KissMeData/177900/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	180	2	2.95	1245382050	198965	210.51	6130	6490	6130	7940	4280	6110	6259.40	0.11	-3684	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	584	-2.33	2.27	12	2.14	-2705.00	2767.00	14910	20241224	-57.81	6080	20250123	3.45	7780	-19.15	20250102	6080	3.45	20250123	14910	-57.81	20241224	6080	3.45	20250123	N	177900	500	46 억	10600	N	N	N	N
3	20250124	150926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6270	160	2	2.62	1201217530	191944	203.08	6130	6490	6130	7940	4280	6110	6258.27	0.11	-3448	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	582	-2.32	2.27	12	2.07	-2705.00	2767.00	14910	20241224	-57.95	6080	20250123	3.12	7780	-19.41	20250102	6080	3.12	20250123	14910	-57.95	20241224	6080	3.12	20250123	N	177900	500	46 억	10600	N	N	N	N
4	20250124	140925	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6250	140	2	2.29	972448830	155882	164.93	6130	6360	6130	7940	4280	6110	6238.48	0.11	-2592	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	580	-2.31	2.26	12	1.68	-2705.00	2767.00	14910	20241224	-58.08	6080	20250123	2.80	7780	-19.67	20250102	6080	2.80	20250123	14910	-58.08	20241224	6080	2.80	20250123	N	177900	500	46 억	10600	N	N	N	N
5	20250124	130926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6240	130	2	2.13	909844770	145807	154.27	6130	6360	6130	7940	4280	6110	6240.19	0.11	-2606	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	579	-2.31	2.26	12	1.57	-2705.00	2767.00	14910	20241224	-58.15	6080	20250123	2.63	7780	-19.79	20250102	6080	2.63	20250123	14910	-58.15	20241224	6080	2.63	20250123	N	177900	500	46 억	10600	N	N	N	N
6	20250124	120923	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6230	120	2	1.96	867241860	138992	147.06	6130	6360	6130	7940	4280	6110	6239.64	0.11	-1708	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	579	-2.30	2.25	12	1.50	-2705.00	2767.00	14910	20241224	-58.22	6080	20250123	2.47	7780	-19.92	20250102	6080	2.47	20250123	14910	-58.22	20241224	6080	2.47	20250123	N	177900	500	46 억	10600	N	N	N	N
7	20250124	110925	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6210	100	2	1.64	801222960	128348	135.79	6130	6360	6130	7940	4280	6110	6242.73	0.11	-1479	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	577	-2.30	2.24	12	1.38	-2705.00	2767.00	14910	20241224	-58.35	6080	20250123	2.14	7780	-20.18	20250102	6080	2.14	20250123	14910	-58.35	20241224	6080	2.14	20250123	N	177900	500	46 억	10600	N	N	N	N
8	20250124	100921	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	180	2	2.95	681468360	109102	115.43	6130	6360	6130	7940	4280	6110	6246.33	0.11	3191	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	584	-2.33	2.27	12	1.17	-2705.00	2767.00	14910	20241224	-57.81	6080	20250123	3.45	7780	-19.15	20250102	6080	3.45	20250123	14910	-57.81	20241224	6080	3.45	20250123	N	177900	500	46 억	10600	N	N	N	N
9	20250124	090927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6180	70	2	1.15	209698180	34042	36.02	6130	6220	6130	7940	4280	6110	6160.19	0.11	5670	6330	6220	6150	6040	5970	6185	6005	46	1830	500	4270	10	1	9286800	574	-2.28	2.23	12	0.37	-2705.00	2767.00	14910	20241224	-58.55	6080	20250123	1.64	7780	-20.57	20250102	6080	1.64	20250123	14910	-58.55	20241224	6080	1.64	20250123	N	177900	500	46 억	10600	N	N	N	N
10	20250123	160922	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6110	-100	5	-1.61	570381490	92979	77.13	6240	6260	6080	8070	4350	6210	6134.09	0.11	572	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	567	-2.26	2.21	12	1.00	-2705.00	2767.00	14910	20241224	-59.02	6080	20250123	0.49	7780	-21.47	20250102	6080	0.49	20250123	14910	-59.02	20241224	6080	0.49	20250123	N	177900	500	46 억	10047	N	N	N	N
11	20250123	150919	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6100	-110	5	-1.77	528449810	86121	71.44	6240	6260	6080	8070	4350	6210	6135.54	0.11	-227	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	566	-2.26	2.20	12	0.93	-2705.00	2767.00	14910	20241224	-59.09	6080	20250123	0.33	7780	-21.59	20250102	6080	0.33	20250123	14910	-59.09	20241224	6080	0.33	20250123	N	177900	500	46 억	10047	N	N	N	N
12	20250123	140921	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6120	-90	5	-1.45	462167990	75308	62.47	6240	6260	6080	8070	4350	6210	6136.36	0.11	-853	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	568	-2.26	2.21	12	0.81	-2705.00	2767.00	14910	20241224	-58.95	6080	20250123	0.66	7780	-21.34	20250102	6080	0.66	20250123	14910	-58.95	20241224	6080	0.66	20250123	N	177900	500	46 억	10047	N	N	N	N
13	20250123	130919	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6180	-30	5	-0.48	437190150	71249	59.10	6240	6260	6080	8070	4350	6210	6135.37	0.11	-1053	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	574	-2.28	2.23	12	0.77	-2705.00	2767.00	14910	20241224	-58.55	6080	20250123	1.64	7780	-20.57	20250102	6080	1.64	20250123	14910	-58.55	20241224	6080	1.64	20250123	N	177900	500	46 억	10047	N	N	N	N
14	20250123	120920	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6190	-20	5	-0.32	404748330	66007	54.75	6240	6260	6080	8070	4350	6210	6131.08	0.11	-1032	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	575	-2.29	2.24	12	0.71	-2705.00	2767.00	14910	20241224	-58.48	6080	20250123	1.81	7780	-20.44	20250102	6080	1.81	20250123	14910	-58.48	20241224	6080	1.81	20250123	N	177900	500	46 억	10047	N	N	N	N
15	20250123	110911	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6120	-90	5	-1.45	328836120	53652	44.50	6240	6260	6080	8070	4350	6210	6128.00	0.11	106	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	568	-2.26	2.21	12	0.58	-2705.00	2767.00	14910	20241224	-58.95	6080	20250123	0.66	7780	-21.34	20250102	6080	0.66	20250123	14910	-58.95	20241224	6080	0.66	20250123	N	177900	500	46 억	10047	N	N	N	N
