KissMeData/082920/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160707	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27000	-1900	5	-6.57	11864181700	435186	228.37	28800	29300	26250	37550	20250	28900	27262.49	30.64	45801	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6175	16.93	2.56	12	1.90	1595.00	10564.00	29900	20250122	-9.70	15900	20240122	69.81	29900	-9.70	20250122	20850	29.50	20250102	29900	-9.70	20250122	16160	67.08	20240125	1.77	N	082920	500	114 억	7008939	N	N	9	N	N
3	20250124	150707	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26600	-2300	5	-7.96	11103117150	406777	213.46	28800	29300	26250	37550	20250	28900	27295.19	30.64	43115	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6084	16.68	2.52	12	1.78	1595.00	10564.00	29900	20250122	-11.04	15900	20240122	67.30	29900	-11.04	20250122	20850	27.58	20250102	29900	-11.04	20250122	16160	64.60	20240125	1.77	N	082920	500	114 억	7008939	N	N	43	N	N
4	20250124	140707	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26700	-2200	5	-7.61	9739250050	355851	186.74	28800	29300	26250	37550	20250	28900	27368.74	30.64	45417	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6107	16.74	2.53	12	1.56	1595.00	10564.00	29900	20250122	-10.70	15900	20240122	67.92	29900	-10.70	20250122	20850	28.06	20250102	29900	-10.70	20250122	16160	65.22	20240125	1.77	N	082920	500	114 억	7008939	N	N	43	N	N
5	20250124	130707	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26850	-2050	5	-7.09	7496743350	271529	142.49	28800	29300	26750	37550	20250	28900	27609.18	30.64	29677	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6141	16.83	2.54	12	1.19	1595.00	10564.00	29900	20250122	-10.20	15900	20240122	68.87	29900	-10.20	20250122	20850	28.78	20250102	29900	-10.20	20250122	16160	66.15	20240125	1.77	N	082920	500	114 억	7008939	N	N	43	N	N
6	20250124	120705	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26850	-2050	5	-7.09	6625541200	239157	125.50	28800	29300	26750	37550	20250	28900	27703.54	30.64	20502	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6141	16.83	2.54	12	1.05	1595.00	10564.00	29900	20250122	-10.20	15900	20240122	68.87	29900	-10.20	20250122	20850	28.78	20250102	29900	-10.20	20250122	16160	66.15	20240125	1.77	N	082920	500	114 억	7008939	N	N	43	N	N
7	20250124	110707	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26950	-1950	5	-6.75	5713656350	205314	107.74	28800	29300	26800	37550	20250	28900	27828.67	30.64	24063	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6164	16.90	2.55	12	0.90	1595.00	10564.00	29900	20250122	-9.87	15900	20240122	69.50	29900	-9.87	20250122	20850	29.26	20250102	29900	-9.87	20250122	16160	66.77	20240125	1.77	N	082920	500	114 억	7008939	N	N	43	N	N
8	20250124	100704	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	27900	-1000	5	-3.46	4014243750	142823	74.95	28800	29300	27000	37550	20250	28900	28106.21	30.64	15400	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6381	17.49	2.64	12	0.62	1595.00	10564.00	29900	20250122	-6.69	15900	20240122	75.47	29900	-6.69	20250122	20850	33.81	20250102	29900	-6.69	20250122	16160	72.65	20240125	1.77	N	082920	500	114 억	7008939	N	N	43	N	N
9	20250124	090708	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28400	-500	5	-1.73	1386377550	49061	25.75	28800	29300	27000	37550	20250	28900	28257.74	30.64	5679	29733	29316	29033	28616	28333	29175	28475	114	8650	500	21380	50	1	22872213	6496	17.81	2.69	12	0.21	1595.00	10564.00	29900	20250122	-5.02	15900	20240122	78.62	29900	-5.02	20250122	20850	36.21	20250102	29900	-5.02	20250122	16160	75.74	20240125	1.77	N	082920	500	114 억	7008939	N	N	43	N	N
10	20250123	160704	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28900	-250	5	-0.86	5493141700	188926	34.96	29000	29450	28750	37850	20450	29150	29075.64	30.69	-19151	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6610	18.12	2.74	12	0.83	1595.00	10564.00	29900	20250122	-3.34	15900	20240122	81.76	29900	-3.34	20250122	20850	38.61	20250102	29900	-3.34	20250122	15920	81.53	20240123	1.80	N	082920	500	114 억	7018348	N	N	43	N	N
11	20250123	150703	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28800	-350	5	-1.20	5183344550	178191	32.97	29000	29450	28750	37850	20450	29150	29088.70	30.69	-19255	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6587	18.06	2.73	12	0.78	1595.00	10564.00	29900	20250122	-3.68	15900	20240122	81.13	29900	-3.68	20250122	20850	38.13	20250102	29900	-3.68	20250122	15920	80.90	20240123	1.80	N	082920	500	114 억	7018348	N	N	1	N	N
12	20250123	140703	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29150	0	3	0.00	4109807000	141221	26.13	29000	29450	28750	37850	20450	29150	29101.95	30.69	-20742	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6667	18.28	2.76	12	0.62	1595.00	10564.00	29900	20250122	-2.51	15900	20240122	83.33	29900	-2.51	20250122	20850	39.81	20250102	29900	-2.51	20250122	15920	83.10	20240123	1.80	N	082920	500	114 억	7018348	N	N	1	N	N
13	20250123	130701	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29150	0	3	0.00	3538428950	121643	22.51	29000	29450	28750	37850	20450	29150	29088.64	30.69	-19754	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6667	18.28	2.76	12	0.53	1595.00	10564.00	29900	20250122	-2.51	15900	20240122	83.33	29900	-2.51	20250122	20850	39.81	20250102	29900	-2.51	20250122	15920	83.10	20240123	1.80	N	082920	500	114 억	7018348	N	N	1	N	N
14	20250123	120703	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29050	-100	5	-0.34	3008994100	103445	19.14	29000	29450	28750	37850	20450	29150	29087.86	30.69	-17288	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6644	18.21	2.75	12	0.45	1595.00	10564.00	29900	20250122	-2.84	15900	20240122	82.70	29900	-2.84	20250122	20850	39.33	20250102	29900	-2.84	20250122	15920	82.47	20240123	1.80	N	082920	500	114 억	7018348	N	N	1	N	N
15	20250123	110654	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28950	-200	5	-0.69	2472950750	84978	15.73	29000	29450	28750	37850	20450	29150	29101.07	30.69	-14268	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6622	18.15	2.74	12	0.37	1595.00	10564.00	29900	20250122	-3.18	15900	20240122	82.08	29900	-3.18	20250122	20850	38.85	20250102	29900	-3.18	20250122	15920	81.85	20240123	1.80	N	082920	500	114 억	7018348	N	N	1	N	N
16	20250123	100702	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	28850	-300	5	-1.03	1820424250	62539	11.57	29000	29450	28750	37850	20450	29150	29108.62	30.69	-11328	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6599	18.09	2.73	12	0.27	1595.00	10564.00	29900	20250122	-3.51	15900	20240122	81.45	29900	-3.51	20250122	20850	38.37	20250102	29900	-3.51	20250122	15920	81.22	20240123	1.80	N	082920	500	114 억	7018348	N	N	1	N	N
17	20250123	090702	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	29350	200	2	0.69	299791100	10270	1.90	29000	29450	29000	37850	20450	29150	29190.95	30.69	-426	31216	30182	28866	27832	26516	30700	28350	114	8700	500	21570	50	1	22872213	6713	18.40	2.78	12	0.04	1595.00	10564.00	29900	20250122	-1.84	15900	20240122	84.59	29900	-1.84	20250122	20850	40.77	20250102	29900	-1.84	20250122	15920	84.36	20240123	1.80	N	082920	500	114 억	7018348	N	N	1	N	N
18	20250122	160657	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	29150	1700	2	6.19	15649204500	538374	129.16	27550	29900	27550	35650	19250	27450	29067.50	30.33	-74252	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6667	18.28	2.76	12	2.35	1595.00	10564.00	29900	20250122	-2.51	15900	20240122	83.33	29900	-2.51	20250122	20850	39.81	20250102	29900	-2.51	20250122	15900	83.33	20240122	1.70	N	082920	500	114 억	6936155	N	N	1	N	N
