KissMeData/148250/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-85	5	-1.85	178870880	39430	117.68	4560	4600	4445	5980	3220	4600	4536.42	2.25	817	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	334	-9.12	0.86	12	0.53	-495.00	5260.00	5400	20241011	-16.39	3330	20241210	35.59	4680	-3.53	20250121	3435	31.44	20250103	5400	-16.39	20241011	3330	35.59	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
3	20250124	150908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	-80	5	-1.74	106753345	23663	70.63	4560	4600	4445	5980	3220	4600	4511.40	2.25	1533	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	334	-9.13	0.86	12	0.32	-495.00	5260.00	5400	20241011	-16.30	3330	20241210	35.74	4680	-3.42	20250121	3435	31.59	20250103	5400	-16.30	20241011	3330	35.74	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
4	20250124	140906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-60	5	-1.30	82587750	18323	54.69	4560	4600	4445	5980	3220	4600	4507.33	2.25	1941	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	336	-9.17	0.86	12	0.25	-495.00	5260.00	5400	20241011	-15.93	3330	20241210	36.34	4680	-2.99	20250121	3435	32.17	20250103	5400	-15.93	20241011	3330	36.34	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
5	20250124	130908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-140	5	-3.04	71917595	15963	47.64	4560	4600	4445	5980	3220	4600	4505.27	2.25	2731	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	330	-9.01	0.85	12	0.22	-495.00	5260.00	5400	20241011	-17.41	3330	20241210	33.93	4680	-4.70	20250121	3435	29.84	20250103	5400	-17.41	20241011	3330	33.93	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
6	20250124	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	-110	5	-2.39	70140040	15564	46.45	4560	4600	4445	5980	3220	4600	4506.56	2.25	2731	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	332	-9.07	0.85	12	0.21	-495.00	5260.00	5400	20241011	-16.85	3330	20241210	34.83	4680	-4.06	20250121	3435	30.71	20250103	5400	-16.85	20241011	3330	34.83	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
7	20250124	110907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	-15	5	-0.33	13507420	2950	8.80	4560	4600	4560	5980	3220	4600	4578.79	2.25	418	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	339	-9.26	0.87	12	0.04	-495.00	5260.00	5400	20241011	-15.09	3330	20241210	37.69	4680	-2.03	20250121	3435	33.48	20250103	5400	-15.09	20241011	3330	37.69	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
8	20250124	100903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	-30	5	-0.65	10806475	2359	7.04	4560	4600	4560	5980	3220	4600	4580.96	2.25	319	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	338	-9.23	0.87	12	0.03	-495.00	5260.00	5400	20241011	-15.37	3330	20241210	37.24	4680	-2.35	20250121	3435	33.04	20250103	5400	-15.37	20241011	3330	37.24	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
9	20250124	090909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	0	3	0.00	2687010	587	1.75	4560	4600	4560	5980	3220	4600	4577.53	2.25	9	4756	4677	4521	4442	4286	4717	4482	38	1380	500	3120	5	1	7391186	340	-9.29	0.87	12	0.01	-495.00	5260.00	5400	20241011	-14.81	3330	20241210	38.14	4680	-1.71	20250121	3435	33.92	20250103	5400	-14.81	20241011	3330	38.14	20241210	0.13	N	148250	500	38 억	166088	N	N	N	N
10	20250123	160903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	5	2	0.11	150950330	33495	50.28	4595	4600	4365	5970	3220	4595	4506.28	2.27	-1404	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	340	-9.29	0.87	12	0.45	-495.00	5260.00	5400	20241011	-14.81	3330	20241210	38.14	4680	-1.71	20250121	3435	33.92	20250103	5400	-14.81	20241011	3330	38.14	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
11	20250123	150902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-50	5	-1.09	82596860	18535	27.82	4595	4595	4365	5970	3220	4595	4456.26	2.27	44	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	336	-9.18	0.86	12	0.25	-495.00	5260.00	5400	20241011	-15.83	3330	20241210	36.49	4680	-2.88	20250121	3435	32.31	20250103	5400	-15.83	20241011	3330	36.49	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
12	20250123	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-165	5	-3.59	54078615	12155	18.25	4595	4595	4390	5970	3220	4595	4449.08	2.27	364	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	327	-8.95	0.84	12	0.16	-495.00	5260.00	5400	20241011	-17.96	3330	20241210	33.03	4680	-5.34	20250121	3435	28.97	20250103	5400	-17.96	20241011	3330	33.03	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
13	20250123	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-175	5	-3.81	34189805	7651	11.49	4595	4595	4410	5970	3220	4595	4468.67	2.27	-411	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	327	-8.93	0.84	12	0.10	-495.00	5260.00	5400	20241011	-18.15	3330	20241210	32.73	4680	-5.56	20250121	3435	28.68	20250103	5400	-18.15	20241011	3330	32.73	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
14	20250123	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4470	-125	5	-2.72	22227105	4951	7.43	4595	4595	4450	5970	3220	4595	4489.42	2.27	-654	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	330	-9.03	0.85	12	0.07	-495.00	5260.00	5400	20241011	-17.22	3330	20241210	34.23	4680	-4.49	20250121	3435	30.13	20250103	5400	-17.22	20241011	3330	34.23	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
15	20250123	110853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-115	5	-2.50	13676690	3030	4.55	4595	4595	4455	5970	3220	4595	4513.76	2.27	-654	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	331	-9.05	0.85	12	0.04	-495.00	5260.00	5400	20241011	-17.04	3330	20241210	34.53	4680	-4.27	20250121	3435	30.42	20250103	5400	-17.04	20241011	3330	34.53	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
16	20250123	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-140	5	-3.05	13305330	2947	4.42	4595	4595	4455	5970	3220	4595	4514.87	2.27	-630	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	329	-9.00	0.85	12	0.04	-495.00	5260.00	5400	20241011	-17.50	3330	20241210	33.78	4680	-4.81	20250121	3435	29.69	20250103	5400	-17.50	20241011	3330	33.78	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
17	20250123	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	-65	5	-1.41	3446555	751	1.13	4595	4595	4530	5970	3220	4595	4589.29	2.27	-583	4801	4697	4536	4432	4271	4750	4485	38	1375	500	3120	5	1	7391186	335	-9.15	0.86	12	0.01	-495.00	5260.00	5400	20241011	-16.11	3330	20241210	36.04	4680	-3.21	20250121	3435	31.88	20250103	5400	-16.11	20241011	3330	36.04	20241210	0.13	N	148250	500	38 억	167478	N	N	N	N
18	20250122	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	-15	5	-0.33	299566460	66614	138.47	4565	4640	4375	5990	3230	4610	4497.05	2.31	-2915	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	340	-9.28	0.87	12	0.90	-495.00	5260.00	5400	20241011	-14.91	3330	20241210	37.99	4680	-1.82	20250121	3435	33.77	20250103	5400	-14.91	20241011	3330	37.99	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
