KissMeData/093640/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

57 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	115	2	2.92	231168560	57367	90.35	3945	4115	3780	5120	2765	3945	4029.53	13410	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1324	-8.48	1.19	12	0.18	-479.00	3412.00	9000	20240227	-54.89	3700	20241024	9.73	4885	-16.89	20250103	3780	7.41	20250124	9000	-54.89	20240227	3700	9.73	20241024	0.32	N	093640	500	163 억	N	N	N	N
3	20250124	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	150	2	3.80	217283620	53956	84.98	3945	4115	3780	5120	2765	3945	4027.05	13105	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1335	-8.55	1.20	12	0.17	-479.00	3412.00	9000	20240227	-54.50	3700	20241024	10.68	4885	-16.17	20250103	3780	8.33	20250124	9000	-54.50	20240227	3700	10.68	20241024	0.32	N	093640	500	163 억	N	N	N	N
4	20250124	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	100	2	2.53	140938650	35286	55.58	3945	4060	3780	5120	2765	3945	3994.18	6619	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1319	-8.44	1.19	12	0.11	-479.00	3412.00	9000	20240227	-55.06	3700	20241024	9.32	4885	-17.20	20250103	3780	7.01	20250124	9000	-55.06	20240227	3700	9.32	20241024	0.32	N	093640	500	163 억	N	N	N	N
5	20250124	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	95	2	2.41	111588885	27970	44.05	3945	4060	3780	5120	2765	3945	3989.59	3104	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1317	-8.43	1.18	12	0.09	-479.00	3412.00	9000	20240227	-55.11	3700	20241024	9.19	4885	-17.30	20250103	3780	6.88	20250124	9000	-55.11	20240227	3700	9.19	20241024	0.32	N	093640	500	163 억	N	N	N	N
6	20250124	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	110	2	2.79	96443770	24197	38.11	3945	4055	3780	5120	2765	3945	3985.77	2815	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1322	-8.47	1.19	12	0.07	-479.00	3412.00	9000	20240227	-54.94	3700	20241024	9.59	4885	-16.99	20250103	3780	7.28	20250124	9000	-54.94	20240227	3700	9.59	20241024	0.32	N	093640	500	163 억	N	N	N	N
7	20250124	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	35	2	0.89	70207395	17706	27.89	3945	4045	3780	5120	2765	3945	3965.18	2396	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1298	-8.31	1.17	12	0.05	-479.00	3412.00	9000	20240227	-55.78	3700	20241024	7.57	4885	-18.53	20250103	3780	5.29	20250124	9000	-55.78	20240227	3700	7.57	20241024	0.32	N	093640	500	163 억	N	N	N	N
8	20250124	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	50	2	1.27	45411580	11510	18.13	3945	4045	3780	5120	2765	3945	3945.40	316	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1303	-8.34	1.17	12	0.04	-479.00	3412.00	9000	20240227	-55.61	3700	20241024	7.97	4885	-18.22	20250103	3780	5.69	20250124	9000	-55.61	20240227	3700	7.97	20241024	0.32	N	093640	500	163 억	N	N	N	N
9	20250124	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	100	2	2.53	14298375	3669	5.78	3945	4045	3780	5120	2765	3945	3897.08	-722	4201	4072	3936	3807	3671	4005	3740	163	1175	500	2760	5	1	32606724	1319	-8.44	1.19	12	0.01	-479.00	3412.00	9000	20240227	-55.06	3700	20241024	9.32	4885	-17.20	20250103	3780	7.01	20250124	9000	-55.06	20240227	3700	9.32	20241024	0.32	N	093640	500	163 억	N	N	N	N
10	20250123	160739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	-25	5	-0.63	246937720	63461	108.82	4065	4065	3800	5160	2780	3970	3891.17	2263	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1286	-8.24	1.16	12	0.19	-479.00	3412.00	9000	20240227	-56.17	3700	20241024	6.62	4885	-19.24	20250103	3800	3.82	20250123	9000	-56.17	20240227	3700	6.62	20241024	0.33	N	093640	500	163 억	N	N	N	N
11	20250123	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-20	5	-0.50	237823420	61160	104.88	4065	4065	3800	5160	2780	3970	3888.55	3527	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1288	-8.25	1.16	12	0.19	-479.00	3412.00	9000	20240227	-56.11	3700	20241024	6.76	4885	-19.14	20250103	3800	3.95	20250123	9000	-56.11	20240227	3700	6.76	20241024	0.33	N	093640	500	163 억	N	N	N	N
12	20250123	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-30	5	-0.76	232563255	59830	102.59	4065	4065	3800	5160	2780	3970	3887.07	3637	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1285	-8.23	1.15	12	0.18	-479.00	3412.00	9000	20240227	-56.22	3700	20241024	6.49	4885	-19.34	20250103	3800	3.68	20250123	9000	-56.22	20240227	3700	6.49	20241024	0.33	N	093640	500	163 억	N	N	N	N
13	20250123	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	-60	5	-1.51	179111170	46113	79.07	4065	4065	3800	5160	2780	3970	3884.18	937	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1275	-8.16	1.15	12	0.14	-479.00	3412.00	9000	20240227	-56.56	3700	20241024	5.68	4885	-19.96	20250103	3800	2.89	20250123	9000	-56.56	20240227	3700	5.68	20241024	0.33	N	093640	500	163 억	N	N	N	N
14	20250123	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3940	-30	5	-0.76	165078105	42531	72.93	4065	4065	3800	5160	2780	3970	3881.36	2794	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1285	-8.23	1.15	12	0.13	-479.00	3412.00	9000	20240227	-56.22	3700	20241024	6.49	4885	-19.34	20250103	3800	3.68	20250123	9000	-56.22	20240227	3700	6.49	20241024	0.33	N	093640	500	163 억	N	N	N	N
15	20250123	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	0	3	0.00	160085565	41269	70.77	4065	4065	3800	5160	2780	3970	3879.08	3201	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1294	-8.29	1.16	12	0.13	-479.00	3412.00	9000	20240227	-55.89	3700	20241024	7.30	4885	-18.73	20250103	3800	4.47	20250123	9000	-55.89	20240227	3700	7.30	20241024	0.33	N	093640	500	163 억	N	N	N	N
16	20250123	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-135	5	-3.40	102077965	26221	44.96	4065	4065	3820	5160	2780	3970	3892.99	-1500	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1250	-8.01	1.12	12	0.08	-479.00	3412.00	9000	20240227	-57.39	3700	20241024	3.65	4885	-21.49	20250103	3820	0.39	20250123	9000	-57.39	20240227	3700	3.65	20241024	0.33	N	093640	500	163 억	N	N	N	N
17	20250123	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	-15	5	-0.38	32193900	8234	14.12	4065	4065	3850	5160	2780	3970	3909.87	1919	4146	4057	4011	3922	3876	4035	3900	163	1190	500	2770	5	1	32606724	1290	-8.26	1.16	12	0.03	-479.00	3412.00	9000	20240227	-56.06	3700	20241024	6.89	4885	-19.04	20250103	3850	2.73	20250123	9000	-56.06	20240227	3700	6.89	20241024	0.33	N	093640	500	163 억	N	N	N	N
18	20250122	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-15	5	-0.38	231937400	57850	180.24	4100	4100	3965	5180	2790	3985	4009.29	1606	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1294	-8.29	1.16	12	0.18	-479.00	3412.00	9000	20240227	-55.89	3700	20241024	7.30	4885	-18.73	20250103	3870	2.58	20250116	9000	-55.89	20240227	3700	7.30	20241024	0.33	N	093640	500	163 억	N	N	N	N
