.59	-994	19363	19106	18753	18496	18143	19235	18625	97	5650	500	13570	10	1	19067208	3594	13.36	5.87	12	0.05	1411.00	3210.00	23938	20240126	-21.25	14718	20241203	28.07	19970	-5.61	20250106	17500	7.71	20250102	26250	-28.19	20240126	16140	16.79	20241203	5.66	N	094170	500	97 억	875440	N	N	0	N	N
58	20250115	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18850	180	2	0.96	2940698360	156455	97.23	18600	19010	18400	24250	13070	18670	18795.80	4.55	8367	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3594	13.36	5.87	12	0.82	1411.00	3210.00	23938	20240126	-21.25	14718	20241203	28.07	19970	-5.61	20250106	17500	7.71	20250102	26250	-28.19	20240126	16140	16.79	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
59	20250115	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	130	2	0.70	2795008430	148711	92.42	18600	19010	18400	24250	13070	18670	18794.90	4.55	7618	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3585	13.32	5.86	12	0.78	1411.00	3210.00	23938	20240126	-21.46	14718	20241203	27.73	19970	-5.86	20250106	17500	7.43	20250102	26250	-28.38	20240126	16140	16.48	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
60	20250115	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18730	60	2	0.32	2570597090	136760	84.99	18600	19010	18400	24250	13070	18670	18796.41	4.55	7224	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3571	13.27	5.83	12	0.72	1411.00	3210.00	23938	20240126	-21.76	14718	20241203	27.26	19970	-6.21	20250106	17500	7.03	20250102	26250	-28.65	20240126	16140	16.05	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
61	20250115	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18750	80	2	0.43	2340061440	124467	77.35	18600	19010	18400	24250	13070	18670	18800.66	4.55	8837	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3575	13.29	5.84	12	0.65	1411.00	3210.00	23938	20240126	-21.67	14718	20241203	27.40	19970	-6.11	20250106	17500	7.14	20250102	26250	-28.57	20240126	16140	16.17	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
62	20250115	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	230	2	1.23	2048841720	109025	67.75	18600	19010	18400	24250	13070	18670	18792.41	4.55	16117	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3604	13.39	5.89	12	0.57	1411.00	3210.00	23938	20240126	-21.05	14718	20241203	28.41	19970	-5.36	20250106	17500	8.00	20250102	26250	-28.00	20240126	16140	17.10	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
63	20250115	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18990	320	2	1.71	1793550750	95547	59.38	18600	19010	18400	24250	13070	18670	18771.40	4.55	18245	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3621	13.46	5.92	12	0.50	1411.00	3210.00	23938	20240126	-20.67	14718	20241203	29.03	19970	-4.91	20250106	17500	8.51	20250102	26250	-27.66	20240126	16140	17.66	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
64	20250115	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18590	-80	5	-0.43	425259440	22936	14.25	18600	18700	18400	24250	13070	18670	18541.11	4.55	-1324	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3545	13.18	5.79	12	0.12	1411.00	3210.00	23938	20240126	-22.34	14718	20241203	26.31	19970	-6.91	20250106	17500	6.23	20250102	26250	-29.18	20240126	16140	15.18	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
65	20250115	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18540	-130	5	-0.70	84582140	4546	2.83	18600	18660	18540	24250	13070	18670	18605.78	4.55	-950	19030	18850	18550	18370	18070	18940	18460	97	5580	500	13440	10	1	19067208	3535	13.14	5.78	12	0.02	1411.00	3210.00	23938	20240126	-22.55	14718	20241203	25.97	19970	-7.16	20250106	17500	5.94	20250102	26250	-29.37	20240126	16140	14.87	20241203	5.60	N	094170	500	97 억	866876	N	N	0	N	N
66	20250114	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18670	50	2	0.27	2961413730	160345	98.88	18660	18730	18250	24200	13040	18620	18464.15	4.64	-18318	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3560	13.23	5.82	12	0.84	1411.00	3210.00	23938	20240126	-22.01	14718	20241203	26.85	19970	-6.51	20250106	17500	6.69	20250102	26250	-28.88	20240126	16140	15.68	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
