KissMeData/044990/price/prices-20250101.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

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	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	0	3	0.00	330141100	19312	63.24	17080	17280	16920	22000	11880	16960	17095.13	0.24	-953	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1363	4.23	1.46	12	0.24	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	17570	-3.47	20250115	15840	7.07	20250102	31900	-46.83	20240808	14700	15.37	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
3	20250124	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	40	2	0.24	328682160	19226	62.95	17080	17280	16920	22000	11880	16960	17095.71	0.24	-952	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1366	4.24	1.47	12	0.24	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17570	-3.24	20250115	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
4	20250124	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	90	2	0.53	284657790	16638	54.48	17080	17280	16940	22000	11880	16960	17108.89	0.24	-329	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1370	4.25	1.47	12	0.21	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17570	-2.96	20250115	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
5	20250124	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	200	2	1.18	236295170	13805	45.20	17080	17280	16940	22000	11880	16960	17116.64	0.24	435	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1379	4.28	1.48	12	0.17	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17570	-2.33	20250115	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
6	20250124	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	140	2	0.83	184487320	10781	35.30	17080	17280	16940	22000	11880	16960	17112.26	0.24	319	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1374	4.26	1.48	12	0.13	4013.00	11592.00	31900	20240808	-46.39	14700	20241209	16.33	17570	-2.68	20250115	15840	7.95	20250102	31900	-46.39	20240808	14700	16.33	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
7	20250124	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	120	2	0.71	150785780	8809	28.84	17080	17280	16940	22000	11880	16960	17117.24	0.24	432	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1373	4.26	1.47	12	0.11	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17570	-2.79	20250115	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
8	20250124	100514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17210	250	2	1.47	91238320	5326	17.44	17080	17280	16940	22000	11880	16960	17130.74	0.24	1123	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1383	4.29	1.48	12	0.07	4013.00	11592.00	31900	20240808	-46.05	14700	20241209	17.07	17570	-2.05	20250115	15840	8.65	20250102	31900	-46.05	20240808	14700	17.07	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
9	20250124	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-10	5	-0.06	4617340	271	0.89	17080	17090	16950	22000	11880	16960	17038.15	0.24	-124	17246	17102	16926	16782	16606	17015	16695	40	5040	500	11870	10	1	8036064	1362	4.22	1.46	12	0.00	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	17570	-3.53	20250115	15840	7.01	20250102	31900	-46.87	20240808	14700	15.31	20241209	0.32	N	044990	500	40 억	19273	N	N	N	N
10	20250123	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	-110	5	-0.64	515652660	30534	134.40	17070	17070	16750	22150	11950	17070	16887.82	0.10	11019	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1363	4.23	1.46	12	0.38	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	17570	-3.47	20250115	15840	7.07	20250102	31900	-46.83	20240808	14700	15.37	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
11	20250123	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	-110	5	-0.64	506532010	29995	132.03	17070	17070	16750	22150	11950	17070	16887.21	0.10	11069	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1363	4.23	1.46	12	0.37	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	17570	-3.47	20250115	15840	7.07	20250102	31900	-46.83	20240808	14700	15.37	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
12	20250123	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	-90	5	-0.53	481723500	28533	125.60	17070	17070	16750	22150	11950	17070	16883.03	0.10	11248	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1365	4.23	1.46	12	0.36	4013.00	11592.00	31900	20240808	-46.77	14700	20241209	15.51	17570	-3.36	20250115	15840	7.20	20250102	31900	-46.77	20240808	14700	15.51	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
13	20250123	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	-270	5	-1.58	341003840	20170	88.78	17070	17070	16750	22150	11950	17070	16906.49	0.10	4507	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1350	4.19	1.45	12	0.25	4013.00	11592.00	31900	20240808	-47.34	14700	20241209	14.29	17570	-4.38	20250115	15840	6.06	20250102	31900	-47.34	20240808	14700	14.29	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
14	20250123	120514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	-130	5	-0.76	306394940	18118	79.75	17070	17070	16750	22150	11950	17070	16911.08	0.10	4661	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1361	4.22	1.46	12	0.23	4013.00	11592.00	31900	20240808	-46.90	14700	20241209	15.24	17570	-3.59	20250115	15840	6.94	20250102	31900	-46.90	20240808	14700	15.24	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
15	20250123	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	-110	5	-0.64	265204250	15686	69.05	17070	17070	16750	22150	11950	17070	16907.07	0.10	5021	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1363	4.23	1.46	12	0.20	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	17570	-3.47	20250115	15840	7.07	20250102	31900	-46.83	20240808	14700	15.37	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
16	20250123	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16780	-290	5	-1.70	61824340	3663	16.12	17070	17070	16750	22150	11950	17070	16878.06	0.10	-1687	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1348	4.18	1.45	12	0.05	4013.00	11592.00	31900	20240808	-47.40	14700	20241209	14.15	17570	-4.50	20250115	15840	5.93	20250102	31900	-47.40	20240808	14700	14.15	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
17	20250123	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	-30	5	-0.18	3310010	194	0.85	17070	17070	17040	22150	11950	17070	17061.91	0.10	-8	17443	17256	17073	16886	16703	17165	16795	40	5080	500	11940	10	1	8036064	1369	4.25	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.58	14700	20241209	15.92	17570	-3.02	20250115	15840	7.58	20250102	31900	-46.58	20240808	14700	15.92	20241209	0.35	N	044990	500	40 억	8265	N	N	N	N
18	20250122	160511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	-80	5	-0.47	387393400	22714	164.71	17150	17260	16890	22250	12010	17150	17055.27	0.13	-2023	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1372	4.25	1.47	12	0.28	4013.00	11592.00	31900	20240808	-46.49	14700	20241209	16.12	17570	-2.85	20250115	15840	7.77	20250102	31900	-46.49	20240808	14700	16.12	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