19	20250122	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	30	2	0.75	178732655	44483	138.59	4100	4100	3970	5180	2790	3985	4018.00	1457	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1309	-8.38	1.18	12	0.14	-479.00	3412.00	9000	20240227	-55.39	3700	20241024	8.51	4885	-17.81	20250103	3870	3.75	20250116	9000	-55.39	20240227	3700	8.51	20241024	0.33	N	093640	500	163 억	N	N	N	N
20	20250122	140731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	60	2	1.51	142428795	35439	110.42	4100	4100	3970	5180	2790	3985	4018.98	-4905	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1319	-8.44	1.19	12	0.11	-479.00	3412.00	9000	20240227	-55.06	3700	20241024	9.32	4885	-17.20	20250103	3870	4.52	20250116	9000	-55.06	20240227	3700	9.32	20241024	0.33	N	093640	500	163 억	N	N	N	N
21	20250122	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	25	2	0.63	107468640	26751	83.35	4100	4100	3970	5180	2790	3985	4017.37	-5206	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1308	-8.37	1.18	12	0.08	-479.00	3412.00	9000	20240227	-55.44	3700	20241024	8.38	4885	-17.91	20250103	3870	3.62	20250116	9000	-55.44	20240227	3700	8.38	20241024	0.33	N	093640	500	163 억	N	N	N	N
22	20250122	120730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	30	2	0.75	90286930	22472	70.01	4100	4100	3970	5180	2790	3985	4017.75	-7366	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1309	-8.38	1.18	12	0.07	-479.00	3412.00	9000	20240227	-55.39	3700	20241024	8.51	4885	-17.81	20250103	3870	3.75	20250116	9000	-55.39	20240227	3700	8.51	20241024	0.33	N	093640	500	163 억	N	N	N	N
23	20250122	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	0	3	0.00	80293655	19972	62.23	4100	4100	3970	5180	2790	3985	4020.31	-7085	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1299	-8.32	1.17	12	0.06	-479.00	3412.00	9000	20240227	-55.72	3700	20241024	7.70	4885	-18.42	20250103	3870	2.97	20250116	9000	-55.72	20240227	3700	7.70	20241024	0.33	N	093640	500	163 억	N	N	N	N
24	20250122	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	45	2	1.13	64615045	16052	50.01	4100	4100	3975	5180	2790	3985	4025.36	-5918	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1314	-8.41	1.18	12	0.05	-479.00	3412.00	9000	20240227	-55.22	3700	20241024	8.92	4885	-17.50	20250103	3870	4.13	20250116	9000	-55.22	20240227	3700	8.92	20241024	0.33	N	093640	500	163 억	N	N	N	N
25	20250122	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	30	2	0.75	5761995	1435	4.47	4100	4100	3990	5180	2790	3985	4015.33	-1120	4148	4066	4013	3931	3878	4107	3972	163	1195	500	2780	5	1	32606724	1309	-8.38	1.18	12	0.00	-479.00	3412.00	9000	20240227	-55.39	3700	20241024	8.51	4885	-17.81	20250103	3870	3.75	20250116	9000	-55.39	20240227	3700	8.51	20241024	0.33	N	093640	500	163 억	N	N	N	N
26	20250121	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-25	5	-0.62	128499570	32085	36.33	3960	4095	3960	5210	2810	4010	4004.93	-5851	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1299	-8.32	1.17	12	0.10	-479.00	3412.00	9000	20240227	-55.72	3700	20241024	7.70	4885	-18.42	20250103	3870	2.97	20250116	9000	-55.72	20240227	3700	7.70	20241024	0.33	N	093640	500	163 억	N	N	N	N
27	20250121	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-20	5	-0.50	117726520	29384	33.27	3960	4095	3960	5210	2810	4010	4006.45	-5647	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1301	-8.33	1.17	12	0.09	-479.00	3412.00	9000	20240227	-55.67	3700	20241024	7.84	4885	-18.32	20250103	3870	3.10	20250116	9000	-55.67	20240227	3700	7.84	20241024	0.33	N	093640	500	163 억	N	N	N	N
28	20250121	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-10	5	-0.25	106312720	26526	30.03	3960	4095	3960	5210	2810	4010	4007.85	-4918	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1304	-8.35	1.17	12	0.08	-479.00	3412.00	9000	20240227	-55.56	3700	20241024	8.11	4885	-18.12	20250103	3870	3.36	20250116	9000	-55.56	20240227	3700	8.11	20241024	0.33	N	093640	500	163 억	N	N	N	N
29	20250121	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	10	2	0.25	93040055	23208	26.28	3960	4095	3960	5210	2810	4010	4008.95	-3861	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1311	-8.39	1.18	12	0.07	-479.00	3412.00	9000	20240227	-55.33	3700	20241024	8.65	4885	-17.71	20250103	3870	3.88	20250116	9000	-55.33	20240227	3700	8.65	20241024	0.33	N	093640	500	163 억	N	N	N	N
30	20250121	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-5	5	-0.12	68124985	17038	19.29	3960	4095	3960	5210	2810	4010	3998.24	-4910	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1306	-8.36	1.17	12	0.05	-479.00	3412.00	9000	20240227	-55.50	3700	20241024	8.24	4885	-18.01	20250103	3870	3.49	20250116	9000	-55.50	20240227	3700	8.24	20241024	0.33	N	093640	500	163 억	N	N	N	N
31	20250121	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	0	3	0.00	50338910	12594	14.26	3960	4095	3960	5210	2810	4010	3996.79	-4147	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1308	-8.37	1.18	12	0.04	-479.00	3412.00	9000	20240227	-55.44	3700	20241024	8.38	4885	-17.91	20250103	3870	3.62	20250116	9000	-55.44	20240227	3700	8.38	20241024	0.33	N	093640	500	163 억	N	N	N	N
32	20250121	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	10	2	0.25	32649415	8161	9.24	3960	4095	3960	5210	2810	4010	4000.37	-2654	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1311	-8.39	1.18	12	0.03	-479.00	3412.00	9000	20240227	-55.33	3700	20241024	8.65	4885	-17.71	20250103	3870	3.88	20250116	9000	-55.33	20240227	3700	8.65	20241024	0.33	N	093640	500	163 억	N	N	N	N
33	20250121	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-15	5	-0.37	16921145	4256	4.82	3960	4010	3960	5210	2810	4010	3973.71	385	4203	4106	3993	3896	3783	4050	3840	163	1200	500	2800	5	1	32606724	1303	-8.34	1.17	12	0.01	-479.00	3412.00	9000	20240227	-55.61	3700	20241024	7.97	4885	-18.22	20250103	3870	3.23	20250116	9000	-55.61	20240227	3700	7.97	20241024	0.33	N	093640	500	163 억	N	N	N	N
34	20250120	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-10	5	-0.25	348424725	87681	109.95	4025	4090	3880	5220	2815	4020	3973.78	-2484	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1308	-8.37	1.18	12	0.27	-479.00	3412.00	9000	20240227	-55.44	3700	20241024	8.38	4885	-17.91	20250103	3870	3.62	20250116	9000	-55.44	20240227	3700	8.38	20241024	0.31	N	093640	500	163 억	N	N	N	N
35	20250120	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-25	5	-0.62	342515745	86205	108.10	4025	4090	3880	5220	2815	4020	3973.27	-1946	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1303	-8.34	1.17	12	0.26	-479.00	3412.00	9000	20240227	-55.61	3700	20241024	7.97	4885	-18.22	20250103	3870	3.23	20250116	9000	-55.61	20240227	3700	7.97	20241024	0.31	N	093640	500	163 억	N	N	N	N