67	20250114	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	20	2	0.11	2739508160	148455	91.55	18660	18730	18250	24200	13040	18620	18453.46	4.64	-15773	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3554	13.21	5.81	12	0.78	1411.00	3210.00	23938	20240126	-22.13	14718	20241203	26.65	19970	-6.66	20250106	17500	6.51	20250102	26250	-28.99	20240126	16140	15.49	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
68	20250114	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18730	110	2	0.59	2535859340	137527	84.81	18660	18730	18250	24200	13040	18620	18438.99	4.64	-13608	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3571	13.27	5.83	12	0.72	1411.00	3210.00	23938	20240126	-21.76	14718	20241203	27.26	19970	-6.21	20250106	17500	7.03	20250102	26250	-28.65	20240126	16140	16.05	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
69	20250114	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18560	-60	5	-0.32	2253120430	122359	75.46	18660	18670	18250	24200	13040	18620	18414.01	4.64	-14639	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3539	13.15	5.78	12	0.64	1411.00	3210.00	23938	20240126	-22.47	14718	20241203	26.10	19970	-7.06	20250106	17500	6.06	20250102	26250	-29.30	20240126	16140	14.99	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
70	20250114	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18380	-240	5	-1.29	2056525210	111726	68.90	18660	18670	18250	24200	13040	18620	18406.86	4.64	-17088	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3505	13.03	5.73	12	0.59	1411.00	3210.00	23938	20240126	-23.22	14718	20241203	24.88	19970	-7.96	20250106	17500	5.03	20250102	26250	-29.98	20240126	16140	13.88	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
71	20250114	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18400	-220	5	-1.18	1609942950	87345	53.86	18660	18670	18280	24200	13040	18620	18432.00	4.64	-12960	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3508	13.04	5.73	12	0.46	1411.00	3210.00	23938	20240126	-23.13	14718	20241203	25.02	19970	-7.86	20250106	17500	5.14	20250102	26250	-29.90	20240126	16140	14.00	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
72	20250114	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18440	-180	5	-0.97	1024407540	55434	34.19	18660	18670	18370	24200	13040	18620	18479.77	4.64	-8003	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3516	13.07	5.74	12	0.29	1411.00	3210.00	23938	20240126	-22.97	14718	20241203	25.29	19970	-7.66	20250106	17500	5.37	20250102	26250	-29.75	20240126	16140	14.25	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
73	20250114	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18510	-110	5	-0.59	352702180	18994	11.71	18660	18670	18500	24200	13040	18620	18569.14	4.64	-1288	19240	18930	18690	18380	18140	18810	18260	97	5580	500	13400	10	1	19067208	3529	13.12	5.77	12	0.10	1411.00	3210.00	23938	20240126	-22.68	14718	20241203	25.76	19970	-7.31	20250106	17500	5.77	20250102	26250	-29.49	20240126	16140	14.68	20241203	5.55	N	094170	500	97 억	885391	N	N	0	N	N
74	20250113	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18620	-370	5	-1.95	2879178410	154661	61.24	18930	19000	18450	24650	13300	18990	18615.72	4.87	-42474	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3550	13.20	5.80	12	0.81	1411.00	3210.00	23938	20240126	-22.22	14718	20241203	26.51	19970	-6.76	20250106	17500	6.40	20250102	26250	-29.07	20240126	16140	15.37	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
75	20250113	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18540	-450	5	-2.37	2597579900	139531	55.25	18930	19000	18450	24650	13300	18990	18616.16	4.87	-39133	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3535	13.14	5.78	12	0.73	1411.00	3210.00	23938	20240126	-22.55	14718	20241203	25.97	19970	-7.16	20250106	17500	5.94	20250102	26250	-29.37	20240126	16140	14.87	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
76	20250113	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18520	-470	5	-2.47	2035047920	109147	43.22	18930	19000	18500	24650	13300	18990	18644.61	4.87	-34135	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3531	13.13	5.77	12	0.57	1411.00	3210.00	23938	20240126	-22.63	14718	20241203	25.83	19970	-7.26	20250106	17500	5.83	20250102	26250	-29.45	20240126	16140	14.75	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