19	20250122	150658	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	29550	2100	2	7.65	15003065950	516393	123.89	27550	29900	27550	35650	19250	27450	29053.58	30.33	-76167	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6759	18.53	2.80	12	2.26	1595.00	10564.00	29900	20250122	-1.17	15900	20240122	85.85	29900	-1.17	20250122	20850	41.73	20250102	29900	-1.17	20250122	15900	85.85	20240122	1.70	N	082920	500	114 억	6936155	N	N	0	N	N
20	20250122	140657	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	29700	2250	2	8.20	12188151700	421478	101.12	27550	29750	27550	35650	19250	27450	28917.65	30.33	-55165	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6793	18.62	2.81	12	1.84	1595.00	10564.00	29750	20250122	-0.17	15900	20240122	86.79	29750	-0.17	20250122	20850	42.45	20250102	29750	-0.17	20250122	15900	86.79	20240122	1.70	N	082920	500	114 억	6936155	N	N	0	N	N
21	20250122	130659	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	29450	2000	2	7.29	9251233600	322165	77.29	27550	29450	27550	35650	19250	27450	28715.83	30.33	-57036	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6736	18.46	2.79	12	1.41	1595.00	10564.00	29450	20250122	0.00	15900	20240122	85.22	29450	0.00	20250122	20850	41.25	20250102	29450	0.00	20250122	15900	85.22	20240122	1.70	N	082920	500	114 억	6936155	N	N	0	N	N
22	20250122	120656	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	28750	1300	2	4.74	6890254650	241287	57.89	27550	29000	27550	35650	19250	27450	28556.27	30.33	-39328	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6576	18.03	2.72	12	1.05	1595.00	10564.00	29000	20250122	-0.86	15900	20240122	80.82	29000	-0.86	20250122	20850	37.89	20250102	29000	-0.86	20250122	15900	80.82	20240122	1.70	N	082920	500	114 억	6936155	N	N	0	N	N
23	20250122	110658	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	28800	1350	2	4.92	6144419400	215480	51.70	27550	29000	27550	35650	19250	27450	28515.04	30.33	-37070	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6587	18.06	2.73	12	0.94	1595.00	10564.00	29000	20250122	-0.69	15900	20240122	81.13	29000	-0.69	20250122	20850	38.13	20250102	29000	-0.69	20250122	15900	81.13	20240122	1.70	N	082920	500	114 억	6936155	N	N	0	N	N
24	20250122	100658	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	28400	950	2	3.46	5519654850	193656	46.46	27550	29000	27550	35650	19250	27450	28502.37	30.33	-31694	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6496	17.81	2.69	12	0.85	1595.00	10564.00	29000	20250122	-2.07	15900	20240122	78.62	29000	-2.07	20250122	20850	36.21	20250102	29000	-2.07	20250122	15900	78.62	20240122	1.70	N	082920	500	114 억	6936155	N	N	0	N	N
25	20250122	090659	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	28650	1200	2	4.37	1819360100	64221	15.41	27550	28800	27550	35650	19250	27450	28329.69	30.33	-8161	28950	28200	26850	26100	24750	28575	26475	114	8200	500	20310	50	1	22872213	6553	17.96	2.71	12	0.28	1595.00	10564.00	28800	20250122	-0.52	15900	20240122	80.19	28800	-0.52	20250122	20850	37.41	20250102	28800	-0.52	20250122	15900	80.19	20240122	1.70	N	082920	500	114 억	6936155	N	N	0	N	N
26	20250121	160654	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	27450	2000	2	7.86	11279870950	416188	353.03	25500	27600	25500	33050	17850	25450	27102.63	30.09	10986	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	6278	17.21	2.60	12	1.82	1595.00	10564.00	27600	20250121	-0.54	15900	20240122	72.64	27600	-0.54	20250121	20850	31.65	20250102	27600	-0.54	20250121	15900	72.64	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
27	20250121	150656	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	27550	2100	2	8.25	10685835250	394619	334.73	25500	27600	25500	33050	17850	25450	27078.87	30.09	8213	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	6301	17.27	2.61	12	1.73	1595.00	10564.00	27600	20250121	-0.18	15900	20240122	73.27	27600	-0.18	20250121	20850	32.13	20250102	27600	-0.18	20250121	15900	73.27	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
28	20250121	140656	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	27400	1950	2	7.66	8738665150	323785	274.65	25500	27600	25500	33050	17850	25450	26989.10	30.09	11165	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	6267	17.18	2.59	12	1.42	1595.00	10564.00	27600	20250121	-0.72	15900	20240122	72.33	27600	-0.72	20250121	20850	31.41	20250102	27600	-0.72	20250121	15900	72.33	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
29	20250121	130655	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	27450	2000	2	7.86	6699737200	249236	211.41	25500	27600	25500	33050	17850	25450	26881.10	30.09	16364	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	6278	17.21	2.60	12	1.09	1595.00	10564.00	27600	20250121	-0.54	15900	20240122	72.64	27600	-0.54	20250121	20850	31.65	20250102	27600	-0.54	20250121	15900	72.64	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
30	20250121	120646	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	27600	2150	2	8.45	5606908250	209541	177.74	25500	27600	25500	33050	17850	25450	26758.05	30.09	23210	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	6313	17.30	2.61	12	0.92	1595.00	10564.00	27600	20250121	0.00	15900	20240122	73.58	27600	0.00	20250121	20850	32.37	20250102	27600	0.00	20250121	15900	73.58	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
31	20250121	110622	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	27100	1650	2	6.48	3059515250	116309	98.66	25500	27200	25500	33050	17850	25450	26305.06	30.09	27898	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	6198	16.99	2.57	12	0.51	1595.00	10564.00	27200	20250121	-0.37	15900	20240122	70.44	27200	-0.37	20250121	20850	29.98	20250102	27200	-0.37	20250121	15900	70.44	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
32	20250121	100617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25750	300	2	1.18	829776800	32121	27.25	25500	26200	25500	33050	17850	25450	25832.84	30.09	10004	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	5890	16.14	2.44	12	0.14	1595.00	10564.00	26450	20250117	-2.65	15900	20240122	61.95	26450	-2.65	20250117	20850	23.50	20250102	26450	-2.65	20250117	15900	61.95	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
33	20250121	090656	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26150	700	2	2.75	166398900	6425	5.45	25500	26150	25500	33050	17850	25450	25898.66	30.09	3153	26716	26082	25566	24932	24416	25825	24675	114	7600	500	18830	50	1	22872213	5981	16.39	2.48	12	0.03	1595.00	10564.00	26450	20250117	-1.13	15900	20240122	64.47	26450	-1.13	20250117	20850	25.42	20250102	26450	-1.13	20250117	15900	64.47	20240122	1.69	N	082920	500	114 억	6882306	N	N	2	N	N
34	20250120	160652	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25450	-500	5	-1.93	2988543600	117565	99.27	26000	26200	25050	33700	18200	25950	25420.35	30.07	-13842	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5821	15.96	2.41	12	0.51	1595.00	10564.00	26450	20250117	-3.78	15900	20240122	60.06	26450	-3.78	20250117	20850	22.06	20250102	26450	-3.78	20250117	15900	60.06	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
35	20250120	150655	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25400	-550	5	-2.12	2840705650	111740	94.36	26000	26200	25050	33700	18200	25950	25422.46	30.07	-12298	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5810	15.92	2.40	12	0.49	1595.00	10564.00	26450	20250117	-3.97	15900	20240122	59.75	26450	-3.97	20250117	20850	21.82	20250102	26450	-3.97	20250117	15900	59.75	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