36	20250120	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	0	3	0.00	323930495	81550	102.26	4025	4090	3880	5220	2815	4020	3972.17	-2041	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1311	-8.39	1.18	12	0.25	-479.00	3412.00	9000	20240227	-55.33	3700	20241024	8.65	4885	-17.71	20250103	3870	3.88	20250116	9000	-55.33	20240227	3700	8.65	20241024	0.31	N	093640	500	163 억	N	N	N	N
37	20250120	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	25	2	0.62	303547640	76478	95.90	4025	4090	3880	5220	2815	4020	3969.08	-2670	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1319	-8.44	1.19	12	0.23	-479.00	3412.00	9000	20240227	-55.06	3700	20241024	9.32	4885	-17.20	20250103	3870	4.52	20250116	9000	-55.06	20240227	3700	9.32	20241024	0.31	N	093640	500	163 억	N	N	N	N
38	20250120	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-50	5	-1.24	262852165	66427	83.30	4025	4090	3880	5220	2815	4020	3957.01	-5796	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1294	-8.29	1.16	12	0.20	-479.00	3412.00	9000	20240227	-55.89	3700	20241024	7.30	4885	-18.73	20250103	3870	2.58	20250116	9000	-55.89	20240227	3700	7.30	20241024	0.31	N	093640	500	163 억	N	N	N	N
39	20250120	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-50	5	-1.24	140509655	35302	44.27	4025	4090	3895	5220	2815	4020	3980.22	-11067	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1294	-8.29	1.16	12	0.11	-479.00	3412.00	9000	20240227	-55.89	3700	20241024	7.30	4885	-18.73	20250103	3870	2.58	20250116	9000	-55.89	20240227	3700	7.30	20241024	0.31	N	093640	500	163 억	N	N	N	N
40	20250120	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3985	-35	5	-0.87	70047720	17472	21.91	4025	4090	3975	5220	2815	4020	4009.14	-6620	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1299	-8.32	1.17	12	0.05	-479.00	3412.00	9000	20240227	-55.72	3700	20241024	7.70	4885	-18.42	20250103	3870	2.97	20250116	9000	-55.72	20240227	3700	7.70	20241024	0.31	N	093640	500	163 억	N	N	N	N
41	20250120	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	45	2	1.12	10529650	2615	3.28	4025	4075	4005	5220	2815	4020	4026.63	-972	4203	4111	4043	3951	3883	4077	3917	163	1200	500	2810	5	1	32606724	1325	-8.49	1.19	12	0.01	-479.00	3412.00	9000	20240227	-54.83	3700	20241024	9.86	4885	-16.79	20250103	3870	5.04	20250116	9000	-54.83	20240227	3700	9.86	20241024	0.31	N	093640	500	163 억	N	N	N	N
42	20250117	160726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	-50	5	-1.23	320277220	79730	27.23	4080	4135	3975	5290	2850	4070	4017.02	-2726	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1311	-8.39	1.18	12	0.24	-479.00	3412.00	9000	20240227	-55.33	3700	20241024	8.65	4885	-17.71	20250103	3870	3.88	20250116	9000	-55.33	20240227	3700	8.65	20241024	0.31	N	093640	500	163 억	N	N	N	N
43	20250117	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-70	5	-1.72	289628635	72076	24.62	4080	4135	3975	5290	2850	4070	4018.38	-1536	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1304	-8.35	1.17	12	0.22	-479.00	3412.00	9000	20240227	-55.56	3700	20241024	8.11	4885	-18.12	20250103	3870	3.36	20250116	9000	-55.56	20240227	3700	8.11	20241024	0.31	N	093640	500	163 억	N	N	N	N
44	20250117	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-20	5	-0.49	226542275	56362	19.25	4080	4135	3975	5290	2850	4070	4019.42	440	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1321	-8.46	1.19	12	0.17	-479.00	3412.00	9000	20240227	-55.00	3700	20241024	9.46	4885	-17.09	20250103	3870	4.65	20250116	9000	-55.00	20240227	3700	9.46	20241024	0.31	N	093640	500	163 억	N	N	N	N
45	20250117	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	-20	5	-0.49	208890835	52009	17.76	4080	4135	3975	5290	2850	4070	4016.44	3731	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1321	-8.46	1.19	12	0.16	-479.00	3412.00	9000	20240227	-55.00	3700	20241024	9.46	4885	-17.09	20250103	3870	4.65	20250116	9000	-55.00	20240227	3700	9.46	20241024	0.31	N	093640	500	163 억	N	N	N	N
46	20250117	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-45	5	-1.11	201070080	50077	17.10	4080	4135	3975	5290	2850	4070	4015.22	3838	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1312	-8.40	1.18	12	0.15	-479.00	3412.00	9000	20240227	-55.28	3700	20241024	8.78	4885	-17.60	20250103	3870	4.01	20250116	9000	-55.28	20240227	3700	8.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
47	20250117	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-65	5	-1.60	138308520	34465	11.77	4080	4135	3975	5290	2850	4070	4013.01	-7427	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1306	-8.36	1.17	12	0.11	-479.00	3412.00	9000	20240227	-55.50	3700	20241024	8.24	4885	-18.01	20250103	3870	3.49	20250116	9000	-55.50	20240227	3700	8.24	20241024	0.31	N	093640	500	163 억	N	N	N	N
48	20250117	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-45	5	-1.11	99013945	24642	8.42	4080	4135	3975	5290	2850	4070	4018.10	-8451	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1312	-8.40	1.18	12	0.08	-479.00	3412.00	9000	20240227	-55.28	3700	20241024	8.78	4885	-17.60	20250103	3870	4.01	20250116	9000	-55.28	20240227	3700	8.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
49	20250117	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	20	2	0.49	14571490	3619	1.24	4080	4135	3995	5290	2850	4070	4026.39	161	4696	4382	4126	3812	3556	4255	3685	163	1220	500	2840	5	1	32606724	1334	-8.54	1.20	12	0.01	-479.00	3412.00	9000	20240227	-54.56	3700	20241024	10.54	4885	-16.27	20250103	3870	5.68	20250116	9000	-54.56	20240227	3700	10.54	20241024	0.31	N	093640	500	163 억	N	N	N	N
50	20250116	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-280	5	-6.44	1198788555	292690	966.71	4440	4440	3870	5650	3045	4350	4095.76	6253	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1327	-8.50	1.19	12	0.90	-479.00	3412.00	9000	20240227	-54.78	3700	20241024	10.00	4885	-16.68	20250103	3870	5.17	20250116	9000	-54.78	20240227	3700	10.00	20241024	0.31	N	093640	500	163 억	N	N	N	N
51	20250116	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-285	5	-6.55	1163296715	283972	937.91	4440	4440	3870	5650	3045	4350	4096.52	11881	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1325	-8.49	1.19	12	0.87	-479.00	3412.00	9000	20240227	-54.83	3700	20241024	9.86	4885	-16.79	20250103	3870	5.04	20250116	9000	-54.83	20240227	3700	9.86	20241024	0.31	N	093640	500	163 억	N	N	N	N
52	20250116	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-335	5	-7.70	934232405	226684	748.70	4440	4440	3870	5650	3045	4350	4121.30	17012	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1309	-8.38	1.18	12	0.70	-479.00	3412.00	9000	20240227	-55.39	3700	20241024	8.51	4885	-17.81	20250103	3870	3.75	20250116	9000	-55.39	20240227	3700	8.51	20241024	0.31	N	093640	500	163 억	N	N	N	N