19	20250122	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	-40	5	-0.87	243978900	54482	113.25	4565	4640	4375	5990	3230	4610	4478.16	2.31	-2441	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	338	-9.23	0.87	12	0.74	-495.00	5260.00	5400	20241011	-15.37	3330	20241210	37.24	4680	-2.35	20250121	3435	33.04	20250103	5400	-15.37	20241011	3330	37.24	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
20	20250122	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	-90	5	-1.95	193631705	43421	90.26	4565	4640	4375	5990	3230	4610	4459.40	2.31	-1549	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	334	-9.13	0.86	12	0.59	-495.00	5260.00	5400	20241011	-16.30	3330	20241210	35.74	4680	-3.42	20250121	3435	31.59	20250103	5400	-16.30	20241011	3330	35.74	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
21	20250122	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-210	5	-4.56	82779800	18683	38.84	4565	4565	4390	5990	3230	4610	4430.76	2.31	426	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	325	-8.89	0.84	12	0.25	-495.00	5260.00	5400	20241011	-18.52	3330	20241210	32.13	4680	-5.98	20250121	3435	28.09	20250103	5400	-18.52	20241011	3330	32.13	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
22	20250122	120853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-195	5	-4.23	77963005	17588	36.56	4565	4565	4390	5990	3230	4610	4432.74	2.31	737	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	326	-8.92	0.84	12	0.24	-495.00	5260.00	5400	20241011	-18.24	3330	20241210	32.58	4680	-5.66	20250121	3435	28.53	20250103	5400	-18.24	20241011	3330	32.58	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
23	20250122	110856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-185	5	-4.01	64099755	14439	30.01	4565	4565	4400	5990	3230	4610	4439.35	2.31	621	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	327	-8.94	0.84	12	0.20	-495.00	5260.00	5400	20241011	-18.06	3330	20241210	32.88	4680	-5.45	20250121	3435	28.82	20250103	5400	-18.06	20241011	3330	32.88	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
24	20250122	100855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-210	5	-4.56	51109985	11504	23.91	4565	4565	4400	5990	3230	4610	4442.80	2.31	406	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	325	-8.89	0.84	12	0.16	-495.00	5260.00	5400	20241011	-18.52	3330	20241210	32.13	4680	-5.98	20250121	3435	28.09	20250103	5400	-18.52	20241011	3330	32.13	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
25	20250122	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-180	5	-3.90	12248380	2706	5.62	4565	4565	4430	5990	3230	4610	4526.38	2.31	510	4890	4750	4540	4400	4190	4820	4470	38	1380	500	3130	5	1	7391186	327	-8.95	0.84	12	0.04	-495.00	5260.00	5400	20241011	-17.96	3330	20241210	33.03	4680	-5.34	20250121	3435	28.97	20250103	5400	-17.96	20241011	3330	33.03	20241210	0.13	N	148250	500	38 억	170393	N	N	N	N
26	20250121	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	95	2	2.10	213806475	47717	18.09	4520	4680	4330	5860	3165	4515	4480.32	2.33	-2190	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	341	-9.31	0.88	12	0.65	-495.00	5260.00	5400	20241011	-14.63	3330	20241210	38.44	4680	-1.50	20250121	3435	34.21	20250103	5400	-14.63	20241011	3330	38.44	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
27	20250121	150851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	-5	5	-0.11	165014220	37130	14.08	4520	4545	4330	5860	3165	4515	4444.23	2.33	-1508	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	333	-9.11	0.86	12	0.50	-495.00	5260.00	5400	20241011	-16.48	3330	20241210	35.44	4615	-2.28	20250120	3435	31.30	20250103	5400	-16.48	20241011	3330	35.44	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
28	20250121	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-65	5	-1.44	128524460	29012	11.00	4520	4520	4330	5860	3165	4515	4430.04	2.33	-1535	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	329	-8.99	0.85	12	0.39	-495.00	5260.00	5400	20241011	-17.59	3330	20241210	33.63	4615	-3.58	20250120	3435	29.55	20250103	5400	-17.59	20241011	3330	33.63	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
29	20250121	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4440	-75	5	-1.66	108588665	24521	9.30	4520	4520	4330	5860	3165	4515	4428.39	2.33	-879	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	328	-8.97	0.84	12	0.33	-495.00	5260.00	5400	20241011	-17.78	3330	20241210	33.33	4615	-3.79	20250120	3435	29.26	20250103	5400	-17.78	20241011	3330	33.33	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
30	20250121	120836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	-70	5	-1.55	100942150	22804	8.65	4520	4520	4330	5860	3165	4515	4426.51	2.33	-642	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	329	-8.98	0.85	12	0.31	-495.00	5260.00	5400	20241011	-17.69	3330	20241210	33.48	4615	-3.68	20250120	3435	29.40	20250103	5400	-17.69	20241011	3330	33.48	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
31	20250121	110807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-35	5	-0.78	95320750	21544	8.17	4520	4520	4330	5860	3165	4515	4424.47	2.33	-629	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	331	-9.05	0.85	12	0.29	-495.00	5260.00	5400	20241011	-17.04	3330	20241210	34.53	4615	-2.93	20250120	3435	30.42	20250103	5400	-17.04	20241011	3330	34.53	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
32	20250121	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4420	-95	5	-2.10	56257785	12655	4.80	4520	4520	4380	5860	3165	4515	4445.50	2.33	-745	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	327	-8.93	0.84	12	0.17	-495.00	5260.00	5400	20241011	-18.15	3330	20241210	32.73	4615	-4.23	20250120	3435	28.68	20250103	5400	-18.15	20241011	3330	32.73	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
33	20250121	090852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4410	-105	5	-2.33	10598380	2388	0.91	4520	4520	4380	5860	3165	4515	4438.18	2.33	1011	4775	4645	4485	4355	4195	4660	4370	38	1345	500	3070	5	1	7391186	326	-8.91	0.84	12	0.03	-495.00	5260.00	5400	20241011	-18.33	3330	20241210	32.43	4615	-4.44	20250120	3435	28.38	20250103	5400	-18.33	20241011	3330	32.43	20241210	0.18	N	148250	500	38 억	172583	N	N	N	N
34	20250120	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	40	2	0.89	1185929375	263213	54.87	4515	4615	4325	5810	3135	4475	4505.59	2.37	-4735	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	334	-9.12	0.86	12	3.56	-495.00	5260.00	5400	20241011	-16.39	3330	20241210	35.59	4615	-2.17	20250120	3435	31.44	20250103	5400	-16.39	20241011	3330	35.59	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
35	20250120	150851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	95	2	2.12	1136009845	252321	52.60	4515	4615	4325	5810	3135	4475	4502.24	2.37	-6444	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	338	-9.23	0.87	12	3.41	-495.00	5260.00	5400	20241011	-15.37	3330	20241210	37.24	4615	-0.98	20250120	3435	33.04	20250103	5400	-15.37	20241011	3330	37.24	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