77	20250113	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18590	-400	5	-2.11	1728933280	92651	36.68	18930	19000	18500	24650	13300	18990	18660.25	4.87	-29676	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3545	13.18	5.79	12	0.49	1411.00	3210.00	23938	20240126	-22.34	14718	20241203	26.31	19970	-6.91	20250106	17500	6.23	20250102	26250	-29.18	20240126	16140	15.18	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
78	20250113	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18600	-390	5	-2.05	1493031860	79942	31.65	18930	19000	18500	24650	13300	18990	18675.93	4.87	-27494	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3547	13.18	5.79	12	0.42	1411.00	3210.00	23938	20240126	-22.30	14718	20241203	26.38	19970	-6.86	20250106	17500	6.29	20250102	26250	-29.14	20240126	16140	15.24	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
79	20250113	110704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18610	-380	5	-2.00	1281826070	68587	27.16	18930	19000	18500	24650	13300	18990	18688.48	4.87	-22944	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3548	13.19	5.80	12	0.36	1411.00	3210.00	23938	20240126	-22.26	14718	20241203	26.44	19970	-6.81	20250106	17500	6.34	20250102	26250	-29.10	20240126	16140	15.30	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
80	20250113	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	-330	5	-1.74	987210240	52772	20.89	18930	19000	18500	24650	13300	18990	18706.39	4.87	-16801	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3558	13.22	5.81	12	0.28	1411.00	3210.00	23938	20240126	-22.05	14718	20241203	26.78	19970	-6.56	20250106	17500	6.63	20250102	26250	-28.91	20240126	16140	15.61	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
81	20250113	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	-90	5	-0.47	55902360	2956	1.17	18930	18990	18870	24650	13300	18990	18907.88	4.87	-747	20043	19516	19153	18626	18263	19335	18445	97	5660	500	13670	10	1	19067208	3604	13.39	5.89	12	0.02	1411.00	3210.00	23938	20240126	-21.05	14718	20241203	28.41	19970	-5.36	20250106	17500	8.00	20250102	26250	-28.00	20240126	16140	17.10	20241203	5.51	N	094170	500	97 억	927867	N	N	1	N	N
82	20250110	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18990	-600	5	-3.06	4776632920	251235	112.48	19600	19680	18790	25450	13720	19590	19012.61	5.40	-103839	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3621	13.46	5.92	12	1.32	1411.00	3210.00	23938	20240126	-20.67	14718	20241203	29.03	19970	-4.91	20250106	17500	8.51	20250102	26250	-27.66	20240126	16140	17.66	20241203	5.47	N	094170	500	97 억	1030481	N	N	1	N	N
83	20250110	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18950	-640	5	-3.27	4366876960	229646	102.82	19600	19680	18790	25450	13720	19590	19015.69	5.40	-96218	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3613	13.43	5.90	12	1.20	1411.00	3210.00	23938	20240126	-20.84	14718	20241203	28.75	19970	-5.11	20250106	17500	8.29	20250102	26250	-27.81	20240126	16140	17.41	20241203	5.47	N	094170	500	97 억	1030481	N	N	4	N	N
84	20250110	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18880	-710	5	-3.62	3791507990	199147	89.16	19600	19680	18790	25450	13720	19590	19038.74	5.40	-88469	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3600	13.38	5.88	12	1.04	1411.00	3210.00	23938	20240126	-21.13	14718	20241203	28.28	19970	-5.46	20250106	17500	7.89	20250102	26250	-28.08	20240126	16140	16.98	20241203	5.47	N	094170	500	97 억	1030481	N	N	4	N	N
85	20250110	130700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18930	-660	5	-3.37	3374300090	177035	79.26	19600	19680	18790	25450	13720	19590	19060.07	5.40	-81110	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3609	13.42	5.90	12	0.93	1411.00	3210.00	23938	20240126	-20.92	14718	20241203	28.62	19970	-5.21	20250106	17500	8.17	20250102	26250	-27.89	20240126	16140	17.29	20241203	5.47	N	094170	500	97 억	1030481	N	N	4	N	N
86	20250110	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18910	-680	5	-3.47	2954302860	154848	69.33	19600	19680	18790	25450	13720	19590	19078.72	5.40	-70272	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3606	13.40	5.89	12	0.81	1411.00	3210.00	23938	20240126	-21.00	14718	20241203	28.48	19970	-5.31	20250106	17500	8.06	20250102	26250	-27.96	20240126	16140	17.16	20241203	5.47	N	094170	500	97 억	1030481	N	N	4	N	N
87	20250110	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	-690	5	-3.52	2660601990	139348	62.39	19600	19680	18790	25450	13720	19590	19093.22	5.40	-65533	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3604	13.39	5.89	12	0.73	1411.00	3210.00	23938	20240126	-21.05	14718	20241203	28.41	19970	-5.36	20250106	17500	8.00	20250102	26250	-28.00	20240126	16140	17.10	20241203	5.47	N	094170	500	97 억	1030481	N	N	4	N	N