16	20250123	100920	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6130	-80	5	-1.29	203713320	33133	27.48	6240	6260	6090	8070	4350	6210	6147.04	0.11	-1948	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	569	-2.27	2.22	12	0.36	-2705.00	2767.00	14910	20241224	-58.89	6090	20250123	0.66	7780	-21.21	20250102	6090	0.66	20250123	14910	-58.89	20241224	6090	0.66	20250123	N	177900	500	46 억	10047	N	N	N	N
17	20250123	090920	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6210	0	3	0.00	37889030	6085	5.05	6240	6260	6170	8070	4350	6210	6228.75	0.11	-2772	6443	6326	6263	6146	6083	6295	6115	46	1860	500	4340	10	1	9286800	577	-2.30	2.24	12	0.07	-2705.00	2767.00	14910	20241224	-58.35	6170	20250123	0.65	7780	-20.18	20250102	6170	0.65	20250123	14910	-58.35	20241224	6170	0.65	20250123	N	177900	500	46 억	10047	N	N	N	N
18	20250122	160912	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6210	-120	5	-1.90	722990490	115513	43.91	6340	6380	6200	8220	4440	6330	6259.29	0.07	3400	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	577	-2.30	2.24	12	1.24	-2705.00	2767.00	14910	20241224	-58.35	6200	20250122	0.16	7780	-20.18	20250102	6200	0.16	20250122	14910	-58.35	20241224	6200	0.16	20250122	N	177900	500	46 억	6647	N	N	N	N
19	20250122	150914	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6240	-90	5	-1.42	604721060	96487	36.68	6340	6380	6220	8220	4440	6330	6267.34	0.07	4456	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	579	-2.31	2.26	12	1.04	-2705.00	2767.00	14910	20241224	-58.15	6220	20250122	0.32	7780	-19.79	20250102	6220	0.32	20250122	14910	-58.15	20241224	6220	0.32	20250122	N	177900	500	46 억	6647	N	N	N	N
20	20250122	140912	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6280	-50	5	-0.79	483089660	77010	29.27	6340	6380	6220	8220	4440	6330	6273.02	0.07	4192	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	583	-2.32	2.27	12	0.83	-2705.00	2767.00	14910	20241224	-57.88	6220	20250122	0.96	7780	-19.28	20250102	6220	0.96	20250122	14910	-57.88	20241224	6220	0.96	20250122	N	177900	500	46 억	6647	N	N	N	N
21	20250122	130914	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6270	-60	5	-0.95	431373160	68742	26.13	6340	6380	6220	8220	4440	6330	6275.19	0.07	3301	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	582	-2.32	2.27	12	0.74	-2705.00	2767.00	14910	20241224	-57.95	6220	20250122	0.80	7780	-19.41	20250102	6220	0.80	20250122	14910	-57.95	20241224	6220	0.80	20250122	N	177900	500	46 억	6647	N	N	N	N
22	20250122	120911	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6240	-90	5	-1.42	378105850	60219	22.89	6340	6380	6220	8220	4440	6330	6278.79	0.07	2835	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	579	-2.31	2.26	12	0.65	-2705.00	2767.00	14910	20241224	-58.15	6220	20250122	0.32	7780	-19.79	20250102	6220	0.32	20250122	14910	-58.15	20241224	6220	0.32	20250122	N	177900	500	46 억	6647	N	N	N	N
23	20250122	110913	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6260	-70	5	-1.11	305482860	48620	18.48	6340	6380	6220	8220	4440	6330	6283.00	0.07	845	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	581	-2.31	2.26	12	0.52	-2705.00	2767.00	14910	20241224	-58.01	6220	20250122	0.64	7780	-19.54	20250102	6220	0.64	20250122	14910	-58.01	20241224	6220	0.64	20250122	N	177900	500	46 억	6647	N	N	N	N
24	20250122	100913	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6280	-50	5	-0.79	227625800	36194	13.76	6340	6380	6220	8220	4440	6330	6288.97	0.07	1268	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	583	-2.32	2.27	12	0.39	-2705.00	2767.00	14910	20241224	-57.88	6220	20250122	0.96	7780	-19.28	20250102	6220	0.96	20250122	14910	-57.88	20241224	6220	0.96	20250122	N	177900	500	46 억	6647	N	N	N	N
25	20250122	090914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6330	0	3	0.00	33483440	5273	2.00	6340	6380	6330	8220	4440	6330	6350.25	0.07	149	6876	6602	6446	6172	6016	6525	6095	46	1890	500	4430	10	1	9286800	588	-2.34	2.29	12	0.06	-2705.00	2767.00	14910	20241224	-57.55	6290	20250121	0.64	7780	-18.64	20250102	6290	0.64	20250121	14910	-57.55	20241224	6290	0.64	20250121	N	177900	500	46 억	6647	N	N	N	N
26	20250121	160907	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6330	-330	5	-4.95	1668464680	260304	234.06	6710	6720	6290	8650	4670	6660	6409.86	0.16	-7939	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	588	-2.34	2.29	12	2.80	-2705.00	2767.00	14910	20241224	-57.55	6290	20250121	0.64	7780	-18.64	20250102	6290	0.64	20250121	14910	-57.55	20241224	6290	0.64	20250121	N	177900	500	46 억	14573	N	N	N	N
27	20250121	150909	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6310	-350	5	-5.26	1529105770	238228	214.21	6710	6720	6300	8650	4670	6660	6418.66	0.16	-2931	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	586	-2.33	2.28	12	2.57	-2705.00	2767.00	14910	20241224	-57.68	6300	20250121	0.16	7780	-18.89	20250102	6300	0.16	20250121	14910	-57.68	20241224	6300	0.16	20250121	N	177900	500	46 억	14573	N	N	N	N
28	20250121	140910	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6340	-320	5	-4.80	1350484760	209950	188.78	6710	6720	6300	8650	4670	6660	6432.41	0.16	-590	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	589	-2.34	2.29	12	2.26	-2705.00	2767.00	14910	20241224	-57.48	6300	20250121	0.63	7780	-18.51	20250102	6300	0.63	20250121	14910	-57.48	20241224	6300	0.63	20250121	N	177900	500	46 억	14573	N	N	N	N
29	20250121	130908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6330	-330	5	-4.95	1247048620	193597	174.08	6710	6720	6300	8650	4670	6660	6441.47	0.16	1808	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	588	-2.34	2.29	12	2.08	-2705.00	2767.00	14910	20241224	-57.55	6300	20250121	0.48	7780	-18.64	20250102	6300	0.48	20250121	14910	-57.55	20241224	6300	0.48	20250121	N	177900	500	46 억	14573	N	N	N	N