36	20250120	140653	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25400	-550	5	-2.12	2544784650	100051	84.49	26000	26200	25050	33700	18200	25950	25434.87	30.07	-11212	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5810	15.92	2.40	12	0.44	1595.00	10564.00	26450	20250117	-3.97	15900	20240122	59.75	26450	-3.97	20250117	20850	21.82	20250102	26450	-3.97	20250117	15900	59.75	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
37	20250120	130653	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25600	-350	5	-1.35	2097208750	82505	69.67	26000	26200	25050	33700	18200	25950	25419.17	30.07	-12050	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5855	16.05	2.42	12	0.36	1595.00	10564.00	26450	20250117	-3.21	15900	20240122	61.01	26450	-3.21	20250117	20850	22.78	20250102	26450	-3.21	20250117	15900	61.01	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
38	20250120	120654	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25200	-750	5	-2.89	1530215650	60140	50.78	26000	26200	25200	33700	18200	25950	25444.22	30.07	-10870	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5764	15.80	2.39	12	0.26	1595.00	10564.00	26450	20250117	-4.73	15900	20240122	58.49	26450	-4.73	20250117	20850	20.86	20250102	26450	-4.73	20250117	15900	58.49	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
39	20250120	110655	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25350	-600	5	-2.31	1298923450	50978	43.05	26000	26200	25200	33700	18200	25950	25480.07	30.07	-11987	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5798	15.89	2.40	12	0.22	1595.00	10564.00	26450	20250117	-4.16	15900	20240122	59.43	26450	-4.16	20250117	20850	21.58	20250102	26450	-4.16	20250117	15900	59.43	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
40	20250120	100654	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25200	-750	5	-2.89	876427800	34267	28.94	26000	26200	25200	33700	18200	25950	25576.43	30.07	-14100	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5764	15.80	2.39	12	0.15	1595.00	10564.00	26450	20250117	-4.73	15900	20240122	58.49	26450	-4.73	20250117	20850	20.86	20250102	26450	-4.73	20250117	15900	58.49	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
41	20250120	090655	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	26050	100	2	0.39	106779850	4104	3.47	26000	26200	25850	33700	18200	25950	26018.50	30.07	-2819	27016	26482	25916	25382	24816	26750	25650	114	7750	500	19200	50	1	22872213	5958	16.33	2.47	12	0.02	1595.00	10564.00	26450	20250117	-1.51	15900	20240122	63.84	26450	-1.51	20250117	20850	24.94	20250102	26450	-1.51	20250117	15900	63.84	20240122	1.70	N	082920	500	114 억	6877512	N	N	2	N	N
42	20250117	160652	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25950	450	2	1.76	3073475800	118211	135.55	25500	26450	25350	33150	17850	25500	25999.94	30.06	-18147	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5935	16.27	2.46	12	0.52	1595.00	10564.00	26450	20250117	-1.89	15900	20240122	63.21	26450	-1.89	20250117	20850	24.46	20250102	26450	-1.89	20250117	15900	63.21	20240122	1.68	N	082920	500	114 억	6875034	N	N	2	N	N
43	20250117	150654	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25950	450	2	1.76	2995311250	115196	132.09	25500	26450	25350	33150	17850	25500	26001.88	30.06	-17822	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5935	16.27	2.46	12	0.50	1595.00	10564.00	26450	20250117	-1.89	15900	20240122	63.21	26450	-1.89	20250117	20850	24.46	20250102	26450	-1.89	20250117	15900	63.21	20240122	1.68	N	082920	500	114 억	6875034	N	N	1	N	N
44	20250117	140653	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25900	400	2	1.57	2781616900	106930	122.62	25500	26450	25350	33150	17850	25500	26013.45	30.06	-17851	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5924	16.24	2.45	12	0.47	1595.00	10564.00	26450	20250117	-2.08	15900	20240122	62.89	26450	-2.08	20250117	20850	24.22	20250102	26450	-2.08	20250117	15900	62.89	20240122	1.68	N	082920	500	114 억	6875034	N	N	1	N	N
45	20250117	130652	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25950	450	2	1.76	2626400200	100949	115.76	25500	26450	25350	33150	17850	25500	26017.12	30.06	-14418	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5935	16.27	2.46	12	0.44	1595.00	10564.00	26450	20250117	-1.89	15900	20240122	63.21	26450	-1.89	20250117	20850	24.46	20250102	26450	-1.89	20250117	15900	63.21	20240122	1.68	N	082920	500	114 억	6875034	N	N	1	N	N
46	20250117	120654	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25850	350	2	1.37	2482661500	95419	109.42	25500	26450	25350	33150	17850	25500	26018.54	30.06	-13974	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5912	16.21	2.45	12	0.42	1595.00	10564.00	26450	20250117	-2.27	15900	20240122	62.58	26450	-2.27	20250117	20850	23.98	20250102	26450	-2.27	20250117	15900	62.58	20240122	1.68	N	082920	500	114 억	6875034	N	N	1	N	N
47	20250117	110652	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25950	450	2	1.76	2270324050	87260	100.06	25500	26450	25350	33150	17850	25500	26017.94	30.06	-10021	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5935	16.27	2.46	12	0.38	1595.00	10564.00	26450	20250117	-1.89	15900	20240122	63.21	26450	-1.89	20250117	20850	24.46	20250102	26450	-1.89	20250117	15900	63.21	20240122	1.68	N	082920	500	114 억	6875034	N	N	1	N	N
48	20250117	100654	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25900	400	2	1.57	1853077500	71190	81.63	25500	26450	25350	33150	17850	25500	26030.05	30.06	-6767	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5924	16.24	2.45	12	0.31	1595.00	10564.00	26450	20250117	-2.08	15900	20240122	62.89	26450	-2.08	20250117	20850	24.22	20250102	26450	-2.08	20250117	15900	62.89	20240122	1.68	N	082920	500	114 억	6875034	N	N	1	N	N
49	20250117	090654	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25800	300	2	1.18	159036400	6220	7.13	25500	25850	25350	33150	17850	25500	25568.59	30.06	1565	26666	26082	25616	25032	24566	25850	24800	114	7650	500	18870	50	1	22872213	5901	16.18	2.44	12	0.03	1595.00	10564.00	26200	20250116	-1.53	15900	20240122	62.26	26200	-1.53	20250116	20850	23.74	20250102	26200	-1.53	20250116	15900	62.26	20240122	1.68	N	082920	500	114 억	6875034	N	N	1	N	N
50	20250116	160649	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25500	-150	5	-0.58	2224888500	87115	153.72	25900	26200	25150	33300	18000	25650	25539.67	30.07	-11566	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5832	15.99	2.41	12	0.38	1595.00	10564.00	26200	20250116	-2.67	15900	20240122	60.38	26200	-2.67	20250116	20850	22.30	20250102	26200	-2.67	20250116	15900	60.38	20240122	1.70	N	082920	500	114 억	6877092	N	N	1	N	N
51	20250116	150619	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25550	-100	5	-0.39	2006060100	78562	138.62	25900	26200	25150	33300	18000	25650	25534.73	30.07	-8154	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5844	16.02	2.42	12	0.34	1595.00	10564.00	26200	20250116	-2.48	15900	20240122	60.69	26200	-2.48	20250116	20850	22.54	20250102	26200	-2.48	20250116	15900	60.69	20240122	1.70	N	082920	500	114 억	6877092	N	N	0	N	N
52	20250116	140652	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25450	-200	5	-0.78	1631408350	63805	112.58	25900	26200	25150	33300	18000	25650	25568.66	30.07	-8040	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5821	15.96	2.41	12	0.28	1595.00	10564.00	26200	20250116	-2.86	15900	20240122	60.06	26200	-2.86	20250116	20850	22.06	20250102	26200	-2.86	20250116	15900	60.06	20240122	1.70	N	082920	500	114 억	6877092	N	N	0	N	N