53	20250116	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4145	-205	5	-4.71	531730475	126317	417.20	4440	4440	4130	5650	3045	4350	4209.49	23213	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1352	-8.65	1.21	12	0.39	-479.00	3412.00	9000	20240227	-53.94	3700	20241024	12.03	4885	-15.15	20250103	4130	0.36	20250116	9000	-53.94	20240227	3700	12.03	20241024	0.31	N	093640	500	163 억	N	N	N	N
54	20250116	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-160	5	-3.68	424324175	100463	331.81	4440	4440	4130	5650	3045	4350	4223.69	24707	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1366	-8.75	1.23	12	0.31	-479.00	3412.00	9000	20240227	-53.44	3700	20241024	13.24	4885	-14.23	20250103	4130	1.45	20250116	9000	-53.44	20240227	3700	13.24	20241024	0.31	N	093640	500	163 억	N	N	N	N
55	20250116	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	-165	5	-3.79	345570395	81555	269.36	4440	4440	4130	5650	3045	4350	4237.27	25688	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1365	-8.74	1.23	12	0.25	-479.00	3412.00	9000	20240227	-53.50	3700	20241024	13.11	4885	-14.33	20250103	4130	1.33	20250116	9000	-53.50	20240227	3700	13.11	20241024	0.31	N	093640	500	163 억	N	N	N	N
56	20250116	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4230	-120	5	-2.76	180369410	42179	139.31	4440	4440	4130	5650	3045	4350	4276.28	17741	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1379	-8.83	1.24	12	0.13	-479.00	3412.00	9000	20240227	-53.00	3700	20241024	14.32	4885	-13.41	20250103	4130	2.42	20250116	9000	-53.00	20240227	3700	14.32	20241024	0.31	N	093640	500	163 억	N	N	N	N
57	20250116	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	-10	5	-0.23	38521730	8835	29.18	4440	4440	4340	5650	3045	4350	4360.13	2670	4710	4530	4440	4260	4170	4485	4215	163	1300	500	3040	5	1	32606724	1415	-9.06	1.27	12	0.03	-479.00	3412.00	9000	20240227	-51.78	3700	20241024	17.30	4885	-11.16	20250103	4320	0.46	20250102	9000	-51.78	20240227	3700	17.30	20241024	0.31	N	093640	500	163 억	N	N	N	N
58	20250115	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	-170	5	-3.76	133605715	30245	105.01	4610	4620	4350	5870	3165	4520	4417.45	-1805	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1418	-9.08	1.27	12	0.09	-479.00	3412.00	9000	20240227	-51.67	3700	20241024	17.57	4885	-10.95	20250103	4320	0.69	20250102	9000	-51.67	20240227	3700	17.57	20241024	0.31	N	093640	500	163 억	N	N	N	N
59	20250115	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	-140	5	-3.10	118631635	26817	93.11	4610	4620	4350	5870	3165	4520	4423.75	-755	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1428	-9.14	1.28	12	0.08	-479.00	3412.00	9000	20240227	-51.33	3700	20241024	18.38	4885	-10.34	20250103	4320	1.39	20250102	9000	-51.33	20240227	3700	18.38	20241024	0.31	N	093640	500	163 억	N	N	N	N
60	20250115	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	-125	5	-2.77	89285165	20110	69.82	4610	4620	4385	5870	3165	4520	4439.84	-745	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1433	-9.18	1.29	12	0.06	-479.00	3412.00	9000	20240227	-51.17	3700	20241024	18.78	4885	-10.03	20250103	4320	1.74	20250102	9000	-51.17	20240227	3700	18.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
61	20250115	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-100	5	-2.21	61846755	13869	48.15	4610	4620	4390	5870	3165	4520	4459.35	-565	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1441	-9.23	1.30	12	0.04	-479.00	3412.00	9000	20240227	-50.89	3700	20241024	19.46	4885	-9.52	20250103	4320	2.31	20250102	9000	-50.89	20240227	3700	19.46	20241024	0.31	N	093640	500	163 억	N	N	N	N
62	20250115	120712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4435	-85	5	-1.88	55802285	12501	43.40	4610	4620	4390	5870	3165	4520	4463.83	-564	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1446	-9.26	1.30	12	0.04	-479.00	3412.00	9000	20240227	-50.72	3700	20241024	19.86	4885	-9.21	20250103	4320	2.66	20250102	9000	-50.72	20240227	3700	19.86	20241024	0.31	N	093640	500	163 억	N	N	N	N
63	20250115	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-95	5	-2.10	53014310	11872	41.22	4610	4620	4390	5870	3165	4520	4465.49	-345	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1443	-9.24	1.30	12	0.04	-479.00	3412.00	9000	20240227	-50.83	3700	20241024	19.59	4885	-9.42	20250103	4320	2.43	20250102	9000	-50.83	20240227	3700	19.59	20241024	0.31	N	093640	500	163 억	N	N	N	N
64	20250115	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	-15	5	-0.33	19372450	4282	14.87	4610	4620	4490	5870	3165	4520	4524.16	-1282	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1469	-9.41	1.32	12	0.01	-479.00	3412.00	9000	20240227	-49.94	3700	20241024	21.76	4885	-7.78	20250103	4320	4.28	20250102	9000	-49.94	20240227	3700	21.76	20241024	0.31	N	093640	500	163 억	N	N	N	N
65	20250115	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	15	2	0.33	1629445	357	1.24	4610	4620	4520	5870	3165	4520	4564.27	-144	4666	4592	4511	4437	4356	4630	4475	163	1350	500	3160	5	1	32606724	1479	-9.47	1.33	12	0.00	-479.00	3412.00	9000	20240227	-49.61	3700	20241024	22.57	4885	-7.16	20250103	4320	4.98	20250102	9000	-49.61	20240227	3700	22.57	20241024	0.31	N	093640	500	163 억	N	N	N	N
66	20250114	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	65	2	1.46	129371355	28799	143.66	4455	4585	4430	5790	3120	4455	4492.22	4703	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1474	-9.44	1.32	12	0.09	-479.00	3412.00	9000	20240227	-49.78	3700	20241024	22.16	4885	-7.47	20250103	4320	4.63	20250102	9000	-49.78	20240227	3700	22.16	20241024	0.32	N	093640	500	163 억	N	N	N	N
67	20250114	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	60	2	1.35	125231575	27883	139.10	4455	4585	4430	5790	3120	4455	4491.32	4483	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1472	-9.43	1.32	12	0.09	-479.00	3412.00	9000	20240227	-49.83	3700	20241024	22.03	4885	-7.57	20250103	4320	4.51	20250102	9000	-49.83	20240227	3700	22.03	20241024	0.32	N	093640	500	163 억	N	N	N	N
68	20250114	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	65	2	1.46	96426090	21503	107.27	4455	4585	4430	5790	3120	4455	4484.31	4462	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1474	-9.44	1.32	12	0.07	-479.00	3412.00	9000	20240227	-49.78	3700	20241024	22.16	4885	-7.47	20250103	4320	4.63	20250102	9000	-49.78	20240227	3700	22.16	20241024	0.32	N	093640	500	163 억	N	N	N	N
69	20250114	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	20	2	0.45	49885670	11157	55.66	4455	4585	4430	5790	3120	4455	4471.24	-3301	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1459	-9.34	1.31	12	0.03	-479.00	3412.00	9000	20240227	-50.28	3700	20241024	20.95	4885	-8.39	20250103	4320	3.59	20250102	9000	-50.28	20240227	3700	20.95	20241024	0.32	N	093640	500	163 억	N	N	N	N