30	20250121	120852	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6350	-310	5	-4.65	1141599870	176937	159.10	6710	6720	6300	8650	4670	6660	6452.01	0.16	1787	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	590	-2.35	2.29	12	1.91	-2705.00	2767.00	14910	20241224	-57.41	6300	20250121	0.79	7780	-18.38	20250102	6300	0.79	20250121	14910	-57.41	20241224	6300	0.79	20250121	N	177900	500	46 억	14573	N	N	N	N
31	20250121	110824	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6350	-310	5	-4.65	1007746930	155907	140.19	6710	6720	6300	8650	4670	6660	6463.77	0.16	4863	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	590	-2.35	2.29	12	1.68	-2705.00	2767.00	14910	20241224	-57.41	6300	20250121	0.79	7780	-18.38	20250102	6300	0.79	20250121	14910	-57.41	20241224	6300	0.79	20250121	N	177900	500	46 억	14573	N	N	N	N
32	20250121	100818	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6450	-210	5	-3.15	516147430	78686	70.75	6710	6720	6430	8650	4670	6660	6559.58	0.16	-4266	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	599	-2.38	2.33	12	0.85	-2705.00	2767.00	14910	20241224	-56.74	6430	20250121	0.31	7780	-17.10	20250102	6430	0.31	20250121	14910	-56.74	20241224	6430	0.31	20250121	N	177900	500	46 억	14573	N	N	N	N
33	20250121	090910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6660	0	3	0.00	25815580	3862	3.47	6710	6720	6660	8650	4670	6660	6684.52	0.16	-1338	6806	6732	6666	6592	6526	6700	6560	46	1990	500	4660	10	1	9286800	619	-2.46	2.41	12	0.04	-2705.00	2767.00	14910	20241224	-55.33	6600	20250120	0.91	7780	-14.40	20250102	6600	0.91	20250120	14910	-55.33	20241224	6600	0.91	20250120	N	177900	500	46 억	14573	N	N	N	N
34	20250120	160856	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6660	-50	5	-0.75	729366550	109617	59.69	6710	6740	6600	8720	4700	6710	6653.69	0.15	187	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	619	-2.46	2.41	12	1.18	-2705.00	2767.00	14910	20241224	-55.33	6600	20250120	0.91	7780	-14.40	20250102	6600	0.91	20250120	14910	-55.33	20241224	6600	0.91	20250120	N	177900	500	46 억	14386	N	N	N	N
35	20250120	150908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6690	-20	5	-0.30	691629330	103956	56.60	6710	6740	6600	8720	4700	6710	6653.03	0.15	-28	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	621	-2.47	2.42	12	1.12	-2705.00	2767.00	14910	20241224	-55.13	6600	20250120	1.36	7780	-14.01	20250102	6600	1.36	20250120	14910	-55.13	20241224	6600	1.36	20250120	N	177900	500	46 억	14386	N	N	N	N
36	20250120	140906	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6660	-50	5	-0.75	601722280	90510	49.28	6710	6730	6600	8720	4700	6710	6648.04	0.15	2009	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	619	-2.46	2.41	12	0.97	-2705.00	2767.00	14910	20241224	-55.33	6600	20250120	0.91	7780	-14.40	20250102	6600	0.91	20250120	14910	-55.33	20241224	6600	0.91	20250120	N	177900	500	46 억	14386	N	N	N	N
37	20250120	130906	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6640	-70	5	-1.04	533718970	80263	43.70	6710	6730	6600	8720	4700	6710	6649.53	0.15	1076	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	617	-2.45	2.40	12	0.86	-2705.00	2767.00	14910	20241224	-55.47	6600	20250120	0.61	7780	-14.65	20250102	6600	0.61	20250120	14910	-55.47	20241224	6600	0.61	20250120	N	177900	500	46 억	14386	N	N	N	N
38	20250120	120908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6650	-60	5	-0.89	445701710	67006	36.49	6710	6730	6600	8720	4700	6710	6651.56	0.15	-2499	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	618	-2.46	2.40	12	0.72	-2705.00	2767.00	14910	20241224	-55.40	6600	20250120	0.76	7780	-14.52	20250102	6600	0.76	20250120	14910	-55.40	20241224	6600	0.76	20250120	N	177900	500	46 억	14386	N	N	N	N
39	20250120	110908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6690	-20	5	-0.30	409112240	61520	33.50	6710	6730	6600	8720	4700	6710	6649.94	0.15	-2360	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	621	-2.47	2.42	12	0.66	-2705.00	2767.00	14910	20241224	-55.13	6600	20250120	1.36	7780	-14.01	20250102	6600	1.36	20250120	14910	-55.13	20241224	6600	1.36	20250120	N	177900	500	46 억	14386	N	N	N	N
40	20250120	100907	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6620	-90	5	-1.34	300441130	45215	24.62	6710	6730	6600	8720	4700	6710	6644.53	0.15	-665	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	615	-2.45	2.39	12	0.49	-2705.00	2767.00	14910	20241224	-55.60	6600	20250120	0.30	7780	-14.91	20250102	6600	0.30	20250120	14910	-55.60	20241224	6600	0.30	20250120	N	177900	500	46 억	14386	N	N	N	N
41	20250120	090908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6720	10	2	0.15	64656060	9675	5.27	6710	6720	6640	8720	4700	6710	6682.43	0.15	-247	7103	6906	6803	6606	6503	6855	6555	46	2010	500	4690	10	1	9286800	624	-2.48	2.43	12	0.10	-2705.00	2767.00	14910	20241224	-54.93	6640	20250120	1.20	7780	-13.62	20250102	6640	1.20	20250120	14910	-54.93	20241224	6640	1.20	20250120	N	177900	500	46 억	14386	N	N	N	N
42	20250117	160904	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6710	-100	5	-1.47	1223343730	180525	113.48	6810	7000	6700	8850	4770	6810	6776.81	0.20	-4437	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	623	-2.48	2.43	12	1.94	-2705.00	2767.00	14910	20241224	-55.00	6700	20250117	0.15	7780	-13.75	20250102	6700	0.15	20250117	14910	-55.00	20241224	6700	0.15	20250117	N	177900	500	46 억	18823	N	N	N	N