36	20250120	140848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-45	5	-1.01	1039189730	230883	48.13	4515	4615	4325	5810	3135	4475	4500.94	2.37	-10422	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	327	-8.95	0.84	12	3.12	-495.00	5260.00	5400	20241011	-17.96	3330	20241210	33.03	4615	-4.01	20250120	3435	28.97	20250103	5400	-17.96	20241011	3330	33.03	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
37	20250120	130848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	50	2	1.12	1008599920	224054	46.71	4515	4615	4325	5810	3135	4475	4501.59	2.37	-10914	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	334	-9.14	0.86	12	3.03	-495.00	5260.00	5400	20241011	-16.20	3330	20241210	35.89	4615	-1.95	20250120	3435	31.73	20250103	5400	-16.20	20241011	3330	35.89	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
38	20250120	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	30	2	0.67	989848775	219902	45.84	4515	4615	4325	5810	3135	4475	4501.32	2.37	-10160	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	333	-9.10	0.86	12	2.98	-495.00	5260.00	5400	20241011	-16.57	3330	20241210	35.29	4615	-2.38	20250120	3435	31.15	20250103	5400	-16.57	20241011	3330	35.29	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
39	20250120	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	50	2	1.12	874407555	194549	40.55	4515	4615	4325	5810	3135	4475	4494.54	2.37	-10144	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	334	-9.14	0.86	12	2.63	-495.00	5260.00	5400	20241011	-16.20	3330	20241210	35.89	4615	-1.95	20250120	3435	31.73	20250103	5400	-16.20	20241011	3330	35.89	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
40	20250120	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	-10	5	-0.22	769974665	171346	35.72	4515	4615	4325	5810	3135	4475	4493.68	2.37	-9009	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	330	-9.02	0.85	12	2.32	-495.00	5260.00	5400	20241011	-17.31	3330	20241210	34.08	4615	-3.25	20250120	3435	29.99	20250103	5400	-17.31	20241011	3330	34.08	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
41	20250120	090851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	15	2	0.34	504805380	111864	23.32	4515	4615	4325	5810	3135	4475	4512.67	2.37	-7831	4965	4720	4320	4075	3675	4842	4197	38	1335	500	3040	5	1	7391186	332	-9.07	0.85	12	1.51	-495.00	5260.00	5400	20241011	-16.85	3330	20241210	34.83	4615	-2.71	20250120	3435	30.71	20250103	5400	-16.85	20241011	3330	34.83	20241210	0.18	N	148250	500	38 억	175471	N	N	N	N
42	20250117	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	595	2	15.34	1748500415	408149	2744.23	3995	4565	3920	5040	2720	3880	4283.75	2.00	30238	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	331	-9.04	0.85	12	5.52	-495.00	5260.00	5400	20241011	-17.13	3330	20241210	34.38	4565	-1.97	20250117	3435	30.28	20250103	5400	-17.13	20241011	3330	34.38	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
43	20250117	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4390	510	2	13.14	1666314580	389667	2619.96	3995	4565	3920	5040	2720	3880	4276.25	2.00	28495	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	324	-8.87	0.83	12	5.27	-495.00	5260.00	5400	20241011	-18.70	3330	20241210	31.83	4565	-3.83	20250117	3435	27.80	20250103	5400	-18.70	20241011	3330	31.83	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
44	20250117	140851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	290	2	7.47	1457742350	341699	2297.45	3995	4565	3920	5040	2720	3880	4266.16	2.00	21439	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	308	-8.42	0.79	12	4.62	-495.00	5260.00	5400	20241011	-22.78	3330	20241210	25.23	4565	-8.65	20250117	3435	21.40	20250103	5400	-22.78	20241011	3330	25.23	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
45	20250117	130848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	450	2	11.60	712392225	169195	1137.60	3995	4345	3920	5040	2720	3880	4210.48	2.00	11308	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	320	-8.75	0.82	12	2.29	-495.00	5260.00	5400	20241011	-19.81	3330	20241210	30.03	4345	-0.35	20250117	3435	26.06	20250103	5400	-19.81	20241011	3330	30.03	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
46	20250117	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	455	2	11.73	577360295	137846	926.82	3995	4345	3920	5040	2720	3880	4188.44	2.00	10669	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	320	-8.76	0.82	12	1.87	-495.00	5260.00	5400	20241011	-19.72	3330	20241210	30.18	4345	-0.23	20250117	3435	26.20	20250103	5400	-19.72	20241011	3330	30.18	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
47	20250117	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	330	2	8.51	336094155	81430	547.50	3995	4240	3920	5040	2720	3880	4127.40	2.00	5724	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	311	-8.51	0.80	12	1.10	-495.00	5260.00	5400	20241011	-22.04	3330	20241210	26.43	4240	-0.71	20250117	3435	22.56	20250103	5400	-22.04	20241011	3330	26.43	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
48	20250117	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4090	210	2	5.41	159778090	39219	263.69	3995	4125	3920	5040	2720	3880	4074.00	2.00	48	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	302	-8.26	0.78	12	0.53	-495.00	5260.00	5400	20241011	-24.26	3330	20241210	22.82	4125	-0.85	20250117	3435	19.07	20250103	5400	-24.26	20241011	3330	22.82	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
49	20250117	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	170	2	4.38	52348470	12944	87.03	3995	4085	3920	5040	2720	3880	4044.23	2.00	-1275	4106	3992	3826	3712	3546	4050	3770	38	1160	500	2630	5	1	7391186	299	-8.18	0.77	12	0.18	-495.00	5260.00	5400	20241011	-25.00	3330	20241210	21.62	4085	-0.86	20250117	3435	17.90	20250103	5400	-25.00	20241011	3330	21.62	20241210	0.19	N	148250	500	38 억	148172	N	N	N	N
50	20250116	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	35	2	0.91	53284290	13760	277.36	3855	3940	3660	4995	2695	3845	3872.40	2.00	333	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	287	-7.84	0.74	12	0.19	-495.00	5260.00	5400	20241011	-28.15	3330	20241210	16.52	3940	-1.52	20250116	3435	12.95	20250103	5400	-28.15	20241011	3330	16.52	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
51	20250116	150800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	40	2	1.04	52689730	13607	274.28	3855	3940	3660	4995	2695	3845	3872.25	2.00	323	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	287	-7.85	0.74	12	0.18	-495.00	5260.00	5400	20241011	-28.06	3330	20241210	16.67	3940	-1.40	20250116	3435	13.10	20250103	5400	-28.06	20241011	3330	16.67	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
52	20250116	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	25	2	0.65	44040405	11379	229.37	3855	3940	3660	4995	2695	3845	3870.32	2.00	265	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	286	-7.82	0.74	12	0.15	-495.00	5260.00	5400	20241011	-28.33	3330	20241210	16.22	3940	-1.78	20250116	3435	12.66	20250103	5400	-28.33	20241011	3330	16.22	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