88	20250110	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18960	-630	5	-3.22	2146100800	112144	50.21	19600	19680	18790	25450	13720	19590	19137.01	5.40	-55622	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3615	13.44	5.91	12	0.59	1411.00	3210.00	23938	20240126	-20.80	14718	20241203	28.82	19970	-5.06	20250106	17500	8.34	20250102	26250	-27.77	20240126	16140	17.47	20241203	5.47	N	094170	500	97 억	1030481	N	N	4	N	N
89	20250110	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19560	-30	5	-0.15	155702190	7942	3.56	19600	19680	19560	25450	13720	19590	19604.91	5.40	-1988	20236	19912	19376	19052	18516	20075	19215	97	5860	500	14100	10	1	19067208	3730	13.86	6.09	12	0.04	1411.00	3210.00	23938	20240126	-18.29	14718	20241203	32.90	19970	-2.05	20250106	17500	11.77	20250102	26250	-25.49	20240126	16140	21.19	20241203	5.47	N	094170	500	97 억	1030481	N	N	4	N	N
90	20250109	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19590	600	2	3.16	4259234670	220422	98.48	19140	19700	18840	24650	13300	18990	19323.19	5.22	35461	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3735	13.88	6.10	12	1.16	1411.00	3210.00	23938	20240126	-18.16	14718	20241203	33.10	19970	-1.90	20250106	17500	11.94	20250102	26250	-25.37	20240126	16140	21.38	20241203	5.38	N	094170	500	97 억	996238	N	N	4	N	N
91	20250109	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19550	560	2	2.95	3995499770	206951	92.46	19140	19700	18840	24650	13300	18990	19306.88	5.22	34034	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3728	13.86	6.09	12	1.09	1411.00	3210.00	23938	20240126	-18.33	14718	20241203	32.83	19970	-2.10	20250106	17500	11.71	20250102	26250	-25.52	20240126	16140	21.13	20241203	5.38	N	094170	500	97 억	996238	N	N	3	N	N
92	20250109	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19580	590	2	3.11	3732149140	193472	86.44	19140	19700	18840	24650	13300	18990	19290.77	5.22	32556	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3733	13.88	6.10	12	1.01	1411.00	3210.00	23938	20240126	-18.21	14718	20241203	33.03	19970	-1.95	20250106	17500	11.89	20250102	26250	-25.41	20240126	16140	21.31	20241203	5.38	N	094170	500	97 억	996238	N	N	3	N	N
93	20250109	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19640	650	2	3.42	3426005000	177826	79.45	19140	19700	18840	24650	13300	18990	19266.44	5.22	34359	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3745	13.92	6.12	12	0.93	1411.00	3210.00	23938	20240126	-17.95	14718	20241203	33.44	19970	-1.65	20250106	17500	12.23	20250102	26250	-25.18	20240126	16140	21.69	20241203	5.38	N	094170	500	97 억	996238	N	N	3	N	N
94	20250109	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19530	540	2	2.84	2388212480	124840	55.78	19140	19550	18840	24650	13300	18990	19130.47	5.22	16647	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3724	13.84	6.08	12	0.65	1411.00	3210.00	23938	20240126	-18.41	14718	20241203	32.69	19970	-2.20	20250106	17500	11.60	20250102	26250	-25.60	20240126	16140	21.00	20241203	5.38	N	094170	500	97 억	996238	N	N	3	N	N
95	20250109	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18970	-20	5	-0.11	1023847670	53917	24.09	19140	19170	18840	24650	13300	18990	18989.33	5.22	-10371	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3617	13.44	5.91	12	0.28	1411.00	3210.00	23938	20240126	-20.75	14718	20241203	28.89	19970	-5.01	20250106	17500	8.40	20250102	26250	-27.73	20240126	16140	17.53	20241203	5.38	N	094170	500	97 억	996238	N	N	3	N	N
96	20250109	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18950	-40	5	-0.21	709611500	37394	16.71	19140	19170	18840	24650	13300	18990	18976.52	5.22	-9488	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3613	13.43	5.90	12	0.20	1411.00	3210.00	23938	20240126	-20.84	14718	20241203	28.75	19970	-5.11	20250106	17500	8.29	20250102	26250	-27.81	20240126	16140	17.41	20241203	5.38	N	094170	500	97 억	996238	N	N	3	N	N
97	20250109	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19050	60	2	0.32	141360440	7409	3.31	19140	19170	19040	24650	13300	18990	19082.68	5.22	-3925	19530	19260	19010	18740	18490	19250	18730	97	5660	500	13670	10	1	19067208	3632	13.50	5.93	12	0.04	1411.00	3210.00	23938	20240126	-20.42	14718	20241203	29.43	19970	-4.61	20250106	17500	8.86	20250102	26250	-27.43	20240126	16140	18.03	20241203	5.38	N	094170	500	97 억	996238	N	N	3	N	N