53	20250116	130651	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25450	-200	5	-0.78	1517666350	59345	104.71	25900	26200	25150	33300	18000	25650	25573.61	30.07	-6762	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5821	15.96	2.41	12	0.26	1595.00	10564.00	26200	20250116	-2.86	15900	20240122	60.06	26200	-2.86	20250116	20850	22.06	20250102	26200	-2.86	20250116	15900	60.06	20240122	1.70	N	082920	500	114 억	6877092	N	N	0	N	N
54	20250116	120651	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25450	-200	5	-0.78	1416267450	55362	97.69	25900	26200	25150	33300	18000	25650	25581.94	30.07	-5784	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5821	15.96	2.41	12	0.24	1595.00	10564.00	26200	20250116	-2.86	15900	20240122	60.06	26200	-2.86	20250116	20850	22.06	20250102	26200	-2.86	20250116	15900	60.06	20240122	1.70	N	082920	500	114 억	6877092	N	N	0	N	N
55	20250116	110653	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25650	0	3	0.00	768989350	29869	52.70	25900	26200	25400	33300	18000	25650	25745.41	30.07	-6903	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5867	16.08	2.43	12	0.13	1595.00	10564.00	26200	20250116	-2.10	15900	20240122	61.32	26200	-2.10	20250116	20850	23.02	20250102	26200	-2.10	20250116	15900	61.32	20240122	1.70	N	082920	500	114 억	6877092	N	N	0	N	N
56	20250116	100652	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25550	-100	5	-0.39	644013600	24996	44.11	25900	26200	25400	33300	18000	25650	25764.68	30.07	-4974	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5844	16.02	2.42	12	0.11	1595.00	10564.00	26200	20250116	-2.48	15900	20240122	60.69	26200	-2.48	20250116	20850	22.54	20250102	26200	-2.48	20250116	15900	60.69	20240122	1.70	N	082920	500	114 억	6877092	N	N	0	N	N
57	20250116	090653	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25950	300	2	1.17	235496600	9074	16.01	25900	26200	25500	33300	18000	25650	25953.00	30.07	-977	26316	25982	25616	25282	24916	26000	25300	114	7650	500	18980	50	1	22872213	5935	16.27	2.46	12	0.04	1595.00	10564.00	26200	20250116	-0.95	15900	20240122	63.21	26200	-0.95	20250116	20850	24.46	20250102	26200	-0.95	20250116	15900	63.21	20240122	1.70	N	082920	500	114 억	6877092	N	N	0	N	N
58	20250115	160649	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25650	100	2	0.39	1449456250	56599	40.88	25650	25950	25250	33200	17900	25550	25609.22	30.06	-449	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5867	16.08	2.43	12	0.25	1595.00	10564.00	25950	20250114	-1.16	15900	20240122	61.32	25950	0.00	20250114	20850	23.02	20250102	25950	-1.16	20250114	15900	61.32	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
59	20250115	150651	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25700	150	2	0.59	1365791350	53333	38.52	25650	25950	25250	33200	17900	25550	25608.75	30.06	-828	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5878	16.11	2.43	12	0.23	1595.00	10564.00	25950	20250114	-0.96	15900	20240122	61.64	25950	0.00	20250114	20850	23.26	20250102	25950	-0.96	20250114	15900	61.64	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
60	20250115	140647	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25700	150	2	0.59	1044242300	40756	29.43	25650	25950	25250	33200	17900	25550	25621.81	30.06	-4489	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5878	16.11	2.43	12	0.18	1595.00	10564.00	25950	20250114	-0.96	15900	20240122	61.64	25950	0.00	20250114	20850	23.26	20250102	25950	-0.96	20250114	15900	61.64	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
61	20250115	130650	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25750	200	2	0.78	980757600	38281	27.65	25650	25950	25250	33200	17900	25550	25619.96	30.06	-3716	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5890	16.14	2.44	12	0.17	1595.00	10564.00	25950	20250114	-0.77	15900	20240122	61.95	25950	0.00	20250114	20850	23.50	20250102	25950	-0.77	20250114	15900	61.95	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
62	20250115	120642	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25900	350	2	1.37	801488550	31339	22.63	25650	25900	25250	33200	17900	25550	25574.80	30.06	-2670	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5924	16.24	2.45	12	0.14	1595.00	10564.00	25950	20250114	-0.19	15900	20240122	62.89	25950	-0.19	20250114	20850	24.22	20250102	25950	-0.19	20250114	15900	62.89	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
63	20250115	110650	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25550	0	3	0.00	517828400	20300	14.66	25650	25750	25250	33200	17900	25550	25508.79	30.06	-318	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5844	16.02	2.42	12	0.09	1595.00	10564.00	25950	20250114	-1.54	15900	20240122	60.69	25950	-1.54	20250114	20850	22.54	20250102	25950	-1.54	20250114	15900	60.69	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
64	20250115	100650	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25600	50	2	0.20	403666650	15843	11.44	25650	25700	25250	33200	17900	25550	25479.18	30.06	-100	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5855	16.05	2.42	12	0.07	1595.00	10564.00	25950	20250114	-1.35	15900	20240122	61.01	25950	-1.35	20250114	20850	22.78	20250102	25950	-1.35	20250114	15900	61.01	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
65	20250115	090653	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25550	0	3	0.00	21755550	850	0.61	25650	25700	25500	33200	17900	25550	25594.76	30.06	-150	26550	26050	25450	24950	24350	26300	25200	114	7650	500	18900	50	1	22872213	5844	16.02	2.42	12	0.00	1595.00	10564.00	25950	20250114	-1.54	15900	20240122	60.69	25950	-1.54	20250114	20850	22.54	20250102	25950	-1.54	20250114	15900	60.69	20240122	1.69	N	082920	500	114 억	6874768	N	N	0	N	N
66	20250114	160636	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25550	650	2	2.61	3516940150	137525	119.45	24900	25950	24850	32350	17450	24900	25573.28	29.95	10400	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5844	16.02	2.42	12	0.60	1595.00	10564.00	25950	20250114	-1.54	15900	20240122	60.69	25950	-1.54	20250114	20850	22.54	20250102	25950	-1.54	20250114	15900	60.69	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
67	20250114	150647	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25500	600	2	2.41	3340636400	130611	113.44	24900	25950	24850	32350	17450	24900	25577.15	29.95	8394	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5832	15.99	2.41	12	0.57	1595.00	10564.00	25950	20250114	-1.73	15900	20240122	60.38	25950	-1.73	20250114	20850	22.30	20250102	25950	-1.73	20250114	15900	60.38	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
68	20250114	140646	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25500	600	2	2.41	3094132850	120944	105.05	24900	25950	24850	32350	17450	24900	25583.36	29.95	5256	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5832	15.99	2.41	12	0.53	1595.00	10564.00	25950	20250114	-1.73	15900	20240122	60.38	25950	-1.73	20250114	20850	22.30	20250102	25950	-1.73	20250114	15900	60.38	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
69	20250114	130646	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25550	650	2	2.61	2729380550	106638	92.62	24900	25950	24850	32350	17450	24900	25595.02	29.95	6509	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5844	16.02	2.42	12	0.47	1595.00	10564.00	25950	20250114	-1.54	15900	20240122	60.69	25950	-1.54	20250114	20850	22.54	20250102	25950	-1.54	20250114	15900	60.69	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