53	20250116	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	35	2	0.91	43781115	11312	228.02	3855	3940	3660	4995	2695	3845	3870.32	2.00	247	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	287	-7.84	0.74	12	0.15	-495.00	5260.00	5400	20241011	-28.15	3330	20241210	16.52	3940	-1.52	20250116	3435	12.95	20250103	5400	-28.15	20241011	3330	16.52	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
54	20250116	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	15	2	0.39	43443565	11225	226.26	3855	3940	3660	4995	2695	3845	3870.25	2.00	246	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	285	-7.80	0.73	12	0.15	-495.00	5260.00	5400	20241011	-28.52	3330	20241210	15.92	3940	-2.03	20250116	3435	12.37	20250103	5400	-28.52	20241011	3330	15.92	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
55	20250116	110847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	50	2	1.30	42591025	11004	221.81	3855	3940	3660	4995	2695	3845	3870.50	2.00	214	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	288	-7.87	0.74	12	0.15	-495.00	5260.00	5400	20241011	-27.87	3330	20241210	16.97	3940	-1.14	20250116	3435	13.39	20250103	5400	-27.87	20241011	3330	16.97	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
56	20250116	100847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	60	2	1.56	18689465	4787	96.49	3855	3940	3820	4995	2695	3845	3904.21	2.00	-410	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	289	-7.89	0.74	12	0.06	-495.00	5260.00	5400	20241011	-27.69	3330	20241210	17.27	3940	-0.89	20250116	3435	13.68	20250103	5400	-27.69	20241011	3330	17.27	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
57	20250116	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	25	2	0.65	4073910	1052	21.21	3855	3890	3855	4995	2695	3845	3872.54	2.00	-548	3901	3872	3841	3812	3781	3857	3797	38	1150	500	2610	5	1	7391186	286	-7.82	0.74	12	0.01	-495.00	5260.00	5400	20241011	-28.33	3330	20241210	16.22	3900	-0.77	20250114	3435	12.66	20250103	5400	-28.33	20241011	3330	16.22	20241210	0.19	N	148250	500	38 억	147839	N	N	N	N
58	20250115	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	-5	5	-0.13	19075595	4961	46.39	3850	3870	3810	5000	2695	3850	3845.11	2.00	-157	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	284	-7.77	0.73	12	0.07	-495.00	5260.00	5400	20241011	-28.80	3330	20241210	15.47	3900	-1.41	20250114	3435	11.94	20250103	5400	-28.80	20241011	3330	15.47	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
59	20250115	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	5	2	0.13	17505800	4553	42.58	3850	3870	3810	5000	2695	3850	3844.89	2.00	77	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	285	-7.79	0.73	12	0.06	-495.00	5260.00	5400	20241011	-28.61	3330	20241210	15.77	3900	-1.15	20250114	3435	12.23	20250103	5400	-28.61	20241011	3330	15.77	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
60	20250115	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	5	2	0.13	16643815	4329	40.48	3850	3870	3810	5000	2695	3850	3844.73	2.00	165	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	285	-7.79	0.73	12	0.06	-495.00	5260.00	5400	20241011	-28.61	3330	20241210	15.77	3900	-1.15	20250114	3435	12.23	20250103	5400	-28.61	20241011	3330	15.77	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
61	20250115	130845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	10	2	0.26	16490365	4289	40.11	3850	3870	3810	5000	2695	3850	3844.80	2.00	165	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	285	-7.80	0.73	12	0.06	-495.00	5260.00	5400	20241011	-28.52	3330	20241210	15.92	3900	-1.03	20250114	3435	12.37	20250103	5400	-28.52	20241011	3330	15.92	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
62	20250115	120828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	-10	5	-0.26	12563030	3264	30.52	3850	3870	3810	5000	2695	3850	3848.97	2.00	166	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	284	-7.76	0.73	12	0.04	-495.00	5260.00	5400	20241011	-28.89	3330	20241210	15.32	3900	-1.54	20250114	3435	11.79	20250103	5400	-28.89	20241011	3330	15.32	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
63	20250115	110845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-15	5	-0.39	12099000	3143	29.39	3850	3870	3810	5000	2695	3850	3849.51	2.00	166	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	283	-7.75	0.73	12	0.04	-495.00	5260.00	5400	20241011	-28.98	3330	20241210	15.17	3900	-1.67	20250114	3435	11.64	20250103	5400	-28.98	20241011	3330	15.17	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
64	20250115	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3845	-5	5	-0.13	10184945	2643	24.72	3850	3870	3845	5000	2695	3850	3853.55	2.00	124	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	284	-7.77	0.73	12	0.04	-495.00	5260.00	5400	20241011	-28.80	3330	20241210	15.47	3900	-1.41	20250114	3435	11.94	20250103	5400	-28.80	20241011	3330	15.47	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
65	20250115	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	15	2	0.39	169425	44	0.41	3850	3865	3850	5000	2695	3850	3850.57	2.00	-6	4026	3937	3811	3722	3596	3982	3767	38	1150	500	2610	5	1	7391186	286	-7.81	0.73	12	0.00	-495.00	5260.00	5400	20241011	-28.43	3330	20241210	16.07	3900	-0.90	20250114	3435	12.52	20250103	5400	-28.43	20241011	3330	16.07	20241210	0.19	N	148250	500	38 억	147996	N	N	N	N
66	20250114	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	145	2	3.91	40812560	10692	163.89	3685	3900	3685	4815	2595	3705	3817.11	1.96	3013	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	285	-7.78	0.73	12	0.14	-495.00	5260.00	5400	20241011	-28.70	3330	20241210	15.62	3900	-1.28	20250114	3435	12.08	20250103	5400	-28.70	20241011	3330	15.62	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
67	20250114	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	85	2	2.29	36675125	9618	147.42	3685	3900	3685	4815	2595	3705	3813.18	1.96	3210	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	280	-7.66	0.72	12	0.13	-495.00	5260.00	5400	20241011	-29.81	3330	20241210	13.81	3900	-2.82	20250114	3435	10.33	20250103	5400	-29.81	20241011	3330	13.81	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
68	20250114	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	95	2	2.56	30795865	8070	123.70	3685	3900	3685	4815	2595	3705	3816.09	1.96	2708	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	281	-7.68	0.72	12	0.11	-495.00	5260.00	5400	20241011	-29.63	3330	20241210	14.11	3900	-2.56	20250114	3435	10.63	20250103	5400	-29.63	20241011	3330	14.11	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
69	20250114	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	100	2	2.70	26335855	6897	105.72	3685	3900	3685	4815	2595	3705	3818.45	1.96	2607	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	281	-7.69	0.72	12	0.09	-495.00	5260.00	5400	20241011	-29.54	3330	20241210	14.26	3900	-2.44	20250114	3435	10.77	20250103	5400	-29.54	20241011	3330	14.26	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