98	20250108	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18990	-240	5	-1.25	4225646740	222990	98.62	18990	19280	18760	24950	13470	19230	18949.86	5.32	-18928	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3621	13.46	5.92	12	1.17	1411.00	3210.00	23938	20240126	-20.67	14718	20241203	29.03	19970	-4.91	20250106	17500	8.51	20250102	26250	-27.66	20240126	16140	17.66	20241203	5.42	N	094170	500	97 억	1015149	N	N	3	N	N
99	20250108	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18940	-290	5	-1.51	4010301000	211641	93.60	18990	19280	18760	24950	13470	19230	18948.60	5.32	-17405	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3611	13.42	5.90	12	1.11	1411.00	3210.00	23938	20240126	-20.88	14718	20241203	28.69	19970	-5.16	20250106	17500	8.23	20250102	26250	-27.85	20240126	16140	17.35	20241203	5.42	N	094170	500	97 억	1015149	N	N	0	N	N
100	20250108	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18920	-310	5	-1.61	3676188500	193973	85.79	18990	19280	18760	24950	13470	19230	18952.06	5.32	-15102	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3608	13.41	5.89	12	1.02	1411.00	3210.00	23938	20240126	-20.96	14718	20241203	28.55	19970	-5.26	20250106	17500	8.11	20250102	26250	-27.92	20240126	16140	17.22	20241203	5.42	N	094170	500	97 억	1015149	N	N	0	N	N
101	20250108	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18950	-280	5	-1.46	3396355590	179214	79.26	18990	19280	18760	24950	13470	19230	18951.40	5.32	-15601	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3613	13.43	5.90	12	0.94	1411.00	3210.00	23938	20240126	-20.84	14718	20241203	28.75	19970	-5.11	20250106	17500	8.29	20250102	26250	-27.81	20240126	16140	17.41	20241203	5.42	N	094170	500	97 억	1015149	N	N	0	N	N
102	20250108	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18930	-300	5	-1.56	3201075000	168894	74.70	18990	19280	18760	24950	13470	19230	18953.16	5.32	-11656	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3609	13.42	5.90	12	0.89	1411.00	3210.00	23938	20240126	-20.92	14718	20241203	28.62	19970	-5.21	20250106	17500	8.17	20250102	26250	-27.89	20240126	16140	17.29	20241203	5.42	N	094170	500	97 억	1015149	N	N	0	N	N
103	20250108	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19080	-150	5	-0.78	2824248690	149036	65.91	18990	19280	18760	24950	13470	19230	18950.11	5.32	-3935	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3638	13.52	5.94	12	0.78	1411.00	3210.00	23938	20240126	-20.29	14718	20241203	29.64	19970	-4.46	20250106	17500	9.03	20250102	26250	-27.31	20240126	16140	18.22	20241203	5.42	N	094170	500	97 억	1015149	N	N	0	N	N
104	20250108	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18840	-390	5	-2.03	1981386840	104739	46.32	18990	19090	18760	24950	13470	19230	18917.37	5.32	-1660	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3592	13.35	5.87	12	0.55	1411.00	3210.00	23938	20240126	-21.30	14718	20241203	28.01	19970	-5.66	20250106	17500	7.66	20250102	26250	-28.23	20240126	16140	16.73	20241203	5.42	N	094170	500	97 억	1015149	N	N	0	N	N
105	20250108	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19040	-190	5	-0.99	234627970	12361	5.47	18990	19040	18860	24950	13470	19230	18981.31	5.32	6074	19843	19536	19313	19006	18783	19425	18895	97	5720	500	13840	10	1	19067208	3630	13.49	5.93	12	0.06	1411.00	3210.00	23938	20240126	-20.46	14718	20241203	29.37	19970	-4.66	20250106	17500	8.80	20250102	26250	-27.47	20240126	16140	17.97	20241203	5.42	N	094170	500	97 억	1015149	N	N	0	N	N
106	20250107	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19230	-360	5	-1.84	4348555890	225599	95.21	19590	19620	19090	25450	13720	19590	19275.73	5.39	-11982	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3667	13.63	5.99	12	1.18	1411.00	3210.00	23938	20240126	-19.67	14718	20241203	30.66	19970	-3.71	20250106	17500	9.89	20250102	26250	-26.74	20240126	16140	19.14	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
107	20250107	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19150	-440	5	-2.25	3911338360	202792	85.59	19590	19620	19090	25450	13720	19590	19287.44	5.39	-10131	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3651	13.57	5.97	12	1.06	1411.00	3210.00	23938	20240126	-20.00	14718	20241203	30.11	19970	-4.11	20250106	17500	9.43	20250102	26250	-27.05	20240126	16140	18.65	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