70	20250114	120643	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25550	650	2	2.61	2348346200	91722	79.66	24900	25950	24850	32350	17450	24900	25603.10	29.95	11335	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5844	16.02	2.42	12	0.40	1595.00	10564.00	25950	20250114	-1.54	15900	20240122	60.69	25950	-1.54	20250114	20850	22.54	20250102	25950	-1.54	20250114	15900	60.69	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
71	20250114	110644	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25600	700	2	2.81	2116738250	82651	71.79	24900	25950	24850	32350	17450	24900	25610.82	29.95	11214	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5855	16.05	2.42	12	0.36	1595.00	10564.00	25950	20250114	-1.35	15900	20240122	61.01	25950	-1.35	20250114	20850	22.78	20250102	25950	-1.35	20250114	15900	61.01	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
72	20250114	100643	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25950	1050	2	4.22	1589747300	62084	53.92	24900	25950	24850	32350	17450	24900	25606.73	29.95	14760	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5935	16.27	2.46	12	0.27	1595.00	10564.00	25950	20250114	0.00	15900	20240122	63.21	25950	0.00	20250114	20850	24.46	20250102	25950	0.00	20250114	15900	63.21	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
73	20250114	090645	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	25500	600	2	2.41	159398900	6309	5.48	24900	25500	24850	32350	17450	24900	25267.06	29.95	2692	26033	25466	25033	24466	24033	25250	24250	114	7450	500	18420	50	1	22872213	5832	15.99	2.41	12	0.03	1595.00	10564.00	25600	20250113	-0.39	15900	20240122	60.38	25600	-0.39	20250113	20850	22.30	20250102	25600	-0.39	20250113	15900	60.38	20240122	1.76	N	082920	500	114 억	6849810	N	N	60	N	N
74	20250113	160637	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24900	100	2	0.40	2871004200	115030	161.88	25100	25600	24600	32200	17400	24800	24958.88	30.00	-19992	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5695	15.61	2.36	12	0.50	1595.00	10564.00	25600	20250113	-2.73	15900	20240122	56.60	25600	-2.73	20250113	20850	19.42	20250102	25600	-2.73	20250113	15900	56.60	20240122	1.75	N	082920	500	114 억	6861491	N	N	60	N	N
75	20250113	150640	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24950	150	2	0.60	2796960150	112055	157.70	25100	25600	24600	32200	17400	24800	24960.73	30.00	-20877	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5707	15.64	2.36	12	0.49	1595.00	10564.00	25600	20250113	-2.54	15900	20240122	56.92	25600	-2.54	20250113	20850	19.66	20250102	25600	-2.54	20250113	15900	56.92	20240122	1.75	N	082920	500	114 억	6861491	N	N	4	N	N
76	20250113	140632	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24800	0	3	0.00	2515160000	100675	141.68	25100	25600	24600	32200	17400	24800	24983.13	30.00	-18882	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5672	15.55	2.35	12	0.44	1595.00	10564.00	25600	20250113	-3.12	15900	20240122	55.97	25600	-3.12	20250113	20850	18.94	20250102	25600	-3.12	20250113	15900	55.97	20240122	1.75	N	082920	500	114 억	6861491	N	N	4	N	N
77	20250113	130631	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24850	50	2	0.20	2173779350	86899	122.29	25100	25600	24700	32200	17400	24800	25015.24	30.00	-15412	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5684	15.58	2.35	12	0.38	1595.00	10564.00	25600	20250113	-2.93	15900	20240122	56.29	25600	-2.93	20250113	20850	19.18	20250102	25600	-2.93	20250113	15900	56.29	20240122	1.75	N	082920	500	114 억	6861491	N	N	4	N	N
78	20250113	120633	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24850	50	2	0.20	1820102350	72643	102.23	25100	25600	24700	32200	17400	24800	25055.76	30.00	-12887	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5684	15.58	2.35	12	0.32	1595.00	10564.00	25600	20250113	-2.93	15900	20240122	56.29	25600	-2.93	20250113	20850	19.18	20250102	25600	-2.93	20250113	15900	56.29	20240122	1.75	N	082920	500	114 억	6861491	N	N	4	N	N
79	20250113	110632	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24950	150	2	0.60	1597467200	63732	89.69	25100	25600	24700	32200	17400	24800	25065.77	30.00	-12342	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5707	15.64	2.36	12	0.28	1595.00	10564.00	25600	20250113	-2.54	15900	20240122	56.92	25600	-2.54	20250113	20850	19.66	20250102	25600	-2.54	20250113	15900	56.92	20240122	1.75	N	082920	500	114 억	6861491	N	N	4	N	N
80	20250113	100631	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25200	400	2	1.61	1129115150	45015	63.35	25100	25600	24700	32200	17400	24800	25083.66	30.00	-8348	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5764	15.80	2.39	12	0.20	1595.00	10564.00	25600	20250113	-1.56	15900	20240122	58.49	25600	-1.56	20250113	20850	20.86	20250102	25600	-1.56	20250113	15900	58.49	20240122	1.75	N	082920	500	114 억	6861491	N	N	4	N	N
81	20250113	090636	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	25250	450	2	1.81	404535600	15952	22.45	25100	25600	24900	32200	17400	24800	25362.76	30.00	-3405	25333	25066	24733	24466	24133	24900	24300	114	7400	500	18350	50	1	22872213	5775	15.83	2.39	12	0.07	1595.00	10564.00	25600	20250113	-1.37	15900	20240122	58.81	25600	-1.37	20250113	20850	21.10	20250102	25600	-1.37	20250113	15900	58.81	20240122	1.75	N	082920	500	114 억	6861491	N	N	4	N	N
82	20250110	160621	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24800	-100	5	-0.40	1740571350	70324	61.25	24850	25000	24400	32350	17450	24900	24750.74	30.00	2424	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5672	15.55	2.35	12	0.31	1595.00	10564.00	25200	20250106	-1.59	15900	20240122	55.97	25200	-1.59	20250106	20850	18.94	20250102	25200	-1.59	20250106	15900	55.97	20240122	1.74	N	082920	500	114 억	6860760	N	N	3	N	N
83	20250110	150627	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24950	50	2	0.20	1633165550	66008	57.49	24850	25000	24400	32350	17450	24900	24741.93	30.00	3765	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5707	15.64	2.36	12	0.29	1595.00	10564.00	25200	20250106	-0.99	15900	20240122	56.92	25200	-0.99	20250106	20850	19.66	20250102	25200	-0.99	20250106	15900	56.92	20240122	1.74	N	082920	500	114 억	6860760	N	N	2	N	N
84	20250110	140630	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24750	-150	5	-0.60	1110951900	44875	39.09	24850	25000	24400	32350	17450	24900	24756.59	30.00	-3136	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5661	15.52	2.34	12	0.20	1595.00	10564.00	25200	20250106	-1.79	15900	20240122	55.66	25200	-1.79	20250106	20850	18.71	20250102	25200	-1.79	20250106	15900	55.66	20240122	1.74	N	082920	500	114 억	6860760	N	N	2	N	N
85	20250110	130628	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24800	-100	5	-0.40	910223250	36780	32.03	24850	25000	24400	32350	17450	24900	24747.77	30.00	-4905	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5672	15.55	2.35	12	0.16	1595.00	10564.00	25200	20250106	-1.59	15900	20240122	55.97	25200	-1.59	20250106	20850	18.94	20250102	25200	-1.59	20250106	15900	55.97	20240122	1.74	N	082920	500	114 억	6860760	N	N	2	N	N
86	20250110	120629	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24900	0	3	0.00	700906300	28360	24.70	24850	25000	24400	32350	17450	24900	24714.60	30.00	-4525	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5695	15.61	2.36	12	0.12	1595.00	10564.00	25200	20250106	-1.19	15900	20240122	56.60	25200	-1.19	20250106	20850	19.42	20250102	25200	-1.19	20250106	15900	56.60	20240122	1.74	N	082920	500	114 억	6860760	N	N	2	N	N