70	20250114	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	105	2	2.83	22031865	5766	88.38	3685	3900	3685	4815	2595	3705	3821.00	1.96	1645	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	282	-7.70	0.72	12	0.08	-495.00	5260.00	5400	20241011	-29.44	3330	20241210	14.41	3900	-2.31	20250114	3435	10.92	20250103	5400	-29.44	20241011	3330	14.41	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
71	20250114	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	100	2	2.70	20112950	5262	80.66	3685	3900	3685	4815	2595	3705	3822.30	1.96	1354	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	281	-7.69	0.72	12	0.07	-495.00	5260.00	5400	20241011	-29.54	3330	20241210	14.26	3900	-2.44	20250114	3435	10.77	20250103	5400	-29.54	20241011	3330	14.26	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
72	20250114	100835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	135	2	3.64	19800730	5180	79.40	3685	3900	3685	4815	2595	3705	3822.53	1.96	1289	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	284	-7.76	0.73	12	0.07	-495.00	5260.00	5400	20241011	-28.89	3330	20241210	15.32	3900	-1.54	20250114	3435	11.79	20250103	5400	-28.89	20241011	3330	15.32	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
73	20250114	090839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	20	2	0.54	340220	92	1.41	3685	3725	3685	4815	2595	3705	3698.04	1.96	-9	3781	3742	3716	3677	3651	3762	3697	38	1110	500	2510	5	1	7391186	275	-7.53	0.71	12	0.00	-495.00	5260.00	5400	20241011	-31.02	3330	20241210	11.86	3780	-1.46	20250108	3435	8.44	20250103	5400	-31.02	20241011	3330	11.86	20241210	0.20	N	148250	500	38 억	144983	N	N	N	N
74	20250113	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	10	2	0.27	24171685	6524	54.28	3690	3755	3690	4800	2590	3695	3705.04	1.96	212	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	274	-7.48	0.70	12	0.09	-495.00	5260.00	5400	20241011	-31.39	3330	20241210	11.26	3780	-1.98	20250108	3435	7.86	20250103	5400	-31.39	20241011	3330	11.26	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
75	20250113	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	15	2	0.41	23878990	6445	53.62	3690	3755	3690	4800	2590	3695	3705.04	1.96	291	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	274	-7.49	0.71	12	0.09	-495.00	5260.00	5400	20241011	-31.30	3330	20241210	11.41	3780	-1.85	20250108	3435	8.01	20250103	5400	-31.30	20241011	3330	11.41	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
76	20250113	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	35	2	0.95	15300935	4133	34.38	3690	3755	3690	4800	2590	3695	3702.14	1.96	-8	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	276	-7.54	0.71	12	0.06	-495.00	5260.00	5400	20241011	-30.93	3330	20241210	12.01	3780	-1.32	20250108	3435	8.59	20250103	5400	-30.93	20241011	3330	12.01	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
77	20250113	130820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	60	2	1.62	15297205	4132	34.38	3690	3755	3690	4800	2590	3695	3702.13	1.96	-8	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	278	-7.59	0.71	12	0.06	-495.00	5260.00	5400	20241011	-30.46	3330	20241210	12.76	3780	-0.66	20250108	3435	9.32	20250103	5400	-30.46	20241011	3330	12.76	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
78	20250113	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	25	2	0.68	14464215	3907	32.50	3690	3755	3690	4800	2590	3695	3702.13	1.96	-21	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	275	-7.52	0.71	12	0.05	-495.00	5260.00	5400	20241011	-31.11	3330	20241210	11.71	3780	-1.59	20250108	3435	8.30	20250103	5400	-31.11	20241011	3330	11.71	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
79	20250113	110821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	5	2	0.14	9154895	2472	20.57	3690	3720	3690	4800	2590	3695	3703.44	1.96	-23	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	273	-7.47	0.70	12	0.03	-495.00	5260.00	5400	20241011	-31.48	3330	20241210	11.11	3780	-2.12	20250108	3435	7.71	20250103	5400	-31.48	20241011	3330	11.11	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
80	20250113	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	15	2	0.41	1808975	488	4.06	3690	3720	3690	4800	2590	3695	3706.92	1.96	-23	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	274	-7.49	0.71	12	0.01	-495.00	5260.00	5400	20241011	-31.30	3330	20241210	11.41	3780	-1.85	20250108	3435	8.01	20250103	5400	-31.30	20241011	3330	11.41	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
81	20250113	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	10	2	0.27	971315	262	2.18	3690	3720	3690	4800	2590	3695	3707.31	1.96	-21	3871	3782	3671	3582	3471	3727	3527	38	1105	500	2510	5	1	7391186	274	-7.48	0.70	12	0.00	-495.00	5260.00	5400	20241011	-31.39	3330	20241210	11.26	3780	-1.98	20250108	3435	7.86	20250103	5400	-31.39	20241011	3330	11.26	20241210	0.20	N	148250	500	38 억	144750	N	N	N	N
82	20250110	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-25	5	-0.67	44138590	12020	339.07	3720	3760	3560	4835	2605	3720	3672.10	1.95	560	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	273	-7.46	0.70	12	0.16	-495.00	5260.00	5400	20241011	-31.57	3330	20241210	10.96	3780	-2.25	20250108	3435	7.57	20250103	5400	-31.57	20241011	3330	10.96	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
83	20250110	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-25	5	-0.67	40273605	10974	309.56	3720	3760	3560	4835	2605	3720	3669.91	1.95	671	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	273	-7.46	0.70	12	0.15	-495.00	5260.00	5400	20241011	-31.57	3330	20241210	10.96	3780	-2.25	20250108	3435	7.57	20250103	5400	-31.57	20241011	3330	10.96	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
84	20250110	140817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	-40	5	-1.08	24269525	6617	186.66	3720	3760	3560	4835	2605	3720	3667.75	1.95	595	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	272	-7.43	0.70	12	0.09	-495.00	5260.00	5400	20241011	-31.85	3330	20241210	10.51	3780	-2.65	20250108	3435	7.13	20250103	5400	-31.85	20241011	3330	10.51	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
85	20250110	130816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-45	5	-1.21	22980680	6267	176.78	3720	3760	3560	4835	2605	3720	3666.93	1.95	584	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	272	-7.42	0.70	12	0.08	-495.00	5260.00	5400	20241011	-31.94	3330	20241210	10.36	3780	-2.78	20250108	3435	6.99	20250103	5400	-31.94	20241011	3330	10.36	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
86	20250110	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	-40	5	-1.08	21921085	5979	168.66	3720	3760	3560	4835	2605	3720	3666.35	1.95	548	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	272	-7.43	0.70	12	0.08	-495.00	5260.00	5400	20241011	-31.85	3330	20241210	10.51	3780	-2.65	20250108	3435	7.13	20250103	5400	-31.85	20241011	3330	10.51	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