19	20250122	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	-150	5	-0.87	385328420	22593	163.84	17150	17260	16890	22250	12010	17150	17055.21	0.13	-1934	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1366	4.24	1.47	12	0.28	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17570	-3.24	20250115	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
20	20250122	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-140	5	-0.82	328999250	19286	139.85	17150	17260	16890	22250	12010	17150	17058.97	0.13	-2004	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1367	4.24	1.47	12	0.24	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17570	-3.19	20250115	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
21	20250122	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	-70	5	-0.41	267920780	15702	113.87	17150	17260	16890	22250	12010	17150	17062.84	0.13	-1601	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1373	4.26	1.47	12	0.20	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17570	-2.79	20250115	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
22	20250122	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	50	2	0.29	214111700	12560	91.08	17150	17260	16890	22250	12010	17150	17047.11	0.13	-1315	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1382	4.29	1.48	12	0.16	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17570	-2.11	20250115	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
23	20250122	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	-110	5	-0.64	139324780	8204	59.49	17150	17200	16890	22250	12010	17150	16982.54	0.13	-2592	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1369	4.25	1.47	12	0.10	4013.00	11592.00	31900	20240808	-46.58	14700	20241209	15.92	17570	-3.02	20250115	15840	7.58	20250102	31900	-46.58	20240808	14700	15.92	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
24	20250122	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-200	5	-1.17	71931790	4228	30.66	17150	17200	16910	22250	12010	17150	17013.20	0.13	-1959	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1362	4.22	1.46	12	0.05	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	17570	-3.53	20250115	15840	7.01	20250102	31900	-46.87	20240808	14700	15.31	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
25	20250122	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	0	3	0.00	1269660	74	0.54	17150	17200	17150	22250	12010	17150	17157.57	0.13	40	17496	17322	17166	16992	16836	17245	16915	40	5100	500	12000	10	1	8036064	1378	4.27	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17570	-2.39	20250115	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.35	N	044990	500	40 억	10593	N	N	N	N
26	20250121	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-80	5	-0.46	236462300	13784	73.60	17230	17340	17010	22350	12070	17230	17154.84	0.17	-2963	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1378	4.27	1.48	12	0.17	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17570	-2.39	20250115	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
27	20250121	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17090	-140	5	-0.81	233825960	13630	72.78	17230	17340	17010	22350	12070	17230	17155.24	0.17	-2904	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1373	4.26	1.47	12	0.17	4013.00	11592.00	31900	20240808	-46.43	14700	20241209	16.26	17570	-2.73	20250115	15840	7.89	20250102	31900	-46.43	20240808	14700	16.26	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
28	20250121	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17170	-60	5	-0.35	202113690	11782	62.91	17230	17340	17010	22350	12070	17230	17154.45	0.17	-2579	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1380	4.28	1.48	12	0.15	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17570	-2.28	20250115	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
29	20250121	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	-30	5	-0.17	169898070	9907	52.90	17230	17340	17010	22350	12070	17230	17149.30	0.17	-2091	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1382	4.29	1.48	12	0.12	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17570	-2.11	20250115	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
30	20250121	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	-90	5	-0.52	128213910	7480	39.94	17230	17340	17010	22350	12070	17230	17140.90	0.17	-1460	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1377	4.27	1.48	12	0.09	4013.00	11592.00	31900	20240808	-46.27	14700	20241209	16.60	17570	-2.45	20250115	15840	8.21	20250102	31900	-46.27	20240808	14700	16.60	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
31	20250121	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-80	5	-0.46	100705870	5875	31.37	17230	17340	17010	22350	12070	17230	17141.42	0.17	-1278	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1378	4.27	1.48	12	0.07	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17570	-2.39	20250115	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
32	20250121	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	-30	5	-0.17	42856420	2495	13.32	17230	17340	17010	22350	12070	17230	17176.92	0.17	-627	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1382	4.29	1.48	12	0.03	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17570	-2.11	20250115	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
33	20250121	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17310	80	2	0.46	4609130	266	1.42	17230	17340	17230	22350	12070	17230	17327.56	0.17	-68	17483	17356	17223	17096	16963	17420	17160	40	5120	500	12060	10	1	8036064	1391	4.31	1.49	12	0.00	4013.00	11592.00	31900	20240808	-45.74	14700	20241209	17.76	17570	-1.48	20250115	15840	9.28	20250102	31900	-45.74	20240808	14700	17.76	20241209	0.36	N	044990	500	40 억	13557	N	N	N	N
34	20250120	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17230	50	2	0.29	322578350	18727	120.65	17130	17350	17090	22300	12030	17180	17225.31	0.16	937	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1385	4.29	1.49	12	0.23	4013.00	11592.00	31900	20240808	-45.99	14700	20241209	17.21	17570	-1.94	20250115	15840	8.78	20250102	31900	-45.99	20240808	14700	17.21	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
35	20250120	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-30	5	-0.17	318675860	18500	119.19	17130	17350	17090	22300	12030	17180	17225.72	0.16	992	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1378	4.27	1.48	12	0.23	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17570	-2.39	20250115	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
36	20250120	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	10	2	0.06	268008360	15552	100.19	17130	17350	17090	22300	12030	17180	17233.05	0.16	1520	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1381	4.28	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.11	14700	20241209	16.94	17570	-2.16	20250115	15840	8.52	20250102	31900	-46.11	20240808	14700	16.94	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