108	20250107	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	-390	5	-1.99	3172684850	164297	69.34	19590	19620	19090	25450	13720	19590	19310.67	5.39	-7840	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3661	13.61	5.98	12	0.86	1411.00	3210.00	23938	20240126	-19.79	14718	20241203	30.45	19970	-3.86	20250106	17500	9.71	20250102	26250	-26.86	20240126	16140	18.96	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
109	20250107	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19290	-300	5	-1.53	3047513010	157790	66.60	19590	19620	19090	25450	13720	19590	19313.73	5.39	-7385	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3678	13.67	6.01	12	0.83	1411.00	3210.00	23938	20240126	-19.42	14718	20241203	31.06	19970	-3.41	20250106	17500	10.23	20250102	26250	-26.51	20240126	16140	19.52	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
110	20250107	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	-390	5	-1.99	2472371100	127852	53.96	19590	19620	19180	25450	13720	19590	19337.76	5.39	-8113	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3661	13.61	5.98	12	0.67	1411.00	3210.00	23938	20240126	-19.79	14718	20241203	30.45	19970	-3.86	20250106	17500	9.71	20250102	26250	-26.86	20240126	16140	18.96	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
111	20250107	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19300	-290	5	-1.48	2005144870	103558	43.71	19590	19620	19180	25450	13720	19590	19362.53	5.39	-2278	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3680	13.68	6.01	12	0.54	1411.00	3210.00	23938	20240126	-19.38	14718	20241203	31.13	19970	-3.36	20250106	17500	10.29	20250102	26250	-26.48	20240126	16140	19.58	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
112	20250107	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19360	-230	5	-1.17	1015188780	52213	22.04	19590	19620	19300	25450	13720	19590	19443.22	5.39	-8995	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3691	13.72	6.03	12	0.27	1411.00	3210.00	23938	20240126	-19.12	14718	20241203	31.54	19970	-3.05	20250106	17500	10.63	20250102	26250	-26.25	20240126	16140	19.95	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
113	20250107	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19500	-90	5	-0.46	118202900	6063	2.56	19590	19590	19330	25450	13720	19590	19495.78	5.39	-1829	20216	19902	19656	19342	19096	20060	19500	97	5860	500	14100	10	1	19067208	3718	13.82	6.07	12	0.03	1411.00	3210.00	23938	20240126	-18.54	14718	20241203	32.49	19970	-2.35	20250106	17500	11.43	20250102	26250	-25.71	20240126	16140	20.82	20241203	5.36	N	094170	500	97 억	1027078	N	N	2	N	N
114	20250106	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19590	440	2	2.30	4668734870	236892	77.70	19450	19970	19410	24850	13410	19150	19708.30	5.46	-13242	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3735	13.88	6.10	12	1.24	1411.00	3210.00	23938	20240126	-18.16	14718	20241203	33.10	19970	-1.90	20250106	17500	11.94	20250102	26250	-25.37	20240126	16140	21.38	20241203	5.19	N	094170	500	97 억	1040354	N	N	2	N	N
115	20250106	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19560	410	2	2.14	4530356910	229822	75.38	19450	19970	19410	24850	13410	19150	19712.46	5.46	-11975	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3730	13.86	6.09	12	1.21	1411.00	3210.00	23938	20240126	-18.29	14718	20241203	32.90	19970	-2.05	20250106	17500	11.77	20250102	26250	-25.49	20240126	16140	21.19	20241203	5.19	N	094170	500	97 억	1040354	N	N	6	N	N
116	20250106	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19720	570	2	2.98	4035510080	204582	67.10	19450	19970	19410	24850	13410	19150	19725.64	5.46	-7313	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3760	13.98	6.14	12	1.07	1411.00	3210.00	23938	20240126	-17.62	14718	20241203	33.99	19970	-1.25	20250106	17500	12.69	20250102	26250	-24.88	20240126	16140	22.18	20241203	5.19	N	094170	500	97 억	1040354	N	N	6	N	N
117	20250106	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19710	560	2	2.92	2959552570	150293	49.30	19450	19910	19410	24850	13410	19150	19691.89	5.46	-19465	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3758	13.97	6.14	12	0.79	1411.00	3210.00	23938	20240126	-17.66	14718	20241203	33.92	19910	-1.00	20250106	17500	12.63	20250102	26250	-24.91	20240126	16140	22.12	20241203	5.19	N	094170	500	97 억	1040354	N	N	6	N	N