70	20250114	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-10	5	-0.22	39693110	8865	44.22	4455	4585	4440	5790	3120	4455	4477.51	-3643	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1449	-9.28	1.30	12	0.03	-479.00	3412.00	9000	20240227	-50.61	3700	20241024	20.14	4885	-9.01	20250103	4320	2.89	20250102	9000	-50.61	20240227	3700	20.14	20241024	0.32	N	093640	500	163 억	N	N	N	N
71	20250114	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-5	5	-0.11	25379955	5655	28.21	4455	4585	4450	5790	3120	4455	4488.06	-2890	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1451	-9.29	1.30	12	0.02	-479.00	3412.00	9000	20240227	-50.56	3700	20241024	20.27	4885	-8.90	20250103	4320	3.01	20250102	9000	-50.56	20240227	3700	20.27	20241024	0.32	N	093640	500	163 억	N	N	N	N
72	20250114	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	45	2	1.01	10856075	2407	12.01	4455	4585	4455	5790	3120	4455	4510.21	-1131	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1467	-9.39	1.32	12	0.01	-479.00	3412.00	9000	20240227	-50.00	3700	20241024	21.62	4885	-7.88	20250103	4320	4.17	20250102	9000	-50.00	20240227	3700	21.62	20241024	0.32	N	093640	500	163 억	N	N	N	N
73	20250114	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	130	2	2.92	334255	75	0.37	4455	4585	4455	5790	3120	4455	4456.73	18	4681	4567	4506	4392	4331	4537	4362	163	1335	500	3110	5	1	32606724	1495	-9.57	1.34	12	0.00	-479.00	3412.00	9000	20240227	-49.06	3700	20241024	23.92	4885	-6.14	20250103	4320	6.13	20250102	9000	-49.06	20240227	3700	23.92	20241024	0.32	N	093640	500	163 억	N	N	N	N
74	20250113	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-45	5	-1.00	90298365	20043	78.25	4500	4620	4445	5850	3150	4500	4505.23	-4581	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1453	-9.30	1.31	12	0.06	-479.00	3412.00	9000	20240227	-50.50	3700	20241024	20.41	4885	-8.80	20250103	4320	3.12	20250102	9000	-50.50	20240227	3700	20.41	20241024	0.32	N	093640	500	163 억	N	N	N	N
75	20250113	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-45	5	-1.00	83922200	18614	72.67	4500	4620	4445	5850	3150	4500	4508.55	-4392	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1453	-9.30	1.31	12	0.06	-479.00	3412.00	9000	20240227	-50.50	3700	20241024	20.41	4885	-8.80	20250103	4320	3.12	20250102	9000	-50.50	20240227	3700	20.41	20241024	0.32	N	093640	500	163 억	N	N	N	N
76	20250113	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-5	5	-0.11	71230330	15770	61.57	4500	4620	4450	5850	3150	4500	4516.82	-4476	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1466	-9.38	1.32	12	0.05	-479.00	3412.00	9000	20240227	-50.06	3700	20241024	21.49	4885	-7.98	20250103	4320	4.05	20250102	9000	-50.06	20240227	3700	21.49	20241024	0.32	N	093640	500	163 억	N	N	N	N
77	20250113	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	15	2	0.33	60743165	13440	52.47	4500	4620	4450	5850	3150	4500	4519.58	-2854	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1472	-9.43	1.32	12	0.04	-479.00	3412.00	9000	20240227	-49.83	3700	20241024	22.03	4885	-7.57	20250103	4320	4.51	20250102	9000	-49.83	20240227	3700	22.03	20241024	0.32	N	093640	500	163 억	N	N	N	N
78	20250113	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	5	2	0.11	50604715	11196	43.71	4500	4620	4450	5850	3150	4500	4519.89	-2344	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1469	-9.41	1.32	12	0.03	-479.00	3412.00	9000	20240227	-49.94	3700	20241024	21.76	4885	-7.78	20250103	4320	4.28	20250102	9000	-49.94	20240227	3700	21.76	20241024	0.32	N	093640	500	163 억	N	N	N	N
79	20250113	110704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-5	5	-0.11	44479675	9833	38.39	4500	4620	4450	5850	3150	4500	4523.51	-1700	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1466	-9.38	1.32	12	0.03	-479.00	3412.00	9000	20240227	-50.06	3700	20241024	21.49	4885	-7.98	20250103	4320	4.05	20250102	9000	-50.06	20240227	3700	21.49	20241024	0.32	N	093640	500	163 억	N	N	N	N
80	20250113	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	50	2	1.11	25753860	5663	22.11	4500	4620	4500	5850	3150	4500	4547.74	-43	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1484	-9.50	1.33	12	0.02	-479.00	3412.00	9000	20240227	-49.44	3700	20241024	22.97	4885	-6.86	20250103	4320	5.32	20250102	9000	-49.44	20240227	3700	22.97	20241024	0.32	N	093640	500	163 억	N	N	N	N
81	20250113	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	45	2	1.00	1680700	368	1.44	4500	4620	4500	5850	3150	4500	4567.12	-34	4760	4630	4565	4435	4370	4597	4402	163	1350	500	3150	5	1	32606724	1482	-9.49	1.33	12	0.00	-479.00	3412.00	9000	20240227	-49.50	3700	20241024	22.84	4885	-6.96	20250103	4320	5.21	20250102	9000	-49.50	20240227	3700	22.84	20241024	0.32	N	093640	500	163 억	N	N	N	N
82	20250110	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-95	5	-2.07	117045960	25515	76.49	4665	4695	4500	5970	3220	4595	4588.24	-4309	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1467	-9.39	1.32	12	0.08	-479.00	3412.00	9000	20240227	-50.00	3700	20241024	21.62	4885	-7.88	20250103	4320	4.17	20250102	9000	-50.00	20240227	3700	21.62	20241024	0.31	N	093640	500	163 억	N	N	N	N
83	20250110	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-35	5	-0.76	81066770	17549	52.61	4665	4695	4560	5970	3220	4595	4619.45	-2983	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1487	-9.52	1.34	12	0.05	-479.00	3412.00	9000	20240227	-49.33	3700	20241024	23.24	4885	-6.65	20250103	4320	5.56	20250102	9000	-49.33	20240227	3700	23.24	20241024	0.31	N	093640	500	163 억	N	N	N	N
84	20250110	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	-15	5	-0.33	70102455	15153	45.43	4665	4695	4580	5970	3220	4595	4626.31	-1574	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1493	-9.56	1.34	12	0.05	-479.00	3412.00	9000	20240227	-49.11	3700	20241024	23.78	4885	-6.24	20250103	4320	6.02	20250102	9000	-49.11	20240227	3700	23.78	20241024	0.31	N	093640	500	163 억	N	N	N	N
85	20250110	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	0	3	0.00	46122485	9931	29.77	4665	4695	4595	5970	3220	4595	4644.29	867	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1498	-9.59	1.35	12	0.03	-479.00	3412.00	9000	20240227	-48.94	3700	20241024	24.19	4885	-5.94	20250103	4320	6.37	20250102	9000	-48.94	20240227	3700	24.19	20241024	0.31	N	093640	500	163 억	N	N	N	N
86	20250110	120700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	45	2	0.98	30913985	6639	19.90	4665	4695	4620	5970	3220	4595	4656.42	666	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1513	-9.69	1.36	12	0.02	-479.00	3412.00	9000	20240227	-48.44	3700	20241024	25.41	4885	-5.02	20250103	4320	7.41	20250102	9000	-48.44	20240227	3700	25.41	20241024	0.31	N	093640	500	163 억	N	N	N	N