37	20250120	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17240	60	2	0.35	228946560	13282	85.57	17130	17350	17090	22300	12030	17180	17237.36	0.16	2715	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1385	4.30	1.49	12	0.17	4013.00	11592.00	31900	20240808	-45.96	14700	20241209	17.28	17570	-1.88	20250115	15840	8.84	20250102	31900	-45.96	20240808	14700	17.28	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
38	20250120	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17270	90	2	0.52	199040960	11548	74.40	17130	17350	17090	22300	12030	17180	17235.97	0.16	3697	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1388	4.30	1.49	12	0.14	4013.00	11592.00	31900	20240808	-45.86	14700	20241209	17.48	17570	-1.71	20250115	15840	9.03	20250102	31900	-45.86	20240808	14700	17.48	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
39	20250120	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17280	100	2	0.58	150267730	8721	56.18	17130	17350	17090	22300	12030	17180	17230.56	0.16	3619	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1389	4.31	1.49	12	0.11	4013.00	11592.00	31900	20240808	-45.83	14700	20241209	17.55	17570	-1.65	20250115	15840	9.09	20250102	31900	-45.83	20240808	14700	17.55	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
40	20250120	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	0	3	0.00	58338540	3393	21.86	17130	17290	17090	22300	12030	17180	17193.79	0.16	-275	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1381	4.28	1.48	12	0.04	4013.00	11592.00	31900	20240808	-46.14	14700	20241209	16.87	17570	-2.22	20250115	15840	8.46	20250102	31900	-46.14	20240808	14700	16.87	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
41	20250120	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	20	2	0.12	9957850	580	3.74	17130	17200	17130	22300	12030	17180	17168.71	0.16	233	17613	17396	17213	16996	16813	17305	16905	40	5120	500	12020	10	1	8036064	1382	4.29	1.48	12	0.01	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17570	-2.11	20250115	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.34	N	044990	500	40 억	12620	N	N	N	N
42	20250117	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	-110	5	-0.64	266326500	15522	38.78	17430	17430	17030	22450	12110	17290	17157.69	0.23	-6143	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1381	4.28	1.48	12	0.19	4013.00	11592.00	31900	20240808	-46.14	14700	20241209	16.87	17570	-2.22	20250115	15840	8.46	20250102	31900	-46.14	20240808	14700	16.87	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
43	20250117	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17170	-120	5	-0.69	250757080	14615	36.51	17430	17430	17030	22450	12110	17290	17157.51	0.23	-5668	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1380	4.28	1.48	12	0.18	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17570	-2.28	20250115	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
44	20250117	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	-210	5	-1.21	215686620	12565	31.39	17430	17430	17030	22450	12110	17290	17165.67	0.23	-5229	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1373	4.26	1.47	12	0.16	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17570	-2.79	20250115	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
45	20250117	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	-130	5	-0.75	182001060	10597	26.48	17430	17430	17030	22450	12110	17290	17174.77	0.23	-4344	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1379	4.28	1.48	12	0.13	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17570	-2.33	20250115	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
46	20250117	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	-130	5	-0.75	144328230	8400	20.99	17430	17430	17030	22450	12110	17290	17181.93	0.23	-3314	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1379	4.28	1.48	12	0.10	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17570	-2.33	20250115	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
47	20250117	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	-100	5	-0.58	94690690	5511	13.77	17430	17430	17030	22450	12110	17290	17182.12	0.23	-2426	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1381	4.28	1.48	12	0.07	4013.00	11592.00	31900	20240808	-46.11	14700	20241209	16.94	17570	-2.16	20250115	15840	8.52	20250102	31900	-46.11	20240808	14700	16.94	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
48	20250117	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	-240	5	-1.39	62971910	3657	9.14	17430	17430	17040	22450	12110	17290	17219.55	0.23	-1820	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1370	4.25	1.47	12	0.05	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17570	-2.96	20250115	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
49	20250117	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17210	-80	5	-0.46	26382510	1523	3.81	17430	17430	17110	22450	12110	17290	17322.72	0.23	-677	17876	17582	17216	16922	16556	17400	16740	40	5160	500	12100	10	1	8036064	1383	4.29	1.48	12	0.02	4013.00	11592.00	31900	20240808	-46.05	14700	20241209	17.07	17570	-2.05	20250115	15840	8.65	20250102	31900	-46.05	20240808	14700	17.07	20241209	0.30	N	044990	500	40 억	18757	N	N	N	N
50	20250116	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	40	2	0.23	684906790	40025	89.85	17500	17510	16850	22400	12080	17250	17111.97	0.29	-4683	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1389	4.31	1.49	12	0.50	4013.00	11592.00	31900	20240808	-45.80	14700	20241209	17.62	17570	-1.59	20250115	15840	9.15	20250102	31900	-45.80	20240808	14700	17.62	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
51	20250116	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17170	-80	5	-0.46	642684930	37548	84.29	17500	17510	16850	22400	12080	17250	17116.36	0.29	-4582	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1380	4.28	1.48	12	0.47	4013.00	11592.00	31900	20240808	-46.18	14700	20241209	16.80	17570	-2.28	20250115	15840	8.40	20250102	31900	-46.18	20240808	14700	16.80	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
52	20250116	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17180	-70	5	-0.41	579352990	33840	75.96	17500	17510	16850	22400	12080	17250	17120.36	0.29	-4104	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1381	4.28	1.48	12	0.42	4013.00	11592.00	31900	20240808	-46.14	14700	20241209	16.87	17570	-2.22	20250115	15840	8.46	20250102	31900	-46.14	20240808	14700	16.87	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
53	20250116	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	-90	5	-0.52	474065490	27678	62.13	17500	17510	16850	22400	12080	17250	17127.88	0.29	-4075	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1379	4.28	1.48	12	0.34	4013.00	11592.00	31900	20240808	-46.21	14700	20241209	16.73	17570	-2.33	20250115	15840	8.33	20250102	31900	-46.21	20240808	14700	16.73	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