43	20250117	150907	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6730	-80	5	-1.17	1110336700	163692	102.90	6810	7000	6700	8850	4770	6810	6783.08	0.20	-5288	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	625	-2.49	2.43	12	1.76	-2705.00	2767.00	14910	20241224	-54.86	6700	20250117	0.45	7780	-13.50	20250102	6700	0.45	20250117	14910	-54.86	20241224	6700	0.45	20250117	N	177900	500	46 억	18823	N	N	N	N
44	20250117	140908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6730	-80	5	-1.17	918886330	135320	85.07	6810	7000	6700	8850	4770	6810	6790.47	0.20	5920	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	625	-2.49	2.43	12	1.46	-2705.00	2767.00	14910	20241224	-54.86	6700	20250117	0.45	7780	-13.50	20250102	6700	0.45	20250117	14910	-54.86	20241224	6700	0.45	20250117	N	177900	500	46 억	18823	N	N	N	N
45	20250117	130905	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6730	-80	5	-1.17	837859950	123261	77.49	6810	7000	6700	8850	4770	6810	6797.45	0.20	5247	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	625	-2.49	2.43	12	1.33	-2705.00	2767.00	14910	20241224	-54.86	6700	20250117	0.45	7780	-13.50	20250102	6700	0.45	20250117	14910	-54.86	20241224	6700	0.45	20250117	N	177900	500	46 억	18823	N	N	N	N
46	20250117	120907	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6800	-10	5	-0.15	601886410	88197	55.44	6810	7000	6720	8850	4770	6810	6824.34	0.20	-941	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	632	-2.51	2.46	12	0.95	-2705.00	2767.00	14910	20241224	-54.39	6720	20250117	1.19	7780	-12.60	20250102	6720	1.19	20250117	14910	-54.39	20241224	6720	1.19	20250117	N	177900	500	46 억	18823	N	N	N	N
47	20250117	110906	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6760	-50	5	-0.73	536986950	78614	49.42	6810	7000	6720	8850	4770	6810	6830.68	0.20	883	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	628	-2.50	2.44	12	0.85	-2705.00	2767.00	14910	20241224	-54.66	6720	20250117	0.60	7780	-13.11	20250102	6720	0.60	20250117	14910	-54.66	20241224	6720	0.60	20250117	N	177900	500	46 억	18823	N	N	N	N
48	20250117	100908	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6850	40	2	0.59	368205120	53731	33.78	6810	7000	6720	8850	4770	6810	6852.75	0.20	-907	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	636	-2.53	2.48	12	0.58	-2705.00	2767.00	14910	20241224	-54.06	6720	20250117	1.93	7780	-11.95	20250102	6720	1.93	20250117	14910	-54.06	20241224	6720	1.93	20250117	N	177900	500	46 억	18823	N	N	N	N
49	20250117	090908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6800	-10	5	-0.15	30938570	4551	2.86	6810	6840	6780	8850	4770	6810	6798.18	0.20	-314	7136	6972	6856	6692	6576	6915	6635	46	2040	500	4760	10	1	9286800	632	-2.51	2.46	12	0.05	-2705.00	2767.00	14910	20241224	-54.39	6740	20250116	0.89	7780	-12.60	20250102	6740	0.89	20250116	14910	-54.39	20241224	6740	0.89	20250116	N	177900	500	46 억	18823	N	N	N	N
50	20250116	160900	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6810	-100	5	-1.45	1072170840	155632	74.43	6920	7020	6740	8980	4840	6910	6889.23	0.12	7245	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	632	-2.52	2.46	12	1.68	-2705.00	2767.00	14910	20241224	-54.33	6740	20250116	1.04	7780	-12.47	20250102	6740	1.04	20250116	14910	-54.33	20241224	6740	1.04	20250116	N	177900	500	46 억	11578	N	N	N	N
51	20250116	150816	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6820	-90	5	-1.30	971899700	140916	67.39	6920	7020	6740	8980	4840	6910	6897.01	0.12	9281	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	633	-2.52	2.46	12	1.52	-2705.00	2767.00	14910	20241224	-54.26	6740	20250116	1.19	7780	-12.34	20250102	6740	1.19	20250116	14910	-54.26	20241224	6740	1.19	20250116	N	177900	500	46 억	11578	N	N	N	N
52	20250116	140905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6900	-10	5	-0.14	622899530	89715	42.90	6920	7020	6860	8980	4840	6910	6943.09	0.12	5185	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	641	-2.55	2.49	12	0.97	-2705.00	2767.00	14910	20241224	-53.72	6830	20250114	1.02	7780	-11.31	20250102	6830	1.02	20250114	14910	-53.72	20241224	6830	1.02	20250114	N	177900	500	46 억	11578	N	N	N	N
53	20250116	130904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6920	10	2	0.14	571917240	82335	39.38	6920	7020	6860	8980	4840	6910	6946.22	0.12	5252	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	643	-2.56	2.50	12	0.89	-2705.00	2767.00	14910	20241224	-53.59	6830	20250114	1.32	7780	-11.05	20250102	6830	1.32	20250114	14910	-53.59	20241224	6830	1.32	20250114	N	177900	500	46 억	11578	N	N	N	N
54	20250116	120904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6910	0	3	0.00	532481770	76624	36.64	6920	7020	6860	8980	4840	6910	6949.28	0.12	5513	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	642	-2.55	2.50	12	0.83	-2705.00	2767.00	14910	20241224	-53.66	6830	20250114	1.17	7780	-11.18	20250102	6830	1.17	20250114	14910	-53.66	20241224	6830	1.17	20250114	N	177900	500	46 억	11578	N	N	N	N
55	20250116	110905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6910	0	3	0.00	490124720	70496	33.71	6920	7020	6860	8980	4840	6910	6952.52	0.12	5265	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	642	-2.55	2.50	12	0.76	-2705.00	2767.00	14910	20241224	-53.66	6830	20250114	1.17	7780	-11.18	20250102	6830	1.17	20250114	14910	-53.66	20241224	6830	1.17	20250114	N	177900	500	46 억	11578	N	N	N	N
56	20250116	100905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6950	40	2	0.58	293530620	42106	20.14	6920	7020	6920	8980	4840	6910	6971.23	0.12	3881	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	645	-2.57	2.51	12	0.45	-2705.00	2767.00	14910	20241224	-53.39	6830	20250114	1.76	7780	-10.67	20250102	6830	1.76	20250114	14910	-53.39	20241224	6830	1.76	20250114	N	177900	500	46 억	11578	N	N	N	N