87	20250110	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	35	2	0.76	24069960	5165	15.48	4665	4695	4620	5970	3220	4595	4660.21	861	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1510	-9.67	1.36	12	0.02	-479.00	3412.00	9000	20240227	-48.56	3700	20241024	25.14	4885	-5.22	20250103	4320	7.18	20250102	9000	-48.56	20240227	3700	25.14	20241024	0.31	N	093640	500	163 억	N	N	N	N
88	20250110	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	85	2	1.85	18742725	4020	12.05	4665	4695	4620	5970	3220	4595	4662.37	591	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1526	-9.77	1.37	12	0.01	-479.00	3412.00	9000	20240227	-48.00	3700	20241024	26.49	4885	-4.20	20250103	4320	8.33	20250102	9000	-48.00	20240227	3700	26.49	20241024	0.31	N	093640	500	163 억	N	N	N	N
89	20250110	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	70	2	1.52	1179695	253	0.76	4665	4665	4650	5970	3220	4595	4662.83	-49	4735	4665	4630	4560	4525	4647	4542	163	1375	500	3210	5	1	32606724	1521	-9.74	1.37	12	0.00	-479.00	3412.00	9000	20240227	-48.17	3700	20241024	26.08	4885	-4.50	20250103	4320	7.99	20250102	9000	-48.17	20240227	3700	26.08	20241024	0.31	N	093640	500	163 억	N	N	N	N
90	20250109	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	-50	5	-1.08	148643265	32067	126.10	4645	4700	4595	6030	3255	4645	4635.40	4245	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1498	-9.59	1.35	12	0.10	-479.00	3412.00	9000	20240227	-48.94	3700	20241024	24.19	4885	-5.94	20250103	4320	6.37	20250102	9000	-48.94	20240227	3700	24.19	20241024	0.31	N	093640	500	163 억	N	N	N	N
91	20250109	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	0	3	0.00	142155415	30656	120.55	4645	4700	4595	6030	3255	4645	4637.12	4541	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1515	-9.70	1.36	12	0.09	-479.00	3412.00	9000	20240227	-48.39	3700	20241024	25.54	4885	-4.91	20250103	4320	7.52	20250102	9000	-48.39	20240227	3700	25.54	20241024	0.31	N	093640	500	163 억	N	N	N	N
92	20250109	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	0	3	0.00	136282745	29390	115.57	4645	4700	4595	6030	3255	4645	4637.04	4080	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1515	-9.70	1.36	12	0.09	-479.00	3412.00	9000	20240227	-48.39	3700	20241024	25.54	4885	-4.91	20250103	4320	7.52	20250102	9000	-48.39	20240227	3700	25.54	20241024	0.31	N	093640	500	163 억	N	N	N	N
93	20250109	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	5	2	0.11	109547285	23614	92.86	4645	4700	4600	6030	3255	4645	4639.08	4990	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1516	-9.71	1.36	12	0.07	-479.00	3412.00	9000	20240227	-48.33	3700	20241024	25.68	4885	-4.81	20250103	4320	7.64	20250102	9000	-48.33	20240227	3700	25.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
94	20250109	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	15	2	0.32	91699895	19753	77.68	4645	4700	4620	6030	3255	4645	4642.33	4350	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1519	-9.73	1.37	12	0.06	-479.00	3412.00	9000	20240227	-48.22	3700	20241024	25.95	4885	-4.61	20250103	4320	7.87	20250102	9000	-48.22	20240227	3700	25.95	20241024	0.31	N	093640	500	163 억	N	N	N	N
95	20250109	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4635	-10	5	-0.22	51759200	11130	43.77	4645	4700	4630	6030	3255	4645	4650.42	2505	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1511	-9.68	1.36	12	0.03	-479.00	3412.00	9000	20240227	-48.50	3700	20241024	25.27	4885	-5.12	20250103	4320	7.29	20250102	9000	-48.50	20240227	3700	25.27	20241024	0.31	N	093640	500	163 억	N	N	N	N
96	20250109	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	5	2	0.11	36026095	7744	30.45	4645	4700	4630	6030	3255	4645	4652.13	1649	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1516	-9.71	1.36	12	0.02	-479.00	3412.00	9000	20240227	-48.33	3700	20241024	25.68	4885	-4.81	20250103	4320	7.64	20250102	9000	-48.33	20240227	3700	25.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
97	20250109	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	10	2	0.22	4603520	985	3.87	4645	4700	4645	6030	3255	4645	4673.62	-673	4748	4696	4648	4596	4548	4722	4622	163	1385	500	3250	5	1	32606724	1518	-9.72	1.36	12	0.00	-479.00	3412.00	9000	20240227	-48.28	3700	20241024	25.81	4885	-4.71	20250103	4320	7.75	20250102	9000	-48.28	20240227	3700	25.81	20241024	0.31	N	093640	500	163 억	N	N	N	N
98	20250108	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	35	2	0.76	117701060	25256	79.66	4600	4700	4600	5990	3230	4610	4660.32	-4798	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1515	-9.70	1.36	12	0.08	-479.00	3412.00	9000	20240227	-48.39	3700	20241024	25.54	4885	-4.91	20250103	4320	7.52	20250102	9000	-48.39	20240227	3700	25.54	20241024	0.31	N	093640	500	163 억	N	N	N	N
99	20250108	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	60	2	1.30	111047350	23826	75.15	4600	4700	4600	5990	3230	4610	4660.76	-5227	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1523	-9.75	1.37	12	0.07	-479.00	3412.00	9000	20240227	-48.11	3700	20241024	26.22	4885	-4.40	20250103	4320	8.10	20250102	9000	-48.11	20240227	3700	26.22	20241024	0.31	N	093640	500	163 억	N	N	N	N
100	20250108	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	40	2	0.87	106911690	22940	72.36	4600	4700	4600	5990	3230	4610	4660.49	-5327	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1516	-9.71	1.36	12	0.07	-479.00	3412.00	9000	20240227	-48.33	3700	20241024	25.68	4885	-4.81	20250103	4320	7.64	20250102	9000	-48.33	20240227	3700	25.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
101	20250108	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	40	2	0.87	94077140	20178	63.64	4600	4700	4600	5990	3230	4610	4662.36	-5497	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1516	-9.71	1.36	12	0.06	-479.00	3412.00	9000	20240227	-48.33	3700	20241024	25.68	4885	-4.81	20250103	4320	7.64	20250102	9000	-48.33	20240227	3700	25.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
102	20250108	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	80	2	1.74	59137000	12664	39.94	4600	4700	4600	5990	3230	4610	4669.69	-6656	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1529	-9.79	1.37	12	0.04	-479.00	3412.00	9000	20240227	-47.89	3700	20241024	26.76	4885	-3.99	20250103	4320	8.56	20250102	9000	-47.89	20240227	3700	26.76	20241024	0.31	N	093640	500	163 억	N	N	N	N
103	20250108	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	20	2	0.43	41029325	8784	27.71	4600	4700	4600	5990	3230	4610	4670.92	-5605	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1510	-9.67	1.36	12	0.03	-479.00	3412.00	9000	20240227	-48.56	3700	20241024	25.14	4885	-5.22	20250103	4320	7.18	20250102	9000	-48.56	20240227	3700	25.14	20241024	0.31	N	093640	500	163 억	N	N	N	N