54	20250116	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	80	2	0.46	389729760	22782	51.14	17500	17510	16850	22400	12080	17250	17106.92	0.29	-2188	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1393	4.32	1.49	12	0.28	4013.00	11592.00	31900	20240808	-45.67	14700	20241209	17.89	17570	-1.37	20250115	15840	9.41	20250102	31900	-45.67	20240808	14700	17.89	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
55	20250116	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16970	-280	5	-1.62	337452340	19748	44.33	17500	17510	16850	22400	12080	17250	17087.92	0.29	-1951	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1364	4.23	1.46	12	0.25	4013.00	11592.00	31900	20240808	-46.80	14700	20241209	15.44	17570	-3.41	20250115	15840	7.13	20250102	31900	-46.80	20240808	14700	15.44	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
56	20250116	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	-180	5	-1.04	241490920	14095	31.64	17500	17510	16950	22400	12080	17250	17133.09	0.29	97	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1372	4.25	1.47	12	0.18	4013.00	11592.00	31900	20240808	-46.49	14700	20241209	16.12	17570	-2.85	20250115	15840	7.77	20250102	31900	-46.49	20240808	14700	16.12	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
57	20250116	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17460	210	2	1.22	9878780	565	1.27	17500	17510	17450	22400	12080	17250	17484.57	0.29	-397	17823	17536	17283	16996	16743	17410	16870	40	5150	500	12070	10	1	8036064	1403	4.35	1.51	12	0.01	4013.00	11592.00	31900	20240808	-45.27	14700	20241209	18.78	17570	-0.63	20250115	15840	10.23	20250102	31900	-45.27	20240808	14700	18.78	20241209	0.22	N	044990	500	40 억	23218	N	N	N	N
58	20250115	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17250	130	2	0.76	770029290	44547	107.64	17300	17570	17030	22250	11990	17120	17285.82	0.25	2774	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1386	4.30	1.49	12	0.55	4013.00	11592.00	31900	20240808	-45.92	14700	20241209	17.35	17570	-1.82	20250115	15840	8.90	20250102	31900	-45.92	20240808	14700	17.35	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
59	20250115	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17230	110	2	0.64	744024320	43035	103.98	17300	17570	17030	22250	11990	17120	17288.82	0.25	3365	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1385	4.29	1.49	12	0.54	4013.00	11592.00	31900	20240808	-45.99	14700	20241209	17.21	17570	-1.94	20250115	15840	8.78	20250102	31900	-45.99	20240808	14700	17.21	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
60	20250115	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	170	2	0.99	623199560	36015	87.02	17300	17570	17030	22250	11990	17120	17303.89	0.25	4180	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1389	4.31	1.49	12	0.45	4013.00	11592.00	31900	20240808	-45.80	14700	20241209	17.62	17570	-1.59	20250115	15840	9.15	20250102	31900	-45.80	20240808	14700	17.62	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
61	20250115	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17300	180	2	1.05	557168050	32192	77.78	17300	17570	17030	22250	11990	17120	17307.66	0.25	4843	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1390	4.31	1.49	12	0.40	4013.00	11592.00	31900	20240808	-45.77	14700	20241209	17.69	17570	-1.54	20250115	15840	9.22	20250102	31900	-45.77	20240808	14700	17.69	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
62	20250115	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	170	2	0.99	482191470	27856	67.31	17300	17570	17030	22250	11990	17120	17310.15	0.25	2819	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1389	4.31	1.49	12	0.35	4013.00	11592.00	31900	20240808	-45.80	14700	20241209	17.62	17570	-1.59	20250115	15840	9.15	20250102	31900	-45.80	20240808	14700	17.62	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
63	20250115	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	80	2	0.47	464037930	26805	64.77	17300	17570	17030	22250	11990	17120	17311.62	0.25	2690	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1382	4.29	1.48	12	0.33	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17570	-2.11	20250115	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
64	20250115	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17310	190	2	1.11	345443800	19931	48.16	17300	17570	17030	22250	11990	17120	17331.99	0.25	5746	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1391	4.31	1.49	12	0.25	4013.00	11592.00	31900	20240808	-45.74	14700	20241209	17.76	17570	-1.48	20250115	15840	9.28	20250102	31900	-45.74	20240808	14700	17.76	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
65	20250115	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	280	2	1.64	34702870	2002	4.84	17300	17400	17150	22250	11990	17120	17334.10	0.25	763	17680	17400	16890	16610	16100	17540	16750	40	5130	500	11980	10	1	8036064	1398	4.34	1.50	12	0.02	4013.00	11592.00	31900	20240808	-45.45	14700	20241209	18.37	17400	0.00	20250115	15840	9.85	20250102	31900	-45.45	20240808	14700	18.37	20241209	0.17	N	044990	500	40 억	20441	N	N	N	N
66	20250114	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	960	2	5.94	692863770	41090	420.70	16380	17170	16380	21000	11320	16160	16861.47	0.12	11091	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1376	4.27	1.48	12	0.51	4013.00	11592.00	31900	20240808	-46.33	14700	20241209	16.46	17170	-0.29	20250114	15840	8.08	20250102	31900	-46.33	20240808	14700	16.46	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
67	20250114	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	990	2	6.13	653672380	38797	397.23	16380	17170	16380	21000	11320	16160	16848.53	0.12	11518	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1378	4.27	1.48	12	0.48	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17170	-0.12	20250114	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
68	20250114	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	890	2	5.51	559965910	33317	341.12	16380	17090	16380	21000	11320	16160	16807.21	0.12	11612	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1370	4.25	1.47	12	0.41	4013.00	11592.00	31900	20240808	-46.55	14700	20241209	15.99	17090	-0.23	20250114	15840	7.64	20250102	31900	-46.55	20240808	14700	15.99	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
69	20250114	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	590	2	3.65	299725730	17913	183.40	16380	16940	16380	21000	11320	16160	16732.30	0.12	7003	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1346	4.17	1.44	12	0.22	4013.00	11592.00	31900	20240808	-47.49	14700	20241209	13.95	16940	-1.12	20250114	15840	5.74	20250102	31900	-47.49	20240808	14700	13.95	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
70	20250114	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	520	2	3.22	262865270	15710	160.85	16380	16940	16380	21000	11320	16160	16732.35	0.12	5681	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1340	4.16	1.44	12	0.20	4013.00	11592.00	31900	20240808	-47.71	14700	20241209	13.47	16940	-1.53	20250114	15840	5.30	20250102	31900	-47.71	20240808	14700	13.47	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