87	20250110	110627	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24750	-150	5	-0.60	541049800	21918	19.09	24850	25000	24400	32350	17450	24900	24685.17	30.00	-6399	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5661	15.52	2.34	12	0.10	1595.00	10564.00	25200	20250106	-1.79	15900	20240122	55.66	25200	-1.79	20250106	20850	18.71	20250102	25200	-1.79	20250106	15900	55.66	20240122	1.74	N	082920	500	114 억	6860760	N	N	2	N	N
88	20250110	100626	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24750	-150	5	-0.60	309106400	12537	10.92	24850	25000	24400	32350	17450	24900	24655.51	30.00	-1430	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5661	15.52	2.34	12	0.05	1595.00	10564.00	25200	20250106	-1.79	15900	20240122	55.66	25200	-1.79	20250106	20850	18.71	20250102	25200	-1.79	20250106	15900	55.66	20240122	1.74	N	082920	500	114 억	6860760	N	N	2	N	N
89	20250110	090629	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24650	-250	5	-1.00	46849250	1884	1.64	24850	25000	24650	32350	17450	24900	24866.89	30.00	-858	25633	25266	24683	24316	23733	25450	24500	114	7450	500	18420	50	1	22872213	5638	15.45	2.33	12	0.01	1595.00	10564.00	25200	20250106	-2.18	15900	20240122	55.03	25200	-2.18	20250106	20850	18.23	20250102	25200	-2.18	20250106	15900	55.03	20240122	1.74	N	082920	500	114 억	6860760	N	N	2	N	N
90	20250109	160624	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24900	250	2	1.01	2825172450	114427	165.41	24450	25050	24100	32000	17300	24650	24689.74	29.98	-11479	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5695	15.61	2.36	12	0.50	1595.00	10564.00	25200	20250106	-1.19	15900	20240122	56.60	25200	-1.19	20250106	20850	19.42	20250102	25200	-1.19	20250106	15900	56.60	20240122	1.77	N	082920	500	114 억	6857013	N	N	2	N	N
91	20250109	150626	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24750	100	2	0.41	2623538400	106322	153.69	24450	25050	24100	32000	17300	24650	24675.41	29.98	-8838	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5661	15.52	2.34	12	0.46	1595.00	10564.00	25200	20250106	-1.79	15900	20240122	55.66	25200	-1.79	20250106	20850	18.71	20250102	25200	-1.79	20250106	15900	55.66	20240122	1.77	N	082920	500	114 억	6857013	N	N	0	N	N
92	20250109	140626	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24850	200	2	0.81	1807315550	73263	105.90	24450	25050	24100	32000	17300	24650	24668.88	29.98	4770	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5684	15.58	2.35	12	0.32	1595.00	10564.00	25200	20250106	-1.39	15900	20240122	56.29	25200	-1.39	20250106	20850	19.18	20250102	25200	-1.39	20250106	15900	56.29	20240122	1.77	N	082920	500	114 억	6857013	N	N	0	N	N
93	20250109	130625	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24700	50	2	0.20	1016860700	41572	60.09	24450	24800	24100	32000	17300	24650	24460.04	29.98	5361	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5649	15.49	2.34	12	0.18	1595.00	10564.00	25200	20250106	-1.98	15900	20240122	55.35	25200	-1.98	20250106	20850	18.47	20250102	25200	-1.98	20250106	15900	55.35	20240122	1.77	N	082920	500	114 억	6857013	N	N	0	N	N
94	20250109	120625	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24650	0	3	0.00	815408200	33399	48.28	24450	24750	24100	32000	17300	24650	24413.86	29.98	6093	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5638	15.45	2.33	12	0.15	1595.00	10564.00	25200	20250106	-2.18	15900	20240122	55.03	25200	-2.18	20250106	20850	18.23	20250102	25200	-2.18	20250106	15900	55.03	20240122	1.77	N	082920	500	114 억	6857013	N	N	0	N	N
95	20250109	110627	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24600	-50	5	-0.20	643090650	26394	38.15	24450	24750	24100	32000	17300	24650	24364.59	29.98	6105	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5627	15.42	2.33	12	0.12	1595.00	10564.00	25200	20250106	-2.38	15900	20240122	54.72	25200	-2.38	20250106	20850	17.99	20250102	25200	-2.38	20250106	15900	54.72	20240122	1.77	N	082920	500	114 억	6857013	N	N	0	N	N
96	20250109	100626	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24200	-450	5	-1.83	387145200	15928	23.02	24450	24750	24100	32000	17300	24650	24305.06	29.98	2982	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5535	15.17	2.29	12	0.07	1595.00	10564.00	25200	20250106	-3.97	15900	20240122	52.20	25200	-3.97	20250106	20850	16.07	20250102	25200	-3.97	20250106	15900	52.20	20240122	1.77	N	082920	500	114 억	6857013	N	N	0	N	N
97	20250109	090629	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24450	-200	5	-0.81	46761350	1907	2.76	24450	24750	24450	32000	17300	24650	24518.06	29.98	372	25583	25116	24633	24166	23683	25350	24400	114	7350	500	18240	50	1	22872213	5592	15.33	2.31	12	0.01	1595.00	10564.00	25200	20250106	-2.98	15900	20240122	53.77	25200	-2.98	20250106	20850	17.27	20250102	25200	-2.98	20250106	15900	53.77	20240122	1.77	N	082920	500	114 억	6857013	N	N	0	N	N
98	20250108	160619	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24650	-50	5	-0.20	1628354550	66224	53.60	24600	25100	24150	32100	17300	24700	24588.52	29.93	10103	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5638	15.45	2.33	12	0.29	1595.00	10564.00	25200	20250106	-2.18	15900	20240122	55.03	25200	-2.18	20250106	20850	18.23	20250102	25200	-2.18	20250106	15900	55.03	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
99	20250108	150622	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24550	-150	5	-0.61	1550583900	63059	51.04	24600	25100	24150	32100	17300	24700	24589.37	29.93	11635	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5615	15.39	2.32	12	0.28	1595.00	10564.00	25200	20250106	-2.58	15900	20240122	54.40	25200	-2.58	20250106	20850	17.75	20250102	25200	-2.58	20250106	15900	54.40	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
100	20250108	140625	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24450	-250	5	-1.01	1230608600	50000	40.47	24600	25100	24150	32100	17300	24700	24612.13	29.93	6227	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5592	15.33	2.31	12	0.22	1595.00	10564.00	25200	20250106	-2.98	15900	20240122	53.77	25200	-2.98	20250106	20850	17.27	20250102	25200	-2.98	20250106	15900	53.77	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
101	20250108	130624	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24600	-100	5	-0.40	1073078900	43570	35.27	24600	25100	24150	32100	17300	24700	24628.81	29.93	5827	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5627	15.42	2.33	12	0.19	1595.00	10564.00	25200	20250106	-2.38	15900	20240122	54.72	25200	-2.38	20250106	20850	17.99	20250102	25200	-2.38	20250106	15900	54.72	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
102	20250108	120620	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24450	-250	5	-1.01	995329400	40390	32.69	24600	25100	24150	32100	17300	24700	24642.93	29.93	5521	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5592	15.33	2.31	12	0.18	1595.00	10564.00	25200	20250106	-2.98	15900	20240122	53.77	25200	-2.98	20250106	20850	17.27	20250102	25200	-2.98	20250106	15900	53.77	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
103	20250108	110621	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24700	0	3	0.00	866443600	35126	28.43	24600	25100	24150	32100	17300	24700	24666.71	29.93	3499	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5649	15.49	2.34	12	0.15	1595.00	10564.00	25200	20250106	-1.98	15900	20240122	55.35	25200	-1.98	20250106	20850	18.47	20250102	25200	-1.98	20250106	15900	55.35	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