104	20250108	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	15	2	0.33	37514830	8023	25.31	4600	4700	4600	5990	3230	4610	4675.91	-5605	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1508	-9.66	1.36	12	0.02	-479.00	3412.00	9000	20240227	-48.61	3700	20241024	25.00	4885	-5.32	20250103	4320	7.06	20250102	9000	-48.61	20240227	3700	25.00	20241024	0.31	N	093640	500	163 억	N	N	N	N
105	20250108	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	85	2	1.84	28213385	6018	18.98	4600	4700	4600	5990	3230	4610	4688.17	-4563	4723	4666	4638	4581	4553	4652	4567	163	1380	500	3220	5	1	32606724	1531	-9.80	1.38	12	0.02	-479.00	3412.00	9000	20240227	-47.83	3700	20241024	26.89	4885	-3.89	20250103	4320	8.68	20250102	9000	-47.83	20240227	3700	26.89	20241024	0.31	N	093640	500	163 억	N	N	N	N
106	20250107	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-10	5	-0.22	145350985	31205	48.56	4650	4695	4610	6000	3235	4620	4657.94	-2443	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1503	-9.62	1.35	12	0.10	-479.00	3412.00	9000	20240227	-48.78	3700	20241024	24.59	4885	-5.63	20250103	4320	6.71	20250102	9000	-48.78	20240227	3700	24.59	20241024	0.31	N	093640	500	163 억	N	N	N	N
107	20250107	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	25	2	0.54	122497690	26265	40.88	4650	4695	4620	6000	3235	4620	4663.91	-1644	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1515	-9.70	1.36	12	0.08	-479.00	3412.00	9000	20240227	-48.39	3700	20241024	25.54	4885	-4.91	20250103	4320	7.52	20250102	9000	-48.39	20240227	3700	25.54	20241024	0.31	N	093640	500	163 억	N	N	N	N
108	20250107	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4660	40	2	0.87	105264690	22553	35.10	4650	4695	4620	6000	3235	4620	4667.44	-898	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1519	-9.73	1.37	12	0.07	-479.00	3412.00	9000	20240227	-48.22	3700	20241024	25.95	4885	-4.61	20250103	4320	7.87	20250102	9000	-48.22	20240227	3700	25.95	20241024	0.31	N	093640	500	163 억	N	N	N	N
109	20250107	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	30	2	0.65	100089715	21439	33.36	4650	4695	4620	6000	3235	4620	4668.58	-546	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1516	-9.71	1.36	12	0.07	-479.00	3412.00	9000	20240227	-48.33	3700	20241024	25.68	4885	-4.81	20250103	4320	7.64	20250102	9000	-48.33	20240227	3700	25.68	20241024	0.31	N	093640	500	163 억	N	N	N	N
110	20250107	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	70	2	1.52	84659595	18119	28.20	4650	4695	4620	6000	3235	4620	4672.42	-296	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1529	-9.79	1.37	12	0.06	-479.00	3412.00	9000	20240227	-47.89	3700	20241024	26.76	4885	-3.99	20250103	4320	8.56	20250102	9000	-47.89	20240227	3700	26.76	20241024	0.31	N	093640	500	163 억	N	N	N	N
111	20250107	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	55	2	1.19	75348155	16128	25.10	4650	4695	4620	6000	3235	4620	4671.88	-1311	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1524	-9.76	1.37	12	0.05	-479.00	3412.00	9000	20240227	-48.06	3700	20241024	26.35	4885	-4.30	20250103	4320	8.22	20250102	9000	-48.06	20240227	3700	26.35	20241024	0.31	N	093640	500	163 억	N	N	N	N
112	20250107	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4680	60	2	1.30	48165070	10317	16.06	4650	4695	4620	6000	3235	4620	4668.52	-2177	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1526	-9.77	1.37	12	0.03	-479.00	3412.00	9000	20240227	-48.00	3700	20241024	26.49	4885	-4.20	20250103	4320	8.33	20250102	9000	-48.00	20240227	3700	26.49	20241024	0.31	N	093640	500	163 억	N	N	N	N
113	20250107	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	10	2	0.22	839000	181	0.28	4650	4650	4620	6000	3235	4620	4635.36	-45	4806	4712	4661	4567	4516	4687	4542	163	1380	500	3230	5	1	32606724	1510	-9.67	1.36	12	0.00	-479.00	3412.00	9000	20240227	-48.56	3700	20241024	25.14	4885	-5.22	20250103	4320	7.18	20250102	9000	-48.56	20240227	3700	25.14	20241024	0.31	N	093640	500	163 억	N	N	N	N
114	20250106	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-185	5	-3.85	299315305	64154	56.92	4750	4755	4610	6240	3365	4805	4665.58	-28646	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1506	-9.65	1.35	12	0.20	-479.00	3412.00	9000	20240227	-48.67	3700	20241024	24.86	4885	-5.42	20250103	4320	6.94	20250102	9000	-48.67	20240227	3700	24.86	20241024	0.30	N	093640	500	163 억	N	N	N	N
115	20250106	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-160	5	-3.33	288442230	61804	54.84	4750	4755	4610	6240	3365	4805	4667.05	-27617	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1515	-9.70	1.36	12	0.19	-479.00	3412.00	9000	20240227	-48.39	3700	20241024	25.54	4885	-4.91	20250103	4320	7.52	20250102	9000	-48.39	20240227	3700	25.54	20241024	0.30	N	093640	500	163 억	N	N	N	N
116	20250106	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	-175	5	-3.64	256473965	54904	48.71	4750	4755	4610	6240	3365	4805	4671.32	-26658	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1510	-9.67	1.36	12	0.17	-479.00	3412.00	9000	20240227	-48.56	3700	20241024	25.14	4885	-5.22	20250103	4320	7.18	20250102	9000	-48.56	20240227	3700	25.14	20241024	0.30	N	093640	500	163 억	N	N	N	N
117	20250106	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	-130	5	-2.71	192599990	41103	36.47	4750	4755	4625	6240	3365	4805	4685.79	-14668	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1524	-9.76	1.37	12	0.13	-479.00	3412.00	9000	20240227	-48.06	3700	20241024	26.35	4885	-4.30	20250103	4320	8.22	20250102	9000	-48.06	20240227	3700	26.35	20241024	0.30	N	093640	500	163 억	N	N	N	N
118	20250106	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4670	-135	5	-2.81	169106045	36065	32.00	4750	4755	4625	6240	3365	4805	4688.92	-12953	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1523	-9.75	1.37	12	0.11	-479.00	3412.00	9000	20240227	-48.11	3700	20241024	26.22	4885	-4.40	20250103	4320	8.10	20250102	9000	-48.11	20240227	3700	26.22	20241024	0.30	N	093640	500	163 억	N	N	N	N
119	20250106	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	-110	5	-2.29	149796580	31944	28.34	4750	4755	4625	6240	3365	4805	4689.35	-13266	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1531	-9.80	1.38	12	0.10	-479.00	3412.00	9000	20240227	-47.83	3700	20241024	26.89	4885	-3.89	20250103	4320	8.68	20250102	9000	-47.83	20240227	3700	26.89	20241024	0.30	N	093640	500	163 억	N	N	N	N
120	20250106	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-105	5	-2.19	104367325	22251	19.74	4750	4755	4625	6240	3365	4805	4690.46	-9067	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1533	-9.81	1.38	12	0.07	-479.00	3412.00	9000	20240227	-47.78	3700	20241024	27.03	4885	-3.79	20250103	4320	8.80	20250102	9000	-47.78	20240227	3700	27.03	20241024	0.30	N	093640	500	163 억	N	N	N	N