87	20250110	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-30	5	-0.81	18154255	4959	139.89	3720	3760	3560	4835	2605	3720	3660.87	1.95	455	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	273	-7.45	0.70	12	0.07	-495.00	5260.00	5400	20241011	-31.67	3330	20241210	10.81	3780	-2.38	20250108	3435	7.42	20250103	5400	-31.67	20241011	3330	10.81	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
88	20250110	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	-15	5	-0.40	16861755	4610	130.04	3720	3760	3560	4835	2605	3720	3657.65	1.95	402	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	274	-7.48	0.70	12	0.06	-495.00	5260.00	5400	20241011	-31.39	3330	20241210	11.26	3780	-1.98	20250108	3435	7.86	20250103	5400	-31.39	20241011	3330	11.26	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
89	20250110	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-20	5	-0.54	1792280	483	13.62	3720	3760	3700	4835	2605	3720	3710.72	1.95	24	3800	3760	3715	3675	3630	3780	3695	38	1115	500	2520	5	1	7391186	273	-7.47	0.70	12	0.01	-495.00	5260.00	5400	20241011	-31.48	3330	20241210	11.11	3780	-2.12	20250108	3435	7.71	20250103	5400	-31.48	20241011	3330	11.11	20241210	0.20	N	148250	500	38 억	144190	N	N	N	N
90	20250109	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	10	2	0.27	13239285	3545	42.22	3670	3755	3670	4820	2600	3710	3734.64	1.95	258	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	275	-7.52	0.71	12	0.05	-495.00	5260.00	5400	20241011	-31.11	3330	20241210	11.71	3780	-1.59	20250108	3435	8.30	20250103	5400	-31.11	20241011	3330	11.71	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
91	20250109	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	40	2	1.08	12509535	3349	39.88	3670	3755	3670	4820	2600	3710	3735.30	1.95	265	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	277	-7.58	0.71	12	0.05	-495.00	5260.00	5400	20241011	-30.56	3330	20241210	12.61	3780	-0.79	20250108	3435	9.17	20250103	5400	-30.56	20241011	3330	12.61	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
92	20250109	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	20	2	0.54	3300355	888	10.58	3670	3750	3670	4820	2600	3710	3716.62	1.95	-15	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	276	-7.54	0.71	12	0.01	-495.00	5260.00	5400	20241011	-30.93	3330	20241210	12.01	3780	-1.32	20250108	3435	8.59	20250103	5400	-30.93	20241011	3330	12.01	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
93	20250109	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	10	2	0.27	2675465	720	8.57	3670	3750	3670	4820	2600	3710	3715.92	1.95	29	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	275	-7.52	0.71	12	0.01	-495.00	5260.00	5400	20241011	-31.11	3330	20241210	11.71	3780	-1.59	20250108	3435	8.30	20250103	5400	-31.11	20241011	3330	11.71	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
94	20250109	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-10	5	-0.27	2240285	602	7.17	3670	3750	3670	4820	2600	3710	3721.40	1.95	14	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	273	-7.47	0.70	12	0.01	-495.00	5260.00	5400	20241011	-31.48	3330	20241210	11.11	3780	-2.12	20250108	3435	7.71	20250103	5400	-31.48	20241011	3330	11.11	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
95	20250109	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	5	2	0.13	1973645	530	6.31	3670	3750	3670	4820	2600	3710	3723.86	1.95	-39	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	275	-7.51	0.71	12	0.01	-495.00	5260.00	5400	20241011	-31.20	3330	20241210	11.56	3780	-1.72	20250108	3435	8.15	20250103	5400	-31.20	20241011	3330	11.56	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
96	20250109	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-10	5	-0.27	1499860	402	4.79	3670	3750	3670	4820	2600	3710	3731.00	1.95	-93	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	273	-7.47	0.70	12	0.01	-495.00	5260.00	5400	20241011	-31.48	3330	20241210	11.11	3780	-2.12	20250108	3435	7.71	20250103	5400	-31.48	20241011	3330	11.11	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
97	20250109	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	10	2	0.27	125840	34	0.40	3670	3720	3670	4820	2600	3710	3701.18	1.95	-20	3876	3792	3696	3612	3516	3835	3655	38	1110	500	2520	5	1	7391186	275	-7.52	0.71	12	0.00	-495.00	5260.00	5400	20241011	-31.11	3330	20241210	11.71	3780	-1.59	20250108	3435	8.30	20250103	5400	-31.11	20241011	3330	11.71	20241210	0.20	N	148250	500	38 억	143932	N	N	N	N
98	20250108	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	110	2	3.06	29865135	8134	250.97	3600	3780	3600	4680	2520	3600	3671.64	1.94	396	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	274	-7.49	0.71	12	0.11	-495.00	5260.00	5400	20241011	-31.30	3330	20241210	11.41	3780	-1.85	20250108	3435	8.01	20250103	5400	-31.30	20241011	3330	11.41	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
99	20250108	150807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	110	2	3.06	28785545	7843	241.99	3600	3780	3600	4680	2520	3600	3670.22	1.94	401	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	274	-7.49	0.71	12	0.11	-495.00	5260.00	5400	20241011	-31.30	3330	20241210	11.41	3780	-1.85	20250108	3435	8.01	20250103	5400	-31.30	20241011	3330	11.41	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
100	20250108	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	90	2	2.50	26839585	7317	225.76	3600	3780	3600	4680	2520	3600	3668.11	1.94	401	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	273	-7.45	0.70	12	0.10	-495.00	5260.00	5400	20241011	-31.67	3330	20241210	10.81	3780	-2.38	20250108	3435	7.42	20250103	5400	-31.67	20241011	3330	10.81	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
101	20250108	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	80	2	2.22	22195035	6058	186.92	3600	3780	3600	4680	2520	3600	3663.76	1.94	391	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	272	-7.43	0.70	12	0.08	-495.00	5260.00	5400	20241011	-31.85	3330	20241210	10.51	3780	-2.65	20250108	3435	7.13	20250103	5400	-31.85	20241011	3330	10.51	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
102	20250108	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	70	2	1.94	22044010	6017	185.65	3600	3780	3600	4680	2520	3600	3663.62	1.94	383	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	271	-7.41	0.70	12	0.08	-495.00	5260.00	5400	20241011	-32.04	3330	20241210	10.21	3780	-2.91	20250108	3435	6.84	20250103	5400	-32.04	20241011	3330	10.21	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
103	20250108	110807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	55	2	1.53	15267710	4177	128.88	3600	3780	3600	4680	2520	3600	3655.19	1.94	380	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	270	-7.38	0.69	12	0.06	-495.00	5260.00	5400	20241011	-32.31	3330	20241210	9.76	3780	-3.31	20250108	3435	6.40	20250103	5400	-32.31	20241011	3330	9.76	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