104	20250108	100623	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24700	0	3	0.00	598107550	24137	19.54	24600	25100	24350	32100	17300	24700	24779.78	29.93	1552	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5649	15.49	2.34	12	0.11	1595.00	10564.00	25200	20250106	-1.98	15900	20240122	55.35	25200	-1.98	20250106	20850	18.47	20250102	25200	-1.98	20250106	15900	55.35	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
105	20250108	090623	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24600	-100	5	-0.40	30498800	1237	1.00	24600	24950	24350	32100	17300	24700	24654.54	29.93	174	25733	25216	24483	23966	23233	25475	24225	114	7400	500	18270	50	1	22872213	5627	15.42	2.33	12	0.01	1595.00	10564.00	25200	20250106	-2.38	15900	20240122	54.72	25200	-2.38	20250106	20850	17.99	20250102	25200	-2.38	20250106	15900	54.72	20240122	1.67	N	082920	500	114 억	6844887	N	N	2	N	N
106	20250107	160617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24700	250	2	1.02	3020771700	123482	38.36	24450	25000	23750	31750	17150	24450	24463.16	29.95	7934	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5649	15.49	2.34	12	0.54	1595.00	10564.00	25200	20250106	-1.98	15900	20240122	55.35	25200	-1.98	20250106	20850	18.47	20250102	25200	-1.98	20250106	15900	55.35	20240122	1.52	N	082920	500	114 억	6850848	N	N	2	N	N
107	20250107	150618	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24800	350	2	1.43	2864314150	117141	36.39	24450	25000	23750	31750	17150	24450	24451.85	29.95	9089	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5672	15.55	2.35	12	0.51	1595.00	10564.00	25200	20250106	-1.59	15900	20240122	55.97	25200	-1.59	20250106	20850	18.94	20250102	25200	-1.59	20250106	15900	55.97	20240122	1.52	N	082920	500	114 억	6850848	N	N	10	N	N
108	20250107	140617	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24750	300	2	1.23	2392087050	98088	30.47	24450	24950	23750	31750	17150	24450	24387.10	29.95	8761	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5661	15.52	2.34	12	0.43	1595.00	10564.00	25200	20250106	-1.79	15900	20240122	55.66	25200	-1.79	20250106	20850	18.71	20250102	25200	-1.79	20250106	15900	55.66	20240122	1.52	N	082920	500	114 억	6850848	N	N	10	N	N
109	20250107	130618	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24600	150	2	0.61	1761361900	72610	22.56	24450	24850	23750	31750	17150	24450	24257.62	29.95	12095	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5627	15.42	2.33	12	0.32	1595.00	10564.00	25200	20250106	-2.38	15900	20240122	54.72	25200	-2.38	20250106	20850	17.99	20250102	25200	-2.38	20250106	15900	54.72	20240122	1.52	N	082920	500	114 억	6850848	N	N	10	N	N
110	20250107	120618	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24500	50	2	0.20	1347829650	55827	17.34	24450	24550	23750	31750	17150	24450	24142.51	29.95	10533	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5604	15.36	2.32	12	0.24	1595.00	10564.00	25200	20250106	-2.78	15900	20240122	54.09	25200	-2.78	20250106	20850	17.51	20250102	25200	-2.78	20250106	15900	54.09	20240122	1.52	N	082920	500	114 억	6850848	N	N	10	N	N
111	20250107	110614	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24350	-100	5	-0.41	1236482550	51259	15.92	24450	24550	23750	31750	17150	24450	24121.72	29.95	7674	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5569	15.27	2.30	12	0.22	1595.00	10564.00	25200	20250106	-3.37	15900	20240122	53.14	25200	-3.37	20250106	20850	16.79	20250102	25200	-3.37	20250106	15900	53.14	20240122	1.52	N	082920	500	114 억	6850848	N	N	10	N	N
112	20250107	100619	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24300	-150	5	-0.61	1058762700	43949	13.65	24450	24550	23750	31750	17150	24450	24090.03	29.95	3749	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5558	15.24	2.30	12	0.19	1595.00	10564.00	25200	20250106	-3.57	15900	20240122	52.83	25200	-3.57	20250106	20850	16.55	20250102	25200	-3.57	20250106	15900	52.83	20240122	1.52	N	082920	500	114 억	6850848	N	N	10	N	N
113	20250107	090619	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	24100	-350	5	-1.43	184269950	7647	2.38	24450	24450	23850	31750	17150	24450	24093.15	29.95	-1289	26016	25232	24416	23632	22816	25625	24025	114	7300	500	18090	50	1	22872213	5512	15.11	2.28	12	0.03	1595.00	10564.00	25200	20250106	-4.37	15900	20240122	51.57	25200	-4.37	20250106	20850	15.59	20250102	25200	-4.37	20250106	15900	51.57	20240122	1.52	N	082920	500	114 억	6850848	N	N	10	N	N
114	20250106	160611	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24450	1000	2	4.26	7837941250	321679	160.32	23750	25200	23600	30450	16450	23450	24365.61	29.88	29064	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5592	15.33	2.31	12	1.41	1595.00	10564.00	25200	20250106	-2.98	15900	20240122	53.77	25200	-2.98	20250106	20850	17.27	20250102	25200	-2.98	20250106	15900	53.77	20240122	1.72	N	082920	500	114 억	6833610	N	N	10	N	N
115	20250106	150612	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24350	900	2	3.84	7457128250	306022	152.51	23750	25200	23600	30450	16450	23450	24367.95	29.88	26995	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5569	15.27	2.30	12	1.34	1595.00	10564.00	25200	20250106	-3.37	15900	20240122	53.14	25200	-3.37	20250106	20850	16.79	20250102	25200	-3.37	20250106	15900	53.14	20240122	1.72	N	082920	500	114 억	6833610	N	N	0	N	N
116	20250106	140611	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24250	800	2	3.41	6187739150	253935	126.55	23750	25200	23600	30450	16450	23450	24367.41	29.88	22645	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5547	15.20	2.30	12	1.11	1595.00	10564.00	25200	20250106	-3.77	15900	20240122	52.52	25200	-3.77	20250106	20850	16.31	20250102	25200	-3.77	20250106	15900	52.52	20240122	1.72	N	082920	500	114 억	6833610	N	N	0	N	N
117	20250106	130609	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24350	900	2	3.84	5923025850	243022	121.12	23750	25200	23600	30450	16450	23450	24372.39	29.88	19945	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5569	15.27	2.30	12	1.06	1595.00	10564.00	25200	20250106	-3.37	15900	20240122	53.14	25200	-3.37	20250106	20850	16.79	20250102	25200	-3.37	20250106	15900	53.14	20240122	1.72	N	082920	500	114 억	6833610	N	N	0	N	N
118	20250106	120607	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24150	700	2	2.99	5434279200	222900	111.09	23750	25200	23600	30450	16450	23450	24379.90	29.88	17407	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5524	15.14	2.29	12	0.97	1595.00	10564.00	25200	20250106	-4.17	15900	20240122	51.89	25200	-4.17	20250106	20850	15.83	20250102	25200	-4.17	20250106	15900	51.89	20240122	1.72	N	082920	500	114 억	6833610	N	N	0	N	N
119	20250106	110608	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24100	650	2	2.77	5053728100	207149	103.24	23750	25200	23600	30450	16450	23450	24396.58	29.88	16710	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5512	15.11	2.28	12	0.91	1595.00	10564.00	25200	20250106	-4.37	15900	20240122	51.57	25200	-4.37	20250106	20850	15.59	20250102	25200	-4.37	20250106	15900	51.57	20240122	1.72	N	082920	500	114 억	6833610	N	N	0	N	N
120	20250106	100607	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24000	550	2	2.35	4074220750	166304	82.88	23750	25200	23750	30450	16450	23450	24498.63	29.88	13593	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5489	15.05	2.27	12	0.73	1595.00	10564.00	25200	20250106	-4.76	15900	20240122	50.94	25200	-4.76	20250106	20850	15.11	20250102	25200	-4.76	20250106	15900	50.94	20240122	1.72	N	082920	500	114 억	6833610	N	N	0	N	N