121	20250106	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4725	-80	5	-1.66	16777160	3545	3.15	4750	4755	4705	6240	3365	4805	4732.63	193	5048	4926	4763	4641	4478	4987	4702	163	1435	500	3360	5	1	32606724	1541	-9.86	1.38	12	0.01	-479.00	3412.00	9000	20240227	-47.50	3700	20241024	27.70	4885	-3.28	20250103	4320	9.38	20250102	9000	-47.50	20240227	3700	27.70	20241024	0.30	N	093640	500	163 억	N	N	N	N
122	20250103	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	60	2	1.26	522455230	110284	67.25	4760	4885	4600	6160	3325	4745	4737.13	-29651	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1567	-10.03	1.41	12	0.34	-479.00	3412.00	9000	20240227	-46.61	3700	20241024	29.86	4885	-1.64	20250103	4320	11.23	20250102	9000	-46.61	20240227	3700	29.86	20241024	0.30	N	093640	500	163 억	N	N	N	N
123	20250103	150635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	105	2	2.21	480543555	101578	61.94	4760	4885	4600	6160	3325	4745	4730.78	-27813	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1581	-10.13	1.42	12	0.31	-479.00	3412.00	9000	20240227	-46.11	3700	20241024	31.08	4885	-0.72	20250103	4320	12.27	20250102	9000	-46.11	20240227	3700	31.08	20241024	0.30	N	093640	500	163 억	N	N	N	N
124	20250103	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	-70	5	-1.48	251665960	53771	32.79	4760	4815	4600	6160	3325	4745	4680.33	-17921	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1524	-9.76	1.37	12	0.16	-479.00	3412.00	9000	20240227	-48.06	3700	20241024	26.35	4815	-2.91	20250103	4320	8.22	20250102	9000	-48.06	20240227	3700	26.35	20241024	0.30	N	093640	500	163 억	N	N	N	N
125	20250103	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4695	-50	5	-1.05	209717770	44773	27.30	4760	4815	4600	6160	3325	4745	4684.02	-15750	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1531	-9.80	1.38	12	0.14	-479.00	3412.00	9000	20240227	-47.83	3700	20241024	26.89	4815	-2.49	20250103	4320	8.68	20250102	9000	-47.83	20240227	3700	26.89	20241024	0.30	N	093640	500	163 억	N	N	N	N
126	20250103	120632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	-60	5	-1.26	179275915	38273	23.34	4760	4815	4600	6160	3325	4745	4684.14	-13474	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1528	-9.78	1.37	12	0.12	-479.00	3412.00	9000	20240227	-47.94	3700	20241024	26.62	4815	-2.70	20250103	4320	8.45	20250102	9000	-47.94	20240227	3700	26.62	20241024	0.30	N	093640	500	163 억	N	N	N	N
127	20250103	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4700	-45	5	-0.95	169505555	36184	22.07	4760	4815	4600	6160	3325	4745	4684.54	-13398	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1533	-9.81	1.38	12	0.11	-479.00	3412.00	9000	20240227	-47.78	3700	20241024	27.03	4815	-2.39	20250103	4320	8.80	20250102	9000	-47.78	20240227	3700	27.03	20241024	0.30	N	093640	500	163 억	N	N	N	N
128	20250103	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4665	-80	5	-1.69	85486525	18272	11.14	4760	4815	4600	6160	3325	4745	4678.55	-8981	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1521	-9.74	1.37	12	0.06	-479.00	3412.00	9000	20240227	-48.17	3700	20241024	26.08	4815	-3.12	20250103	4320	7.99	20250102	9000	-48.17	20240227	3700	26.08	20241024	0.30	N	093640	500	163 억	N	N	N	N
129	20250103	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-25	5	-0.53	22498095	4751	2.90	4760	4815	4700	6160	3325	4745	4735.44	-3516	5088	4916	4618	4446	4148	5002	4532	163	1415	500	3320	5	1	32606724	1539	-9.85	1.38	12	0.01	-479.00	3412.00	9000	20240227	-47.56	3700	20241024	27.57	4815	-1.97	20250103	4320	9.26	20250102	9000	-47.56	20240227	3700	27.57	20241024	0.30	N	093640	500	163 억	N	N	N	N
130	20250102	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	365	2	8.33	759650005	163803	401.55	4320	4790	4320	5690	3070	4380	4637.51	45718	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1547	-9.91	1.39	12	0.50	-479.00	3412.00	9120	20231221	-47.97	3700	20241024	28.24	4790	-0.94	20250102	4320	9.84	20250102	9000	-47.28	20240227	3700	28.24	20241024	0.32	N	093640	500	163 억	N	N	N	N
131	20250102	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	375	2	8.56	746715960	161077	394.86	4320	4790	4320	5690	3070	4380	4635.77	45682	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1550	-9.93	1.39	12	0.49	-479.00	3412.00	9120	20231221	-47.86	3700	20241024	28.51	4790	-0.73	20250102	4320	10.07	20250102	9000	-47.17	20240227	3700	28.51	20241024	0.32	N	093640	500	163 억	N	N	N	N
132	20250102	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4705	325	2	7.42	617031780	133597	327.50	4320	4790	4320	5690	3070	4380	4618.61	32772	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1534	-9.82	1.38	12	0.41	-479.00	3412.00	9120	20231221	-48.41	3700	20241024	27.16	4790	-1.77	20250102	4320	8.91	20250102	9000	-47.72	20240227	3700	27.16	20241024	0.32	N	093640	500	163 억	N	N	N	N
133	20250102	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	270	2	6.16	542841785	117753	288.66	4320	4790	4320	5690	3070	4380	4610.00	21803	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1516	-9.71	1.36	12	0.36	-479.00	3412.00	9120	20231221	-49.01	3700	20241024	25.68	4790	-2.92	20250102	4320	7.64	20250102	9000	-48.33	20240227	3700	25.68	20241024	0.32	N	093640	500	163 억	N	N	N	N
134	20250102	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	260	2	5.94	495118800	107454	263.41	4320	4790	4320	5690	3070	4380	4607.73	20853	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1513	-9.69	1.36	12	0.33	-479.00	3412.00	9120	20231221	-49.12	3700	20241024	25.41	4790	-3.13	20250102	4320	7.41	20250102	9000	-48.44	20240227	3700	25.41	20241024	0.32	N	093640	500	163 억	N	N	N	N
135	20250102	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	205	2	4.68	339279075	73629	180.49	4320	4790	4320	5690	3070	4380	4607.95	11232	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1495	-9.57	1.34	12	0.23	-479.00	3412.00	9120	20231221	-49.73	3700	20241024	23.92	4790	-4.28	20250102	4320	6.13	20250102	9000	-49.06	20240227	3700	23.92	20241024	0.32	N	093640	500	163 억	N	N	N	N
136	20250102	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4685	305	2	6.96	102477125	22631	55.48	4320	4700	4320	5690	3070	4380	4528.17	-515	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1528	-9.78	1.37	12	0.07	-479.00	3412.00	9120	20231221	-48.63	3700	20241024	26.62	4700	-0.32	20250102	4320	8.45	20250102	9000	-47.94	20240227	3700	26.62	20241024	0.32	N	093640	500	163 억	N	N	N	N
137	20250102	090619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4380	0	3	0.00	0	0	0.00	0	0	0	5690	3070	4380	0.00	0	4536	4457	4351	4272	4166	4497	4312	163	1310	500	3060	5	1	32606724	1428	-9.14	1.28	12	0.00	-479.00	3412.00	9120	20231221	-51.97	3700	20241024	18.38	0	0.00	0	0	0.00	0	9000	-51.33	20240227	3700	18.38	20241024	0.32	N	093640	500	163 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History