104	20250108	100808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	80	2	2.22	13870565	3797	117.16	3600	3780	3600	4680	2520	3600	3653.03	1.94	383	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	272	-7.43	0.70	12	0.05	-495.00	5260.00	5400	20241011	-31.85	3330	20241210	10.51	3780	-2.65	20250108	3435	7.13	20250103	5400	-31.85	20241011	3330	10.51	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
105	20250108	090808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3610	10	2	0.28	140460	39	1.20	3600	3610	3600	4680	2520	3600	3601.54	1.94	-36	3623	3611	3598	3586	3573	3612	3587	38	1080	500	2440	5	1	7391186	267	-7.29	0.69	12	0.00	-495.00	5260.00	5400	20241011	-33.15	3330	20241210	8.41	3620	-0.28	20250106	3435	5.09	20250103	5400	-33.15	20241011	3330	8.41	20241210	0.21	N	148250	500	38 억	143536	N	N	N	N
106	20250107	160801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	25	2	0.70	11656685	3241	47.03	3600	3610	3585	4645	2505	3575	3596.63	1.93	606	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	266	-7.27	0.68	12	0.04	-495.00	5260.00	5400	20241011	-33.33	3330	20241210	8.11	3620	-0.55	20250106	3435	4.80	20250103	5400	-33.33	20241011	3330	8.11	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
107	20250107	150802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	20	2	0.56	11405080	3171	46.01	3600	3610	3585	4645	2505	3575	3596.68	1.93	641	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	266	-7.26	0.68	12	0.04	-495.00	5260.00	5400	20241011	-33.43	3330	20241210	7.96	3620	-0.69	20250106	3435	4.66	20250103	5400	-33.43	20241011	3330	7.96	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
108	20250107	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	20	2	0.56	8464370	2353	34.14	3600	3610	3585	4645	2505	3575	3597.27	1.93	641	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	266	-7.26	0.68	12	0.03	-495.00	5260.00	5400	20241011	-33.43	3330	20241210	7.96	3620	-0.69	20250106	3435	4.66	20250103	5400	-33.43	20241011	3330	7.96	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
109	20250107	130801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	30	2	0.84	8414025	2339	33.94	3600	3610	3585	4645	2505	3575	3597.27	1.93	641	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	266	-7.28	0.69	12	0.03	-495.00	5260.00	5400	20241011	-33.24	3330	20241210	8.26	3620	-0.41	20250106	3435	4.95	20250103	5400	-33.24	20241011	3330	8.26	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
110	20250107	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	25	2	0.70	6324540	1757	25.49	3600	3610	3590	4645	2505	3575	3599.62	1.93	546	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	266	-7.27	0.68	12	0.02	-495.00	5260.00	5400	20241011	-33.33	3330	20241210	8.11	3620	-0.55	20250106	3435	4.80	20250103	5400	-33.33	20241011	3330	8.11	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
111	20250107	110758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	15	2	0.42	1363605	379	5.50	3600	3610	3590	4645	2505	3575	3597.90	1.93	-7	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	265	-7.25	0.68	12	0.01	-495.00	5260.00	5400	20241011	-33.52	3330	20241210	7.81	3620	-0.83	20250106	3435	4.51	20250103	5400	-33.52	20241011	3330	7.81	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
112	20250107	100804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	20	2	0.56	1062045	295	4.28	3600	3610	3595	4645	2505	3575	3600.15	1.93	-7	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	266	-7.26	0.68	12	0.00	-495.00	5260.00	5400	20241011	-33.43	3330	20241210	7.96	3620	-0.69	20250106	3435	4.66	20250103	5400	-33.43	20241011	3330	7.96	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
113	20250107	090805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	25	2	0.70	180000	50	0.73	3600	3600	3600	4645	2505	3575	3600.00	1.93	-15	3678	3626	3568	3516	3458	3652	3542	38	1070	500	2430	5	1	7391186	266	-7.27	0.68	12	0.00	-495.00	5260.00	5400	20241011	-33.33	3330	20241210	8.11	3620	-0.55	20250106	3435	4.80	20250103	5400	-33.33	20241011	3330	8.11	20241210	0.22	N	148250	500	38 억	142985	N	N	N	N
114	20250106	160753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	15	2	0.42	24651750	6892	140.60	3560	3620	3510	4625	2495	3560	3576.86	1.90	2924	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	264	-7.22	0.68	12	0.09	-495.00	5260.00	5400	20241011	-33.80	3330	20241210	7.36	3620	-1.24	20250106	3435	4.08	20250103	5400	-33.80	20241011	3330	7.36	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
115	20250106	150751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	40	2	1.12	24036485	6720	137.09	3560	3620	3510	4625	2495	3560	3576.86	1.90	2997	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	266	-7.27	0.68	12	0.09	-495.00	5260.00	5400	20241011	-33.33	3330	20241210	8.11	3620	-0.55	20250106	3435	4.80	20250103	5400	-33.33	20241011	3330	8.11	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
116	20250106	140753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	30	2	0.84	18618085	5213	106.34	3560	3620	3510	4625	2495	3560	3571.47	1.90	1619	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	265	-7.25	0.68	12	0.07	-495.00	5260.00	5400	20241011	-33.52	3330	20241210	7.81	3620	-0.83	20250106	3435	4.51	20250103	5400	-33.52	20241011	3330	7.81	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
117	20250106	130750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	30	2	0.84	17986800	5037	102.75	3560	3620	3510	4625	2495	3560	3570.94	1.90	1613	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	265	-7.25	0.68	12	0.07	-495.00	5260.00	5400	20241011	-33.52	3330	20241210	7.81	3620	-0.83	20250106	3435	4.51	20250103	5400	-33.52	20241011	3330	7.81	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
118	20250106	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	25	2	0.70	16694520	4677	95.41	3560	3620	3510	4625	2495	3560	3569.49	1.90	1550	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	265	-7.24	0.68	12	0.06	-495.00	5260.00	5400	20241011	-33.61	3330	20241210	7.66	3620	-0.97	20250106	3435	4.37	20250103	5400	-33.61	20241011	3330	7.66	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
119	20250106	110748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	30	2	0.84	8222935	2305	47.02	3560	3620	3510	4625	2495	3560	3567.43	1.90	365	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	265	-7.25	0.68	12	0.03	-495.00	5260.00	5400	20241011	-33.52	3330	20241210	7.81	3620	-0.83	20250106	3435	4.51	20250103	5400	-33.52	20241011	3330	7.81	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
120	20250106	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	0	3	0.00	7855595	2202	44.92	3560	3620	3510	4625	2495	3560	3567.48	1.90	363	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	263	-7.19	0.68	12	0.03	-495.00	5260.00	5400	20241011	-34.07	3330	20241210	6.91	3620	-1.66	20250106	3435	3.64	20250103	5400	-34.07	20241011	3330	6.91	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