57	20250116	090907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7000	90	2	1.30	81297850	11654	5.57	6920	7020	6920	8980	4840	6910	6975.96	0.12	358	7363	7136	7013	6786	6663	7075	6725	46	2070	500	4830	10	1	9286800	650	-2.59	2.53	12	0.13	-2705.00	2767.00	14910	20241224	-53.05	6830	20250114	2.49	7780	-10.03	20250102	6830	2.49	20250114	14910	-53.05	20241224	6830	2.49	20250114	N	177900	500	46 억	11578	N	N	N	N
58	20250115	160902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6910	-110	5	-1.57	1432493190	203913	110.89	7240	7240	6890	9120	4920	7020	7025.15	0.16	-3588	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	642	-2.55	2.50	12	2.20	-2705.00	2767.00	14910	20241224	-53.66	6830	20250114	1.17	7780	-11.18	20250102	6830	1.17	20250114	14910	-53.66	20241224	6830	1.17	20250114	N	177900	500	46 억	15166	N	N	N	N
59	20250115	150903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6940	-80	5	-1.14	1359302220	193340	105.14	7240	7240	6890	9120	4920	7020	7030.64	0.16	-2008	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	645	-2.57	2.51	12	2.08	-2705.00	2767.00	14910	20241224	-53.45	6830	20250114	1.61	7780	-10.80	20250102	6830	1.61	20250114	14910	-53.45	20241224	6830	1.61	20250114	N	177900	500	46 억	15166	N	N	N	N
60	20250115	140857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7000	-20	5	-0.28	1182118200	167774	91.24	7240	7240	6910	9120	4920	7020	7045.91	0.16	209	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	650	-2.59	2.53	12	1.81	-2705.00	2767.00	14910	20241224	-53.05	6830	20250114	2.49	7780	-10.03	20250102	6830	2.49	20250114	14910	-53.05	20241224	6830	2.49	20250114	N	177900	500	46 억	15166	N	N	N	N
61	20250115	130903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7030	10	2	0.14	1057653990	149929	81.53	7240	7240	6910	9120	4920	7020	7054.39	0.16	3805	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	653	-2.60	2.54	12	1.61	-2705.00	2767.00	14910	20241224	-52.85	6830	20250114	2.93	7780	-9.64	20250102	6830	2.93	20250114	14910	-52.85	20241224	6830	2.93	20250114	N	177900	500	46 억	15166	N	N	N	N
62	20250115	120846	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6950	-70	5	-1.00	981615890	139061	75.62	7240	7240	6910	9120	4920	7020	7058.91	0.16	5009	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	645	-2.57	2.51	12	1.50	-2705.00	2767.00	14910	20241224	-53.39	6830	20250114	1.76	7780	-10.67	20250102	6830	1.76	20250114	14910	-53.39	20241224	6830	1.76	20250114	N	177900	500	46 억	15166	N	N	N	N
63	20250115	110903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7020	0	3	0.00	728351350	102675	55.83	7240	7240	7010	9120	4920	7020	7093.83	0.16	3657	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	652	-2.60	2.54	12	1.11	-2705.00	2767.00	14910	20241224	-52.92	6830	20250114	2.78	7780	-9.77	20250102	6830	2.78	20250114	14910	-52.92	20241224	6830	2.78	20250114	N	177900	500	46 억	15166	N	N	N	N
64	20250115	100902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7050	30	2	0.43	540485160	75925	41.29	7240	7240	7010	9120	4920	7020	7118.80	0.16	-1001	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	655	-2.61	2.55	12	0.82	-2705.00	2767.00	14910	20241224	-52.72	6830	20250114	3.22	7780	-9.38	20250102	6830	3.22	20250114	14910	-52.72	20241224	6830	3.22	20250114	N	177900	500	46 억	15166	N	N	N	N
65	20250115	090905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7160	140	2	1.99	237143380	32968	17.93	7240	7240	7140	9120	4920	7020	7193.65	0.16	-3012	7266	7142	6986	6862	6706	7205	6925	46	2100	500	4910	10	1	9286800	665	-2.65	2.59	12	0.35	-2705.00	2767.00	14910	20241224	-51.98	6830	20250114	4.83	7780	-7.97	20250102	6830	4.83	20250114	14910	-51.98	20241224	6830	4.83	20250114	N	177900	500	46 억	15166	N	N	N	N
66	20250114	160846	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7020	10	2	0.14	1245353730	178538	75.90	7010	7110	6830	9110	4910	7010	6975.12	0.05	10289	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	652	-2.60	2.54	12	1.92	-2705.00	2767.00	14910	20241224	-52.92	6830	20250114	2.78	7780	-9.77	20250102	6830	2.78	20250114	14910	-52.92	20241224	6830	2.78	20250114	N	177900	500	46 억	5000	N	N	N	N
67	20250114	150900	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7060	50	2	0.71	1205152150	172821	73.47	7010	7110	6830	9110	4910	7010	6973.41	0.05	9546	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	656	-2.61	2.55	12	1.86	-2705.00	2767.00	14910	20241224	-52.65	6830	20250114	3.37	7780	-9.25	20250102	6830	3.37	20250114	14910	-52.65	20241224	6830	3.37	20250114	N	177900	500	46 억	5000	N	N	N	N
68	20250114	140858	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7090	80	2	1.14	1134971580	162876	69.24	7010	7110	6830	9110	4910	7010	6968.32	0.05	9469	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	658	-2.62	2.56	12	1.75	-2705.00	2767.00	14910	20241224	-52.45	6830	20250114	3.81	7780	-8.87	20250102	6830	3.81	20250114	14910	-52.45	20241224	6830	3.81	20250114	N	177900	500	46 억	5000	N	N	N	N
69	20250114	130857	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7090	80	2	1.14	1088795610	156346	66.47	7010	7110	6830	9110	4910	7010	6964.01	0.05	10150	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	658	-2.62	2.56	12	1.68	-2705.00	2767.00	14910	20241224	-52.45	6830	20250114	3.81	7780	-8.87	20250102	6830	3.81	20250114	14910	-52.45	20241224	6830	3.81	20250114	N	177900	500	46 억	5000	N	N	N	N
70	20250114	120854	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7020	10	2	0.14	880197790	126816	53.91	7010	7110	6830	9110	4910	7010	6940.74	0.05	3827	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	652	-2.60	2.54	12	1.37	-2705.00	2767.00	14910	20241224	-52.92	6830	20250114	2.78	7780	-9.77	20250102	6830	2.78	20250114	14910	-52.92	20241224	6830	2.78	20250114	N	177900	500	46 억	5000	N	N	N	N