121	20250106	090605	55	40.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	40	N	24250	800	2	3.41	737186350	30477	15.19	23750	24600	23750	30450	16450	23450	24188.28	29.88	5338	24216	23832	23366	22982	22516	24025	23175	114	7000	500	17350	50	1	22872213	5547	15.20	2.30	12	0.13	1595.00	10564.00	24600	20250106	-1.42	15900	20240122	52.52	24600	-1.42	20250106	20850	16.31	20250102	24600	-1.42	20250106	15900	52.52	20240122	1.72	N	082920	500	114 억	6833610	N	N	0	N	N
122	20250103	160604	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23450	300	2	1.30	4691954150	200453	46.37	23050	23750	22900	30050	16250	23150	23407.08	29.97	-732	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5364	14.70	2.22	12	0.88	1595.00	10564.00	23800	20240604	-1.47	15900	20240122	47.48	23750	-1.26	20250103	20850	12.47	20250102	23800	-1.47	20240604	15900	47.48	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
123	20250103	150606	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23700	550	2	2.38	4500304550	192307	44.48	23050	23750	22900	30050	16250	23150	23402.04	29.97	-3469	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5421	14.86	2.24	12	0.84	1595.00	10564.00	23800	20240604	-0.42	15900	20240122	49.06	23750	-0.21	20250103	20850	13.67	20250102	23800	-0.42	20240604	15900	49.06	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
124	20250103	140605	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23500	350	2	1.51	3590044150	153743	35.56	23050	23750	22900	30050	16250	23150	23351.32	29.97	-4430	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5375	14.73	2.22	12	0.67	1595.00	10564.00	23800	20240604	-1.26	15900	20240122	47.80	23750	-1.05	20250103	20850	12.71	20250102	23800	-1.26	20240604	15900	47.80	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
125	20250103	130606	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23550	400	2	1.73	2999427500	128610	29.75	23050	23750	22900	30050	16250	23150	23322.27	29.97	-4219	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5386	14.76	2.23	12	0.56	1595.00	10564.00	23800	20240604	-1.05	15900	20240122	48.11	23750	-0.84	20250103	20850	12.95	20250102	23800	-1.05	20240604	15900	48.11	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
126	20250103	120604	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23500	350	2	1.51	2860036150	122679	28.38	23050	23750	22900	30050	16250	23150	23313.55	29.97	-3946	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5375	14.73	2.22	12	0.54	1595.00	10564.00	23800	20240604	-1.26	15900	20240122	47.80	23750	-1.05	20250103	20850	12.71	20250102	23800	-1.26	20240604	15900	47.80	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
127	20250103	110605	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23450	300	2	1.30	2559137750	109889	25.42	23050	23750	22900	30050	16250	23150	23288.75	29.97	-4415	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5364	14.70	2.22	12	0.48	1595.00	10564.00	23800	20240604	-1.47	15900	20240122	47.48	23750	-1.26	20250103	20850	12.47	20250102	23800	-1.47	20240604	15900	47.48	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
128	20250103	100603	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23550	400	2	1.73	1782841900	76818	17.77	23050	23600	22900	30050	16250	23150	23208.87	29.97	-7149	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5386	14.76	2.23	12	0.34	1595.00	10564.00	23800	20240604	-1.05	15900	20240122	48.11	23600	-0.21	20250103	20850	12.95	20250102	23800	-1.05	20240604	15900	48.11	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
129	20250103	090605	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23100	-50	5	-0.22	398642050	17107	3.96	23050	23600	23000	30050	16250	23150	23305.45	29.97	-6810	25016	24082	22466	21532	19916	24550	22000	114	6900	500	17130	50	1	22872213	5283	14.48	2.19	12	0.07	1595.00	10564.00	23800	20240604	-2.94	15900	20240122	45.28	23600	-2.12	20250103	20850	10.79	20250102	23800	-2.94	20240604	15900	45.28	20240122	1.74	N	082920	500	114 억	6855241	N	N	2	N	N
130	20250102	160600	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23150	2000	2	9.46	9759798850	430711	837.70	21150	23400	20850	27450	14850	21150	22659.99	29.26	163897	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	5295	14.51	2.19	12	1.88	1595.00	10564.00	23800	20240604	-2.73	15900	20240122	45.60	23400	-1.07	20250102	20850	11.03	20250102	23800	-2.73	20240604	15900	45.60	20240122	1.77	N	082920	500	114 억	6692287	N	N	2	N	N
131	20250102	150602	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23150	2000	2	9.46	9529384500	420747	818.32	21150	23400	20850	27450	14850	21150	22649.37	29.26	164294	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	5295	14.51	2.19	12	1.84	1595.00	10564.00	23800	20240604	-2.73	15900	20240122	45.60	23400	-1.07	20250102	20850	11.03	20250102	23800	-2.73	20240604	15900	45.60	20240122	1.77	N	082920	500	114 억	6692287	N	N	6	N	N
132	20250102	140558	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23150	2000	2	9.46	8808314350	389626	757.79	21150	23400	20850	27450	14850	21150	22607.77	29.26	168623	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	5295	14.51	2.19	12	1.70	1595.00	10564.00	23800	20240604	-2.73	15900	20240122	45.60	23400	-1.07	20250102	20850	11.03	20250102	23800	-2.73	20240604	15900	45.60	20240122	1.77	N	082920	500	114 억	6692287	N	N	6	N	N
133	20250102	130559	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	23150	2000	2	9.46	7489393350	332878	647.42	21150	23250	20850	27450	14850	21150	22499.64	29.26	155150	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	5295	14.51	2.19	12	1.46	1595.00	10564.00	23800	20240604	-2.73	15900	20240122	45.60	23250	-0.43	20250102	20850	11.03	20250102	23800	-2.73	20240604	15900	45.60	20240122	1.77	N	082920	500	114 억	6692287	N	N	6	N	N
134	20250102	120558	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	22900	1750	2	8.27	5436688600	243765	474.10	21150	22900	20850	27450	14850	21150	22303.84	29.26	106702	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	5238	14.36	2.17	12	1.07	1595.00	10564.00	23800	20240604	-3.78	15900	20240122	44.03	22900	0.00	20250102	20850	9.83	20250102	23800	-3.78	20240604	15900	44.03	20240122	1.77	N	082920	500	114 억	6692287	N	N	6	N	N
135	20250102	110549	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	22550	1400	2	6.62	4029718450	181976	353.93	21150	22700	20850	27450	14850	21150	22145.21	29.26	79675	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	5158	14.14	2.13	12	0.80	1595.00	10564.00	23800	20240604	-5.25	15900	20240122	41.82	22700	-0.66	20250102	20850	8.15	20250102	23800	-5.25	20240604	15900	41.82	20240122	1.77	N	082920	500	114 억	6692287	N	N	6	N	N
136	20250102	100557	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	21300	150	2	0.71	106014000	4991	9.71	21150	21500	20850	27450	14850	21150	21244.44	29.26	-1241	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	4872	13.35	2.02	12	0.02	1595.00	10564.00	23800	20240604	-10.50	15900	20240122	33.96	21500	-0.93	20250102	20850	2.16	20250102	23800	-10.50	20240604	15900	33.96	20240122	1.77	N	082920	500	114 억	6692287	N	N	6	N	N
137	20250102	090551	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	21150	0	3	0.00	0	0	0.00	0	0	0	27450	14850	21150	0.00	29.26	0	21750	21450	20900	20600	20050	21600	20750	114	6300	500	15650	50	1	22872213	4837	13.26	2.00	12	0.00	1595.00	10564.00	23800	20240604	-11.13	15900	20240122	33.02	0	0.00	0	0	0.00	0	23800	-11.13	20240604	15900	33.02	20240122	1.77	N	082920	500	114 억	6692287	N	N	6	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History