118	20250106	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19750	600	2	3.13	2784117550	141392	46.38	19450	19910	19410	24850	13410	19150	19690.78	5.46	-15332	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3766	14.00	6.15	12	0.74	1411.00	3210.00	23938	20240126	-17.50	14718	20241203	34.19	19910	-0.80	20250106	17500	12.86	20250102	26250	-24.76	20240126	16140	22.37	20241203	5.19	N	094170	500	97 억	1040354	N	N	6	N	N
119	20250106	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19830	680	2	3.55	2622091840	133203	43.69	19450	19910	19410	24850	13410	19150	19684.93	5.46	-17158	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3781	14.05	6.18	12	0.70	1411.00	3210.00	23938	20240126	-17.16	14718	20241203	34.73	19910	-0.40	20250106	17500	13.31	20250102	26250	-24.46	20240126	16140	22.86	20241203	5.19	N	094170	500	97 억	1040354	N	N	6	N	N
120	20250106	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19770	620	2	3.24	1938629110	98612	32.34	19450	19910	19410	24850	13410	19150	19659.17	5.46	-12871	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3770	14.01	6.16	12	0.52	1411.00	3210.00	23938	20240126	-17.41	14718	20241203	34.33	19910	-0.70	20250106	17500	12.97	20250102	26250	-24.69	20240126	16140	22.49	20241203	5.19	N	094170	500	97 억	1040354	N	N	6	N	N
121	20250106	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19600	450	2	2.35	503616980	25843	8.48	19450	19600	19410	24850	13410	19150	19487.57	5.46	-11313	20323	19736	19043	18456	17763	20030	18750	97	5700	500	13780	10	1	19067208	3737	13.89	6.11	12	0.14	1411.00	3210.00	23938	20240126	-18.12	14718	20241203	33.17	19630	-0.15	20250103	17500	12.00	20250102	26250	-25.33	20240126	16140	21.44	20241203	5.19	N	094170	500	97 억	1040354	N	N	6	N	N
122	20250103	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19150	620	2	3.35	5770197690	301185	104.08	18500	19630	18350	24050	12980	18530	19158.53	5.48	-6005	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3651	13.57	5.97	12	1.58	1411.00	3210.00	23938	20240126	-20.00	14718	20241203	30.11	19630	-2.45	20250103	17500	9.43	20250102	26250	-27.05	20240126	16140	18.65	20241203	5.08	N	094170	500	97 억	1045712	N	N	6	N	N
123	20250103	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19260	730	2	3.94	5593197880	291949	100.89	18500	19630	18350	24050	12980	18530	19158.35	5.48	-4405	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3672	13.65	6.00	12	1.53	1411.00	3210.00	23938	20240126	-19.54	14718	20241203	30.86	19630	-1.88	20250103	17500	10.06	20250102	26250	-26.63	20240126	16140	19.33	20241203	5.08	N	094170	500	97 억	1045712	N	N	3	N	N
124	20250103	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19280	750	2	4.05	5125684200	267694	92.50	18500	19630	18350	24050	12980	18530	19147.78	5.48	-1687	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3676	13.66	6.01	12	1.40	1411.00	3210.00	23938	20240126	-19.46	14718	20241203	31.00	19630	-1.78	20250103	17500	10.17	20250102	26250	-26.55	20240126	16140	19.45	20241203	5.08	N	094170	500	97 억	1045712	N	N	3	N	N
125	20250103	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19540	1010	2	5.45	4480872040	234450	81.02	18500	19630	18350	24050	12980	18530	19112.52	5.48	1741	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3726	13.85	6.09	12	1.23	1411.00	3210.00	23938	20240126	-18.37	14718	20241203	32.76	19630	-0.46	20250103	17500	11.66	20250102	26250	-25.56	20240126	16140	21.07	20241203	5.08	N	094170	500	97 억	1045712	N	N	3	N	N
126	20250103	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19530	1000	2	5.40	4023487570	210973	72.90	18500	19630	18350	24050	12980	18530	19071.36	5.48	9713	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3724	13.84	6.08	12	1.11	1411.00	3210.00	23938	20240126	-18.41	14718	20241203	32.69	19630	-0.51	20250103	17500	11.60	20250102	26250	-25.60	20240126	16140	21.00	20241203	5.08	N	094170	500	97 억	1045712	N	N	3	N	N
127	20250103	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19210	680	2	3.67	2766676100	146341	50.57	18500	19230	18350	24050	12980	18530	18905.94	5.48	7667	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3663	13.61	5.98	12	0.77	1411.00	3210.00	23938	20240126	-19.75	14718	20241203	30.52	19230	-0.10	20250103	17500	9.77	20250102	26250	-26.82	20240126	16140	19.02	20241203	5.08	N	094170	500	97 억	1045712	N	N	3	N	N