71	20250114	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	560	2	3.47	234083460	13987	143.21	16380	16940	16380	21000	11320	16160	16735.79	0.12	6345	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1344	4.17	1.44	12	0.17	4013.00	11592.00	31900	20240808	-47.59	14700	20241209	13.74	16940	-1.30	20250114	15840	5.56	20250102	31900	-47.59	20240808	14700	13.74	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
72	20250114	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	740	2	4.58	203372550	12157	124.47	16380	16940	16380	21000	11320	16160	16728.84	0.12	6962	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1358	4.21	1.46	12	0.15	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	16940	-0.24	20250114	15840	6.69	20250102	31900	-47.02	20240808	14700	14.97	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
73	20250114	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	500	2	3.09	52165250	3150	32.25	16380	16660	16380	21000	11320	16160	16560.40	0.12	2653	16480	16320	16140	15980	15800	16230	15890	40	4840	500	11310	10	1	8036064	1339	4.15	1.44	12	0.04	4013.00	11592.00	31900	20240808	-47.77	14700	20241209	13.33	16660	0.00	20250114	15840	5.18	20250102	31900	-47.77	20240808	14700	13.33	20241209	0.17	N	044990	500	40 억	9707	N	N	N	N
74	20250113	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-100	5	-0.62	156597740	9767	206.14	16260	16300	15960	21100	11390	16260	16033.35	0.14	-1840	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1299	4.03	1.39	12	0.12	4013.00	11592.00	31900	20240808	-49.34	14700	20241209	9.93	16390	-1.40	20250106	15840	2.02	20250102	31900	-49.34	20240808	14700	9.93	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
75	20250113	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-200	5	-1.23	148552450	9268	195.61	16260	16300	15960	21100	11390	16260	16028.53	0.14	-1778	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1291	4.00	1.39	12	0.12	4013.00	11592.00	31900	20240808	-49.66	14700	20241209	9.25	16390	-2.01	20250106	15840	1.39	20250102	31900	-49.66	20240808	14700	9.25	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
76	20250113	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-200	5	-1.23	99258450	6197	130.79	16260	16300	15960	21100	11390	16260	16017.18	0.14	-2040	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1291	4.00	1.39	12	0.08	4013.00	11592.00	31900	20240808	-49.66	14700	20241209	9.25	16390	-2.01	20250106	15840	1.39	20250102	31900	-49.66	20240808	14700	9.25	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
77	20250113	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	-230	5	-1.41	47282220	2947	62.20	16260	16300	15980	21100	11390	16260	16044.19	0.14	-105	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1288	3.99	1.38	12	0.04	4013.00	11592.00	31900	20240808	-49.75	14700	20241209	9.05	16390	-2.20	20250106	15840	1.20	20250102	31900	-49.75	20240808	14700	9.05	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
78	20250113	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	-230	5	-1.41	43151980	2689	56.75	16260	16300	15980	21100	11390	16260	16047.59	0.14	5	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1288	3.99	1.38	12	0.03	4013.00	11592.00	31900	20240808	-49.75	14700	20241209	9.05	16390	-2.20	20250106	15840	1.20	20250102	31900	-49.75	20240808	14700	9.05	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
79	20250113	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	-240	5	-1.48	42030210	2619	55.28	16260	16300	15980	21100	11390	16260	16048.19	0.14	36	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1287	3.99	1.38	12	0.03	4013.00	11592.00	31900	20240808	-49.78	14700	20241209	8.98	16390	-2.26	20250106	15840	1.14	20250102	31900	-49.78	20240808	14700	8.98	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
80	20250113	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	-260	5	-1.60	32985940	2056	43.39	16260	16300	15980	21100	11390	16260	16043.75	0.14	516	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1286	3.99	1.38	12	0.03	4013.00	11592.00	31900	20240808	-49.84	14700	20241209	8.84	16390	-2.38	20250106	15840	1.01	20250102	31900	-49.84	20240808	14700	8.84	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
81	20250113	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-100	5	-0.62	16649470	1036	21.87	16260	16300	16060	21100	11390	16260	16070.92	0.14	900	16446	16352	16176	16082	15906	16400	16130	40	4840	500	11380	10	1	8036064	1299	4.03	1.39	12	0.01	4013.00	11592.00	31900	20240808	-49.34	14700	20241209	9.93	16390	-1.40	20250106	15840	2.02	20250102	31900	-49.34	20240808	14700	9.93	20241209	0.16	N	044990	500	40 억	11608	N	N	N	N
82	20250110	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	60	2	0.37	76536030	4737	101.17	16200	16270	16000	21050	11340	16200	16157.07	0.15	-252	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1307	4.05	1.40	12	0.06	4013.00	11592.00	31900	20240808	-49.03	14700	20241209	10.61	16390	-0.79	20250106	15840	2.65	20250102	31900	-49.03	20240808	14700	10.61	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
83	20250110	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	50	2	0.31	71968600	4456	95.17	16200	16270	16000	21050	11340	16200	16150.94	0.15	-171	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1306	4.05	1.40	12	0.06	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	16390	-0.85	20250106	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
84	20250110	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	50	2	0.31	61750990	3827	81.74	16200	16270	16000	21050	11340	16200	16135.61	0.15	-130	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1306	4.05	1.40	12	0.05	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	16390	-0.85	20250106	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
85	20250110	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	70	2	0.43	53851900	3341	71.36	16200	16270	16000	21050	11340	16200	16118.50	0.15	-104	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1307	4.05	1.40	12	0.04	4013.00	11592.00	31900	20240808	-49.00	14700	20241209	10.68	16390	-0.73	20250106	15840	2.71	20250102	31900	-49.00	20240808	14700	10.68	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
86	20250110	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-50	5	-0.31	34882230	2169	46.33	16200	16250	16000	21050	11340	16200	16082.17	0.15	-70	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1298	4.02	1.39	12	0.03	4013.00	11592.00	31900	20240808	-49.37	14700	20241209	9.86	16390	-1.46	20250106	15840	1.96	20250102	31900	-49.37	20240808	14700	9.86	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
87	20250110	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-90	5	-0.56	28231600	1757	37.53	16200	16250	16000	21050	11340	16200	16068.07	0.15	-1	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1295	4.01	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.50	14700	20241209	9.59	16390	-1.71	20250106	15840	1.70	20250102	31900	-49.50	20240808	14700	9.59	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