121	20250106	090746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	10	2	0.28	1810980	508	10.36	3560	3590	3560	4625	2495	3560	3564.92	1.90	306	3663	3611	3523	3471	3383	3637	3497	38	1065	500	2420	5	1	7391186	264	-7.21	0.68	12	0.01	-495.00	5260.00	5400	20241011	-33.89	3330	20241210	7.21	3590	-0.56	20250106	3435	3.93	20250103	5400	-33.89	20241011	3330	7.21	20241210	0.22	N	148250	500	38 억	140184	N	N	N	N
122	20250103	160742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	15	2	0.42	17380070	4902	267.28	3545	3575	3435	4605	2485	3545	3545.51	1.89	149	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	263	-7.19	0.68	12	0.07	-495.00	5260.00	5400	20241011	-34.07	3330	20241210	6.91	3575	-0.42	20250103	3435	3.64	20250103	5400	-34.07	20241011	3330	6.91	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
123	20250103	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	15	2	0.42	17205635	4853	264.61	3545	3575	3435	4605	2485	3545	3545.36	1.89	149	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	263	-7.19	0.68	12	0.07	-495.00	5260.00	5400	20241011	-34.07	3330	20241210	6.91	3575	-0.42	20250103	3435	3.64	20250103	5400	-34.07	20241011	3330	6.91	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
124	20250103	140745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	10	2	0.28	16995890	4794	261.40	3545	3575	3435	4605	2485	3545	3545.24	1.89	149	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	263	-7.18	0.68	12	0.06	-495.00	5260.00	5400	20241011	-34.17	3330	20241210	6.76	3575	-0.56	20250103	3435	3.49	20250103	5400	-34.17	20241011	3330	6.76	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
125	20250103	130744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	25	2	0.71	16949675	4781	260.69	3545	3575	3435	4605	2485	3545	3545.22	1.89	146	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	264	-7.21	0.68	12	0.06	-495.00	5260.00	5400	20241011	-33.89	3330	20241210	7.21	3575	-0.14	20250103	3435	3.93	20250103	5400	-33.89	20241011	3330	7.21	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
126	20250103	120744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	15	2	0.42	6763180	1927	105.07	3545	3560	3435	4605	2485	3545	3509.69	1.89	54	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	263	-7.19	0.68	12	0.03	-495.00	5260.00	5400	20241011	-34.07	3330	20241210	6.91	3560	0.00	20250102	3435	3.64	20250103	5400	-34.07	20241011	3330	6.91	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
127	20250103	110744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	5	2	0.14	5693215	1626	88.66	3545	3560	3435	4605	2485	3545	3501.36	1.89	54	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	262	-7.17	0.67	12	0.02	-495.00	5260.00	5400	20241011	-34.26	3330	20241210	6.61	3560	0.00	20250102	3435	3.35	20250103	5400	-34.26	20241011	3330	6.61	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
128	20250103	100742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	15	2	0.42	5600790	1600	87.24	3545	3560	3435	4605	2485	3545	3500.49	1.89	58	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	263	-7.19	0.68	12	0.02	-495.00	5260.00	5400	20241011	-34.07	3330	20241210	6.91	3560	0.00	20250102	3435	3.64	20250103	5400	-34.07	20241011	3330	6.91	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
129	20250103	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-15	5	-0.42	3829090	1099	59.92	3545	3545	3435	4605	2485	3545	3484.16	1.89	10	3601	3572	3531	3502	3461	3587	3517	38	1060	500	2410	5	1	7391186	261	-7.13	0.67	12	0.01	-495.00	5260.00	5400	20241011	-34.63	3330	20241210	6.01	3560	-0.84	20250102	3435	2.77	20250103	5400	-34.63	20241011	3330	6.01	20241210	0.24	N	148250	500	38 억	140043	N	N	N	N
130	20250102	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	85	2	2.46	6470375	1833	27.41	3490	3560	3490	4495	2425	3460	3529.94	1.90	-138	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	262	-7.16	0.67	12	0.02	-495.00	5260.00	5400	20241011	-34.35	3330	20241210	6.46	3560	-0.42	20250102	3490	1.58	20250102	5400	-34.35	20241011	3330	6.46	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N
131	20250102	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	80	2	2.31	6027290	1708	25.54	3490	3560	3490	4495	2425	3460	3528.86	1.90	-138	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	262	-7.15	0.67	12	0.02	-495.00	5260.00	5400	20241011	-34.44	3330	20241210	6.31	3560	-0.56	20250102	3490	1.43	20250102	5400	-34.44	20241011	3330	6.31	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N
132	20250102	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	80	2	2.31	3851870	1094	16.36	3490	3560	3490	4495	2425	3460	3520.90	1.90	-118	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	262	-7.15	0.67	12	0.01	-495.00	5260.00	5400	20241011	-34.44	3330	20241210	6.31	3560	-0.56	20250102	3490	1.43	20250102	5400	-34.44	20241011	3330	6.31	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N
133	20250102	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	80	2	2.31	3745690	1064	15.91	3490	3560	3490	4495	2425	3460	3520.39	1.90	-115	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	262	-7.15	0.67	12	0.01	-495.00	5260.00	5400	20241011	-34.44	3330	20241210	6.31	3560	-0.56	20250102	3490	1.43	20250102	5400	-34.44	20241011	3330	6.31	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N
134	20250102	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	75	2	2.17	2929145	833	12.46	3490	3560	3490	4495	2425	3460	3516.38	1.90	-92	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	261	-7.14	0.67	12	0.01	-495.00	5260.00	5400	20241011	-34.54	3330	20241210	6.16	3560	-0.70	20250102	3490	1.29	20250102	5400	-34.54	20241011	3330	6.16	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N
135	20250102	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	50	2	1.45	1187805	338	5.05	3490	3560	3490	4495	2425	3460	3514.22	1.90	-67	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	259	-7.09	0.67	12	0.00	-495.00	5260.00	5400	20241011	-35.00	3330	20241210	5.41	3560	-1.40	20250102	3490	0.57	20250102	5400	-35.00	20241011	3330	5.41	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N
136	20250102	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	70	2	2.02	751565	214	3.20	3490	3560	3490	4495	2425	3460	3511.99	1.90	-26	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	261	-7.13	0.67	12	0.00	-495.00	5260.00	5400	20241011	-34.63	3330	20241210	6.01	3560	-0.84	20250102	3490	1.15	20250102	5400	-34.63	20241011	3330	6.01	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N
137	20250102	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	0	3	0.00	0	0	0.00	0	0	0	4495	2425	3460	0.00	1.90	0	3690	3575	3485	3370	3280	3632	3427	38	1035	500	2350	5	1	7391186	256	-6.99	0.66	12	0.00	-495.00	5260.00	5400	20241011	-35.93	3330	20241210	3.90	0	0.00	0	0	0.00	0	5400	-35.93	20241011	3330	3.90	20241210	0.25	N	148250	500	38 억	140159	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History