71	20250114	110854	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6880	-130	5	-1.85	620441000	89695	38.13	7010	7110	6830	9110	4910	7010	6917.23	0.05	2598	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	639	-2.54	2.49	12	0.97	-2705.00	2767.00	14910	20241224	-53.86	6830	20250114	0.73	7780	-11.57	20250102	6830	0.73	20250114	14910	-53.86	20241224	6830	0.73	20250114	N	177900	500	46 억	5000	N	N	N	N
72	20250114	100852	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6930	-80	5	-1.14	365297000	52564	22.35	7010	7110	6900	9110	4910	7010	6949.56	0.05	89	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	644	-2.56	2.50	12	0.57	-2705.00	2767.00	14910	20241224	-53.52	6900	20250114	0.43	7780	-10.93	20250102	6900	0.43	20250114	14910	-53.52	20241224	6900	0.43	20250114	N	177900	500	46 억	5000	N	N	N	N
73	20250114	090857	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7030	20	2	0.29	63726800	9037	3.84	7010	7110	6930	9110	4910	7010	7051.79	0.05	32	7383	7196	7093	6906	6803	7145	6855	46	2100	500	4900	10	1	9286800	653	-2.60	2.54	12	0.10	-2705.00	2767.00	14910	20241224	-52.85	6930	20250114	1.44	7780	-9.64	20250102	6930	1.44	20250114	14910	-52.85	20241224	6930	1.44	20250114	N	177900	500	46 억	5000	N	N	N	N
74	20250113	160844	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7010	-270	5	-3.71	1627313620	228997	171.14	7280	7280	6990	9460	5100	7280	7106.12	0.16	-9586	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	651	-2.59	2.53	12	2.47	-2705.00	2767.00	14910	20241224	-52.98	6990	20250113	0.29	7780	-9.90	20250102	6990	0.29	20250113	14910	-52.98	20241224	6990	0.29	20250113	N	177900	500	46 억	14586	N	N	N	N
75	20250113	150848	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7090	-190	5	-2.61	1566753390	220374	164.69	7280	7280	6990	9460	5100	7280	7109.30	0.16	-9467	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	658	-2.62	2.56	12	2.37	-2705.00	2767.00	14910	20241224	-52.45	6990	20250113	1.43	7780	-8.87	20250102	6990	1.43	20250113	14910	-52.45	20241224	6990	1.43	20250113	N	177900	500	46 억	14586	N	N	N	N
76	20250113	140827	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7100	-180	5	-2.47	1218989920	170973	127.77	7280	7280	7070	9460	5100	7280	7129.47	0.16	-8705	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	659	-2.62	2.57	12	1.84	-2705.00	2767.00	14910	20241224	-52.38	7070	20250113	0.42	7780	-8.74	20250102	7070	0.42	20250113	14910	-52.38	20241224	7070	0.42	20250113	N	177900	500	46 억	14586	N	N	N	N
77	20250113	130837	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7080	-200	5	-2.75	1088514950	152543	114.00	7280	7280	7070	9460	5100	7280	7135.52	0.16	-7436	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	658	-2.62	2.56	12	1.64	-2705.00	2767.00	14910	20241224	-52.52	7070	20250113	0.14	7780	-9.00	20250102	7070	0.14	20250113	14910	-52.52	20241224	7070	0.14	20250113	N	177900	500	46 억	14586	N	N	N	N
78	20250113	120839	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7110	-170	5	-2.34	971363610	136005	101.64	7280	7280	7080	9460	5100	7280	7141.83	0.16	-6480	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	660	-2.63	2.57	12	1.46	-2705.00	2767.00	14910	20241224	-52.31	7080	20250113	0.42	7780	-8.61	20250102	7080	0.42	20250113	14910	-52.31	20241224	7080	0.42	20250113	N	177900	500	46 억	14586	N	N	N	N
79	20250113	110837	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7100	-180	5	-2.47	855141610	119630	89.40	7280	7280	7090	9460	5100	7280	7147.91	0.16	-6505	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	659	-2.62	2.57	12	1.29	-2705.00	2767.00	14910	20241224	-52.38	7090	20250113	0.14	7780	-8.74	20250102	7090	0.14	20250113	14910	-52.38	20241224	7090	0.14	20250113	N	177900	500	46 억	14586	N	N	N	N
80	20250113	100837	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7090	-190	5	-2.61	554632260	77364	57.82	7280	7280	7090	9460	5100	7280	7168.72	0.16	-3303	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	658	-2.62	2.56	12	0.83	-2705.00	2767.00	14910	20241224	-52.45	7090	20250113	0.00	7780	-8.87	20250102	7090	0.00	20250113	14910	-52.45	20241224	7090	0.00	20250113	N	177900	500	46 억	14586	N	N	N	N
81	20250113	090842	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7170	-110	5	-1.51	97422690	13492	10.08	7280	7280	7170	9460	5100	7280	7219.51	0.16	-324	7546	7412	7346	7212	7146	7380	7180	46	2180	500	5090	10	1	9286800	666	-2.65	2.59	12	0.15	-2705.00	2767.00	14910	20241224	-51.91	7170	20250113	0.00	7780	-7.84	20250102	7170	0.00	20250113	14910	-51.91	20241224	7170	0.00	20250113	N	177900	500	46 억	14586	N	N	N	N
82	20250110	160819	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7280	-40	5	-0.55	960502430	130848	62.83	7380	7480	7280	9510	5130	7320	7341.06	0.16	-731	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	676	-2.69	2.63	12	1.41	-2705.00	2767.00	14910	20241224	-51.17	7280	20250110	0.00	7780	-6.43	20250102	7280	0.00	20250110	14910	-51.17	20241224	7280	0.00	20250110	N	177900	500	46 억	14544	N	N	N	N
83	20250110	150829	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7290	-30	5	-0.41	861584800	117272	56.31	7380	7480	7290	9510	5130	7320	7346.91	0.16	291	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	677	-2.70	2.63	12	1.26	-2705.00	2767.00	14910	20241224	-51.11	7290	20250110	0.00	7780	-6.30	20250102	7290	0.00	20250110	14910	-51.11	20241224	7290	0.00	20250110	N	177900	500	46 억	14544	N	N	N	N
84	20250110	140833	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7340	20	2	0.27	724003820	98474	47.29	7380	7480	7290	9510	5130	7320	7352.25	0.16	2577	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	682	-2.71	2.65	12	1.06	-2705.00	2767.00	14910	20241224	-50.77	7290	20250110	0.69	7780	-5.66	20250102	7290	0.69	20250110	14910	-50.77	20241224	7290	0.69	20250110	N	177900	500	46 억	14544	N	N	N	N