88	20250110	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-50	5	-0.31	12469900	776	16.57	16200	16250	16040	21050	11340	16200	16069.46	0.15	118	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1298	4.02	1.39	12	0.01	4013.00	11592.00	31900	20240808	-49.37	14700	20241209	9.86	16390	-1.46	20250106	15840	1.96	20250102	31900	-49.37	20240808	14700	9.86	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
89	20250110	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	50	2	0.31	8080320	503	10.74	16200	16250	16060	21050	11340	16200	16064.25	0.15	55	16400	16300	16150	16050	15900	16225	15975	40	4850	500	11340	10	1	8036064	1306	4.05	1.40	12	0.01	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	16390	-0.85	20250106	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.13	N	044990	500	40 억	11860	N	N	N	N
90	20250109	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	-50	5	-0.31	75263100	4679	28.24	16250	16250	16000	21100	11380	16250	16085.30	0.15	-403	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1302	4.04	1.40	12	0.06	4013.00	11592.00	31900	20240808	-49.22	14700	20241209	10.20	16390	-1.16	20250106	15840	2.27	20250102	31900	-49.22	20240808	14700	10.20	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
91	20250109	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-100	5	-0.62	50329510	3134	18.92	16250	16250	16000	21100	11380	16250	16059.19	0.15	-571	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1298	4.02	1.39	12	0.04	4013.00	11592.00	31900	20240808	-49.37	14700	20241209	9.86	16390	-1.46	20250106	15840	1.96	20250102	31900	-49.37	20240808	14700	9.86	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
92	20250109	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-190	5	-1.17	44746330	2787	16.82	16250	16250	16000	21100	11380	16250	16055.37	0.15	-567	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1291	4.00	1.39	12	0.03	4013.00	11592.00	31900	20240808	-49.66	14700	20241209	9.25	16390	-2.01	20250106	15840	1.39	20250102	31900	-49.66	20240808	14700	9.25	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
93	20250109	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-190	5	-1.17	44167930	2751	16.60	16250	16250	16000	21100	11380	16250	16055.23	0.15	-566	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1291	4.00	1.39	12	0.03	4013.00	11592.00	31900	20240808	-49.66	14700	20241209	9.25	16390	-2.01	20250106	15840	1.39	20250102	31900	-49.66	20240808	14700	9.25	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
94	20250109	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	-220	5	-1.35	43557880	2713	16.37	16250	16250	16000	21100	11380	16250	16055.25	0.15	-583	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1288	3.99	1.38	12	0.03	4013.00	11592.00	31900	20240808	-49.75	14700	20241209	9.05	16390	-2.20	20250106	15840	1.20	20250102	31900	-49.75	20240808	14700	9.05	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
95	20250109	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	-220	5	-1.35	38110720	2373	14.32	16250	16250	16000	21100	11380	16250	16060.14	0.15	-448	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1288	3.99	1.38	12	0.03	4013.00	11592.00	31900	20240808	-49.75	14700	20241209	9.05	16390	-2.20	20250106	15840	1.20	20250102	31900	-49.75	20240808	14700	9.05	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
96	20250109	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16070	-180	5	-1.11	32155670	2001	12.08	16250	16250	16000	21100	11380	16250	16069.80	0.15	-474	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1291	4.00	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.62	14700	20241209	9.32	16390	-1.95	20250106	15840	1.45	20250102	31900	-49.62	20240808	14700	9.32	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
97	20250109	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	0	3	0.00	162500	10	0.06	16250	16250	16250	21100	11380	16250	16250.00	0.15	0	16430	16340	16160	16070	15890	16385	16115	40	4850	500	11370	10	1	8036064	1306	4.05	1.40	12	0.00	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	16390	-0.85	20250106	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.14	N	044990	500	40 억	12263	N	N	N	N
98	20250108	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	-90	5	-0.55	266348770	16568	275.44	16250	16250	15980	21200	11440	16340	16076.10	0.14	755	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1306	4.05	1.40	12	0.21	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	16390	-0.85	20250106	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
99	20250108	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	-200	5	-1.22	248825780	15481	257.37	16250	16250	15980	21200	11440	16340	16072.98	0.14	673	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1297	4.02	1.39	12	0.19	4013.00	11592.00	31900	20240808	-49.40	14700	20241209	9.80	16390	-1.53	20250106	15840	1.89	20250102	31900	-49.40	20240808	14700	9.80	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
100	20250108	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	-200	5	-1.22	171092620	10634	176.79	16250	16250	16020	21200	11440	16340	16089.21	0.14	601	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1297	4.02	1.39	12	0.13	4013.00	11592.00	31900	20240808	-49.40	14700	20241209	9.80	16390	-1.53	20250106	15840	1.89	20250102	31900	-49.40	20240808	14700	9.80	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
101	20250108	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16040	-300	5	-1.84	169709240	10548	175.36	16250	16250	16020	21200	11440	16340	16089.23	0.14	598	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1289	4.00	1.38	12	0.13	4013.00	11592.00	31900	20240808	-49.72	14700	20241209	9.12	16390	-2.14	20250106	15840	1.26	20250102	31900	-49.72	20240808	14700	9.12	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
102	20250108	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16040	-300	5	-1.84	157744160	9802	162.96	16250	16250	16030	21200	11440	16340	16093.06	0.14	538	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1289	4.00	1.38	12	0.12	4013.00	11592.00	31900	20240808	-49.72	14700	20241209	9.12	16390	-2.14	20250106	15840	1.26	20250102	31900	-49.72	20240808	14700	9.12	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
103	20250108	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	-240	5	-1.47	87082370	5405	89.86	16250	16250	16060	21200	11440	16340	16111.45	0.14	583	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1294	4.01	1.39	12	0.07	4013.00	11592.00	31900	20240808	-49.53	14700	20241209	9.52	16390	-1.77	20250106	15840	1.64	20250102	31900	-49.53	20240808	14700	9.52	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
104	20250108	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	-210	5	-1.29	19736020	1224	20.35	16250	16250	16090	21200	11440	16340	16124.20	0.14	-418	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1296	4.02	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.44	14700	20241209	9.73	16390	-1.59	20250106	15840	1.83	20250102	31900	-49.44	20240808	14700	9.73	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