128	20250103	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19030	500	2	2.70	1613271380	86034	29.73	18500	19030	18350	24050	12980	18530	18751.81	5.48	5192	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3628	13.49	5.93	12	0.45	1411.00	3210.00	23938	20240126	-20.50	14718	20241203	29.30	19030	0.00	20250103	17500	8.74	20250102	26250	-27.50	20240126	16140	17.91	20241203	5.08	N	094170	500	97 억	1045712	N	N	3	N	N
129	20250103	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18410	-120	5	-0.65	131890990	7147	2.47	18500	18500	18390	24050	12980	18530	18452.96	5.48	-2484	19416	18972	18236	17792	17056	19195	18015	97	5520	500	13340	10	1	19067208	3510	13.05	5.74	12	0.04	1411.00	3210.00	23938	20240126	-23.09	14718	20241203	25.08	18680	-1.45	20250102	17500	5.20	20250102	26250	-29.87	20240126	16140	14.06	20241203	5.08	N	094170	500	97 억	1045712	N	N	3	N	N
130	20250102	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18530	540	2	3.00	5034034210	279789	107.99	17990	18680	17500	23350	12600	17990	17991.85	5.59	-19873	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3533	13.13	5.77	12	1.47	1411.00	3210.00	23938	20240126	-22.59	14718	20241203	25.90	18680	-0.80	20250102	17500	5.89	20250102	26250	-29.41	20240126	16140	14.81	20241203	5.04	N	094170	500	97 억	1066010	N	N	3	N	N
131	20250102	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18660	670	2	3.72	4691424820	261353	100.87	17990	18670	17500	23350	12600	17990	17950.53	5.59	-19153	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3558	13.22	5.81	12	1.37	1411.00	3210.00	23938	20240126	-22.05	14718	20241203	26.78	18670	-0.05	20250102	17500	6.63	20250102	26250	-28.91	20240126	16140	15.61	20241203	5.04	N	094170	500	97 억	1066010	N	N	9	N	N
132	20250102	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18040	50	2	0.28	3531240730	198147	76.48	17990	18130	17500	23350	12600	17990	17821.30	5.59	-24420	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3440	12.79	5.62	12	1.04	1411.00	3210.00	23938	20240126	-24.64	14718	20241203	22.57	18130	-0.50	20250102	17500	3.09	20250102	26250	-31.28	20240126	16140	11.77	20241203	5.04	N	094170	500	97 억	1066010	N	N	9	N	N
133	20250102	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18030	40	2	0.22	3179492640	178667	68.96	17990	18080	17500	23350	12600	17990	17795.62	5.59	-21108	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3438	12.78	5.62	12	0.94	1411.00	3210.00	23938	20240126	-24.68	14718	20241203	22.50	18080	-0.28	20250102	17500	3.03	20250102	26250	-31.31	20240126	16140	11.71	20241203	5.04	N	094170	500	97 억	1066010	N	N	9	N	N
134	20250102	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17920	-70	5	-0.39	2524595660	142289	54.92	17990	18020	17500	23350	12600	17990	17742.70	5.59	-10148	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3417	12.70	5.58	12	0.75	1411.00	3210.00	23938	20240126	-25.14	14718	20241203	21.76	18020	-0.55	20250102	17500	2.40	20250102	26250	-31.73	20240126	16140	11.03	20241203	5.04	N	094170	500	97 억	1066010	N	N	9	N	N
135	20250102	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17760	-230	5	-1.28	2145159580	121029	46.71	17990	18020	17500	23350	12600	17990	17724.31	5.59	-11798	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3386	12.59	5.53	12	0.63	1411.00	3210.00	23938	20240126	-25.81	14718	20241203	20.67	18020	-1.44	20250102	17500	1.49	20250102	26250	-32.34	20240126	16140	10.04	20241203	5.04	N	094170	500	97 억	1066010	N	N	9	N	N
136	20250102	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17840	-150	5	-0.83	131604660	7350	2.84	17990	18020	17790	23350	12600	17990	17905.21	5.59	-4204	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3402	12.64	5.56	12	0.04	1411.00	3210.00	23938	20240126	-25.47	14718	20241203	21.21	18020	-1.00	20250102	17790	0.28	20250102	26250	-32.04	20240126	16140	10.53	20241203	5.04	N	094170	500	97 억	1066010	N	N	9	N	N
137	20250102	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17990	0	3	0.00	0	0	0.00	0	0	0	23350	12600	17990	0.00	5.59	0	18670	18330	18140	17800	17610	18235	17705	97	5360	500	12950	10	1	19067208	3430	12.75	5.60	12	0.00	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	0	0.00	0	0	0.00	0	26250	-31.47	20240126	16140	11.46	20241203	5.04	N	094170	500	97 억	1066010	N	N	9	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History