85	20250110	130833	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7310	-10	5	-0.14	627334810	85288	40.95	7380	7480	7290	9510	5130	7320	7355.51	0.16	1592	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	679	-2.70	2.64	12	0.92	-2705.00	2767.00	14910	20241224	-50.97	7290	20250110	0.27	7780	-6.04	20250102	7290	0.27	20250110	14910	-50.97	20241224	7290	0.27	20250110	N	177900	500	46 억	14544	N	N	N	N
86	20250110	120833	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7330	10	2	0.14	556947390	75671	36.34	7380	7480	7290	9510	5130	7320	7360.15	0.16	3266	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	681	-2.71	2.65	12	0.81	-2705.00	2767.00	14910	20241224	-50.84	7290	20250110	0.55	7780	-5.78	20250102	7290	0.55	20250110	14910	-50.84	20241224	7290	0.55	20250110	N	177900	500	46 억	14544	N	N	N	N
87	20250110	110832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7320	0	3	0.00	452218840	61358	29.46	7380	7480	7300	9510	5130	7320	7370.22	0.16	2927	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	680	-2.71	2.65	12	0.66	-2705.00	2767.00	14910	20241224	-50.91	7290	20250109	0.41	7780	-5.91	20250102	7290	0.41	20250109	14910	-50.91	20241224	7290	0.41	20250109	N	177900	500	46 억	14544	N	N	N	N
88	20250110	100830	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7380	60	2	0.82	320902160	43518	20.90	7380	7480	7300	9510	5130	7320	7374.08	0.16	3088	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	685	-2.73	2.67	12	0.47	-2705.00	2767.00	14910	20241224	-50.50	7290	20250109	1.23	7780	-5.14	20250102	7290	1.23	20250109	14910	-50.50	20241224	7290	1.23	20250109	N	177900	500	46 억	14544	N	N	N	N
89	20250110	090834	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7350	30	2	0.41	132305910	17876	8.58	7380	7480	7330	9510	5130	7320	7401.57	0.16	4724	7553	7436	7363	7246	7173	7400	7210	46	2190	500	5120	10	1	9286800	683	-2.72	2.66	12	0.19	-2705.00	2767.00	14910	20241224	-50.70	7290	20250109	0.82	7780	-5.53	20250102	7290	0.82	20250109	14910	-50.70	20241224	7290	0.82	20250109	N	177900	500	46 억	14544	N	N	N	N
90	20250109	160825	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7320	-90	5	-1.21	1470312730	199820	103.09	7410	7480	7290	9630	5190	7410	7358.24	0.12	2666	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	680	-2.71	2.65	12	2.15	-2705.00	2767.00	14910	20241224	-50.91	7290	20250109	0.41	7780	-5.91	20250102	7290	0.41	20250109	14910	-50.91	20241224	7290	0.41	20250109	N	177900	500	46 억	11412	N	N	N	N
91	20250109	150820	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7330	-80	5	-1.08	1353923860	183922	94.89	7410	7480	7290	9630	5190	7410	7361.38	0.12	2174	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	681	-2.71	2.65	12	1.98	-2705.00	2767.00	14910	20241224	-50.84	7290	20250109	0.55	7780	-5.78	20250102	7290	0.55	20250109	14910	-50.84	20241224	7290	0.55	20250109	N	177900	500	46 억	11412	N	N	N	N
92	20250109	140827	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7350	-60	5	-0.81	1210580240	164358	84.79	7410	7480	7290	9630	5190	7410	7365.49	0.12	-201	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	683	-2.72	2.66	12	1.77	-2705.00	2767.00	14910	20241224	-50.70	7290	20250109	0.82	7780	-5.53	20250102	7290	0.82	20250109	14910	-50.70	20241224	7290	0.82	20250109	N	177900	500	46 억	11412	N	N	N	N
93	20250109	130827	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7380	-30	5	-0.40	1089065630	147831	76.27	7410	7480	7290	9630	5190	7410	7366.94	0.12	-281	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	685	-2.73	2.67	12	1.59	-2705.00	2767.00	14910	20241224	-50.50	7290	20250109	1.23	7780	-5.14	20250102	7290	1.23	20250109	14910	-50.50	20241224	7290	1.23	20250109	N	177900	500	46 억	11412	N	N	N	N
94	20250109	120827	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7390	-20	5	-0.27	919877880	124819	64.39	7410	7480	7290	9630	5190	7410	7369.67	0.12	-1244	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	686	-2.73	2.67	12	1.34	-2705.00	2767.00	14910	20241224	-50.44	7290	20250109	1.37	7780	-5.01	20250102	7290	1.37	20250109	14910	-50.44	20241224	7290	1.37	20250109	N	177900	500	46 억	11412	N	N	N	N
95	20250109	110832	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7420	10	2	0.13	844773990	114674	59.16	7410	7480	7290	9630	5190	7410	7366.71	0.12	-26	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	689	-2.74	2.68	12	1.23	-2705.00	2767.00	14910	20241224	-50.23	7290	20250109	1.78	7780	-4.63	20250102	7290	1.78	20250109	14910	-50.23	20241224	7290	1.78	20250109	N	177900	500	46 억	11412	N	N	N	N
96	20250109	100829	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7320	-90	5	-1.21	654866370	89025	45.93	7410	7480	7290	9630	5190	7410	7355.93	0.12	433	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	680	-2.71	2.65	12	0.96	-2705.00	2767.00	14910	20241224	-50.91	7290	20250109	0.41	7780	-5.91	20250102	7290	0.41	20250109	14910	-50.91	20241224	7290	0.41	20250109	N	177900	500	46 억	11412	N	N	N	N
97	20250109	090832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7420	10	2	0.13	67240420	9060	4.67	7410	7480	7400	9630	5190	7410	7421.79	0.12	-3447	7670	7540	7470	7340	7270	7505	7305	46	2220	500	5180	10	1	9286800	689	-2.74	2.68	12	0.10	-2705.00	2767.00	14910	20241224	-50.23	7320	20250103	1.37	7780	-4.63	20250102	7320	1.37	20250103	14910	-50.23	20241224	7320	1.37	20250103	N	177900	500	46 억	11412	N	N	N	N
98	20250108	160821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7410	-120	5	-1.59	1375304470	184376	80.43	7520	7600	7400	9780	5280	7530	7459.39	0.22	-9315	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	688	-2.74	2.68	12	1.99	-2705.00	2767.00	14910	20241224	-50.30	7320	20250103	1.23	7780	-4.76	20250102	7320	1.23	20250103	14910	-50.30	20241224	7320	1.23	20250103	N	177900	500	46 억	20727	N	N	N	N