105	20250108	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	-90	5	-0.55	97500	6	0.10	16250	16250	16250	21200	11440	16340	16250.00	0.14	0	16553	16446	16273	16166	15993	16360	16080	40	4860	500	11430	10	1	8036064	1306	4.05	1.40	12	0.00	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	16390	-0.85	20250106	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.13	N	044990	500	40 억	11507	N	N	N	N
106	20250107	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	-50	5	-0.31	97363320	6013	122.07	16380	16380	16100	21300	11480	16390	16192.14	0.17	-1898	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1313	4.07	1.41	12	0.07	4013.00	11592.00	31900	20240808	-48.78	14700	20241209	11.16	16390	-0.31	20250106	15840	3.16	20250102	31900	-48.78	20240808	14700	11.16	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
107	20250107	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	-200	5	-1.22	79538910	4915	99.78	16380	16380	16100	21300	11480	16390	16182.89	0.17	-1900	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1301	4.03	1.40	12	0.06	4013.00	11592.00	31900	20240808	-49.25	14700	20241209	10.14	16390	-1.22	20250106	15840	2.21	20250102	31900	-49.25	20240808	14700	10.14	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
108	20250107	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	-200	5	-1.22	43409370	2678	54.36	16380	16380	16170	21300	11480	16390	16209.62	0.17	-817	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1301	4.03	1.40	12	0.03	4013.00	11592.00	31900	20240808	-49.25	14700	20241209	10.14	16390	-1.22	20250106	15840	2.21	20250102	31900	-49.25	20240808	14700	10.14	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
109	20250107	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	-170	5	-1.04	34798020	2146	43.56	16380	16380	16170	21300	11480	16390	16215.29	0.17	-531	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1303	4.04	1.40	12	0.03	4013.00	11592.00	31900	20240808	-49.15	14700	20241209	10.34	16390	-1.04	20250106	15840	2.40	20250102	31900	-49.15	20240808	14700	10.34	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
110	20250107	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	-130	5	-0.79	31101980	1918	38.94	16380	16380	16170	21300	11480	16390	16215.84	0.17	-309	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1307	4.05	1.40	12	0.02	4013.00	11592.00	31900	20240808	-49.03	14700	20241209	10.61	16390	-0.79	20250106	15840	2.65	20250102	31900	-49.03	20240808	14700	10.61	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
111	20250107	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16210	-180	5	-1.10	21687850	1337	27.14	16380	16380	16170	21300	11480	16390	16221.28	0.17	14	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1303	4.04	1.40	12	0.02	4013.00	11592.00	31900	20240808	-49.18	14700	20241209	10.27	16390	-1.10	20250106	15840	2.34	20250102	31900	-49.18	20240808	14700	10.27	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
112	20250107	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	-50	5	-0.31	13068480	805	16.34	16380	16380	16170	21300	11480	16390	16234.14	0.17	1	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1313	4.07	1.41	12	0.01	4013.00	11592.00	31900	20240808	-48.78	14700	20241209	11.16	16390	-0.31	20250106	15840	3.16	20250102	31900	-48.78	20240808	14700	11.16	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
113	20250107	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-20	5	-0.12	114600	7	0.14	16380	16380	16370	21300	11480	16390	16371.43	0.17	-5	16576	16482	16296	16202	16016	16530	16250	40	4910	500	11470	10	1	8036064	1316	4.08	1.41	12	0.00	4013.00	11592.00	31900	20240808	-48.68	14700	20241209	11.36	16390	-0.12	20250106	15840	3.35	20250102	31900	-48.68	20240808	14700	11.36	20241209	0.14	N	044990	500	40 억	13380	N	N	N	N
114	20250106	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	120	2	0.74	79731910	4920	118.21	16200	16390	16110	21150	11390	16270	16204.73	0.16	236	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1317	4.08	1.41	12	0.06	4013.00	11592.00	31900	20240808	-48.62	14700	20241209	11.50	16390	0.00	20250106	15840	3.47	20250102	31900	-48.62	20240808	14700	11.50	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
115	20250106	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	-50	5	-0.31	72454840	4475	107.52	16200	16390	16110	21150	11390	16270	16191.03	0.16	255	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1303	4.04	1.40	12	0.06	4013.00	11592.00	31900	20240808	-49.15	14700	20241209	10.34	16390	-1.04	20250106	15840	2.40	20250102	31900	-49.15	20240808	14700	10.34	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
116	20250106	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	0	3	0.00	50446720	3117	74.89	16200	16390	16110	21150	11390	16270	16184.38	0.16	-81	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1307	4.05	1.40	12	0.04	4013.00	11592.00	31900	20240808	-49.00	14700	20241209	10.68	16390	-0.73	20250106	15840	2.71	20250102	31900	-49.00	20240808	14700	10.68	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
117	20250106	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	30	2	0.18	30386440	1880	45.17	16200	16390	16110	21150	11390	16270	16163.00	0.16	351	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1310	4.06	1.41	12	0.02	4013.00	11592.00	31900	20240808	-48.90	14700	20241209	10.88	16390	-0.55	20250106	15840	2.90	20250102	31900	-48.90	20240808	14700	10.88	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
118	20250106	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	-80	5	-0.49	23318740	1444	34.69	16200	16200	16110	21150	11390	16270	16148.71	0.16	351	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1301	4.03	1.40	12	0.02	4013.00	11592.00	31900	20240808	-49.25	14700	20241209	10.14	16270	-0.49	20250103	15840	2.21	20250102	31900	-49.25	20240808	14700	10.14	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
119	20250106	110435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-110	5	-0.68	20277260	1256	30.18	16200	16200	16110	21150	11390	16270	16144.32	0.16	351	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1299	4.03	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.34	14700	20241209	9.93	16270	-0.68	20250103	15840	2.02	20250102	31900	-49.34	20240808	14700	9.93	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
120	20250106	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-160	5	-0.98	17641860	1093	26.26	16200	16200	16110	21150	11390	16270	16140.77	0.16	343	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1295	4.01	1.39	12	0.01	4013.00	11592.00	31900	20240808	-49.50	14700	20241209	9.59	16270	-0.98	20250103	15840	1.70	20250102	31900	-49.50	20240808	14700	9.59	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
121	20250106	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	-70	5	-0.43	259200	16	0.38	16200	16200	16200	21150	11390	16270	16200.00	0.16	-8	16496	16382	16156	16042	15816	16440	16100	40	4880	500	11380	10	1	8036064	1302	4.04	1.40	12	0.00	4013.00	11592.00	31900	20240808	-49.22	14700	20241209	10.20	16270	-0.43	20250103	15840	2.27	20250102	31900	-49.22	20240808	14700	10.20	20241209	0.12	N	044990	500	40 억	13143	N	N	N	N
122	20250103	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	230	2	1.43	66942210	4152	96.74	16040	16270	15930	20850	11230	16040	16122.88	0.15	1228	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1307	4.05	1.40	12	0.05	4013.00	11592.00	31900	20240808	-49.00	14700	20241209	10.68	16270	0.00	20250103	15840	2.71	20250102	31900	-49.00	20240808	14700	10.68	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
123	20250103	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	210	2	1.31	63592290	3946	91.94	16040	16250	15930	20850	11230	16040	16115.63	0.15	1190	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1306	4.05	1.40	12	0.05	4013.00	11592.00	31900	20240808	-49.06	14700	20241209	10.54	16250	0.00	20250103	15840	2.59	20250102	31900	-49.06	20240808	14700	10.54	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
124	20250103	140434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	100	2	0.62	55727350	3460	80.62	16040	16180	15930	20850	11230	16040	16106.17	0.15	952	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1297	4.02	1.39	12	0.04	4013.00	11592.00	31900	20240808	-49.40	14700	20241209	9.80	16180	0.00	20250102	15840	1.89	20250102	31900	-49.40	20240808	14700	9.80	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
125	20250103	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16180	140	2	0.87	34595660	2151	50.12	16040	16180	15930	20850	11230	16040	16083.52	0.15	306	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1300	4.03	1.40	12	0.03	4013.00	11592.00	31900	20240808	-49.28	14700	20241209	10.07	16180	0.00	20250102	15840	2.15	20250102	31900	-49.28	20240808	14700	10.07	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
126	20250103	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	70	2	0.44	23823990	1483	34.55	16040	16150	15930	20850	11230	16040	16064.73	0.15	-135	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1295	4.01	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.50	14700	20241209	9.59	16180	-0.43	20250102	15840	1.70	20250102	31900	-49.50	20240808	14700	9.59	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
127	20250103	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	20	2	0.12	21539950	1341	31.24	16040	16150	15930	20850	11230	16040	16062.60	0.15	-135	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1291	4.00	1.39	12	0.02	4013.00	11592.00	31900	20240808	-49.66	14700	20241209	9.25	16180	-0.74	20250102	15840	1.39	20250102	31900	-49.66	20240808	14700	9.25	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
128	20250103	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16040	0	3	0.00	17384110	1083	25.23	16040	16150	15930	20850	11230	16040	16051.81	0.15	-10	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1289	4.00	1.38	12	0.01	4013.00	11592.00	31900	20240808	-49.72	14700	20241209	9.12	16180	-0.87	20250102	15840	1.26	20250102	31900	-49.72	20240808	14700	9.12	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
129	20250103	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	110	2	0.69	193690	12	0.28	16040	16150	16040	20850	11230	16040	16140.83	0.15	0	16360	16200	16020	15860	15680	16280	15940	40	4810	500	11220	10	1	8036064	1298	4.02	1.39	12	0.00	4013.00	11592.00	31900	20240808	-49.37	14700	20241209	9.86	16180	-0.19	20250102	15840	1.96	20250102	31900	-49.37	20240808	14700	9.86	20241209	0.12	N	044990	500	40 억	11915	N	N	N	N
130	20250102	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16040	200	2	1.26	68552920	4292	106.90	15850	16180	15840	20550	11090	15840	15972.26	0.15	143	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1289	4.00	1.38	12	0.05	4013.00	11592.00	31900	20240808	-49.72	14700	20241209	9.12	16180	-0.87	20250102	15840	1.26	20250102	31900	-49.72	20240808	14700	9.12	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N
131	20250102	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	140	2	0.88	46856170	2934	73.08	15850	16180	15840	20550	11090	15840	15970.06	0.15	191	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1284	3.98	1.38	12	0.04	4013.00	11592.00	31900	20240808	-49.91	14700	20241209	8.71	16180	-1.24	20250102	15840	0.88	20250102	31900	-49.91	20240808	14700	8.71	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N
132	20250102	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	140	2	0.88	46472740	2910	72.48	15850	16180	15840	20550	11090	15840	15970.01	0.15	190	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1284	3.98	1.38	12	0.04	4013.00	11592.00	31900	20240808	-49.91	14700	20241209	8.71	16180	-1.24	20250102	15840	0.88	20250102	31900	-49.91	20240808	14700	8.71	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N
133	20250102	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	120	2	0.76	18796960	1175	29.27	15850	16180	15840	20550	11090	15840	15997.41	0.15	225	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1283	3.98	1.38	12	0.01	4013.00	11592.00	31900	20240808	-49.97	14700	20241209	8.57	16180	-1.36	20250102	15840	0.76	20250102	31900	-49.97	20240808	14700	8.57	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N
134	20250102	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15970	130	2	0.82	17854060	1116	27.80	15850	16180	15840	20550	11090	15840	15998.26	0.15	226	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1283	3.98	1.38	12	0.01	4013.00	11592.00	31900	20240808	-49.94	14700	20241209	8.64	16180	-1.30	20250102	15840	0.82	20250102	31900	-49.94	20240808	14700	8.64	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N
135	20250102	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16050	210	2	1.33	15242690	953	23.74	15850	16180	15840	20550	11090	15840	15994.43	0.15	222	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1290	4.00	1.38	12	0.01	4013.00	11592.00	31900	20240808	-49.69	14700	20241209	9.18	16180	-0.80	20250102	15840	1.33	20250102	31900	-49.69	20240808	14700	9.18	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N
136	20250102	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	10	2	0.06	63400	4	0.10	15850	15850	15850	20550	11090	15840	15850.00	0.15	0	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1274	3.95	1.37	12	0.00	4013.00	11592.00	31900	20240808	-50.31	14700	20241209	7.82	15850	0.00	20250102	15850	0.00	20250102	31900	-50.31	20240808	14700	7.82	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N
137	20250102	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	0	3	0.00	0	0	0.00	0	0	0	20550	11090	15840	0.00	0.15	0	16133	15986	15693	15546	15253	16060	15620	40	4710	500	11080	10	1	8036064	1273	3.95	1.37	12	0.00	4013.00	11592.00	31900	20240808	-50.34	14700	20241209	7.76	0	0.00	0	0	0.00	0	31900	-50.34	20240808	14700	7.76	20241209	0.12	N	044990	500	40 억	11763	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History