99	20250108	150824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7420	-110	5	-1.46	1247865070	167185	72.93	7520	7600	7400	9780	5280	7530	7463.91	0.22	-8272	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	689	-2.74	2.68	12	1.80	-2705.00	2767.00	14910	20241224	-50.23	7320	20250103	1.37	7780	-4.63	20250102	7320	1.37	20250103	14910	-50.23	20241224	7320	1.37	20250103	N	177900	500	46 억	20727	N	N	N	N
100	20250108	140826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7470	-60	5	-0.80	997608100	133473	58.22	7520	7600	7410	9780	5280	7530	7474.16	0.22	-4766	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	694	-2.76	2.70	12	1.44	-2705.00	2767.00	14910	20241224	-49.90	7320	20250103	2.05	7780	-3.98	20250102	7320	2.05	20250103	14910	-49.90	20241224	7320	2.05	20250103	N	177900	500	46 억	20727	N	N	N	N
101	20250108	130825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7450	-80	5	-1.06	860194290	114983	50.16	7520	7600	7410	9780	5280	7530	7480.98	0.22	-3408	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	692	-2.75	2.69	12	1.24	-2705.00	2767.00	14910	20241224	-50.03	7320	20250103	1.78	7780	-4.24	20250102	7320	1.78	20250103	14910	-50.03	20241224	7320	1.78	20250103	N	177900	500	46 억	20727	N	N	N	N
102	20250108	120822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7480	-50	5	-0.66	697225450	93112	40.62	7520	7600	7410	9780	5280	7530	7487.95	0.22	-3377	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	695	-2.77	2.70	12	1.00	-2705.00	2767.00	14910	20241224	-49.83	7320	20250103	2.19	7780	-3.86	20250102	7320	2.19	20250103	14910	-49.83	20241224	7320	2.19	20250103	N	177900	500	46 억	20727	N	N	N	N
103	20250108	110823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7470	-60	5	-0.80	620286570	82830	36.13	7520	7600	7410	9780	5280	7530	7488.58	0.22	-3041	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	694	-2.76	2.70	12	0.89	-2705.00	2767.00	14910	20241224	-49.90	7320	20250103	2.05	7780	-3.98	20250102	7320	2.05	20250103	14910	-49.90	20241224	7320	2.05	20250103	N	177900	500	46 억	20727	N	N	N	N
104	20250108	100824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7450	-80	5	-1.06	501813020	66977	29.22	7520	7600	7410	9780	5280	7530	7492.22	0.22	-4141	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	692	-2.75	2.69	12	0.72	-2705.00	2767.00	14910	20241224	-50.03	7320	20250103	1.78	7780	-4.24	20250102	7320	1.78	20250103	14910	-50.03	20241224	7320	1.78	20250103	N	177900	500	46 억	20727	N	N	N	N
105	20250108	090825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7570	40	2	0.53	91223950	12123	5.29	7520	7600	7490	9780	5280	7530	7524.79	0.22	-209	7803	7666	7573	7436	7343	7620	7390	46	2250	500	5270	10	1	9286800	703	-2.80	2.74	12	0.13	-2705.00	2767.00	14910	20241224	-49.23	7320	20250103	3.42	7780	-2.70	20250102	7320	3.42	20250103	14910	-49.23	20241224	7320	3.42	20250103	N	177900	500	46 억	20727	N	N	N	N
106	20250107	160817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7530	-40	5	-0.53	1706715200	225344	49.20	7580	7710	7480	9840	5300	7570	7573.95	0.24	-1192	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	699	-2.78	2.72	12	2.43	-2705.00	2767.00	14910	20241224	-49.50	7320	20250103	2.87	7780	-3.21	20250102	7320	2.87	20250103	14910	-49.50	20241224	7320	2.87	20250103	N	177900	500	46 억	21919	N	N	N	N
107	20250107	150818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7560	-10	5	-0.13	1596733760	210756	46.01	7580	7710	7480	9840	5300	7570	7576.22	0.24	580	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	702	-2.79	2.73	12	2.27	-2705.00	2767.00	14910	20241224	-49.30	7320	20250103	3.28	7780	-2.83	20250102	7320	3.28	20250103	14910	-49.30	20241224	7320	3.28	20250103	N	177900	500	46 억	21919	N	N	N	N
108	20250107	140816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7570	0	3	0.00	1355390200	178736	39.02	7580	7710	7480	9840	5300	7570	7583.20	0.24	1328	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	703	-2.80	2.74	12	1.92	-2705.00	2767.00	14910	20241224	-49.23	7320	20250103	3.42	7780	-2.70	20250102	7320	3.42	20250103	14910	-49.23	20241224	7320	3.42	20250103	N	177900	500	46 억	21919	N	N	N	N
109	20250107	130817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7550	-20	5	-0.26	1240918600	163567	35.71	7580	7710	7480	9840	5300	7570	7586.61	0.24	1477	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	701	-2.79	2.73	12	1.76	-2705.00	2767.00	14910	20241224	-49.36	7320	20250103	3.14	7780	-2.96	20250102	7320	3.14	20250103	14910	-49.36	20241224	7320	3.14	20250103	N	177900	500	46 억	21919	N	N	N	N
110	20250107	120818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7580	10	2	0.13	1114568840	146849	32.06	7580	7710	7480	9840	5300	7570	7589.90	0.24	1538	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	704	-2.80	2.74	12	1.58	-2705.00	2767.00	14910	20241224	-49.16	7320	20250103	3.55	7780	-2.57	20250102	7320	3.55	20250103	14910	-49.16	20241224	7320	3.55	20250103	N	177900	500	46 억	21919	N	N	N	N
111	20250107	110813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7620	50	2	0.66	999705420	131716	28.76	7580	7710	7480	9840	5300	7570	7589.86	0.24	1752	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	708	-2.82	2.75	12	1.42	-2705.00	2767.00	14910	20241224	-48.89	7320	20250103	4.10	7780	-2.06	20250102	7320	4.10	20250103	14910	-48.89	20241224	7320	4.10	20250103	N	177900	500	46 억	21919	N	N	N	N
112	20250107	100820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7590	20	2	0.26	804658250	106049	23.15	7580	7710	7480	9840	5300	7570	7587.61	0.24	-15	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	705	-2.81	2.74	12	1.14	-2705.00	2767.00	14910	20241224	-49.09	7320	20250103	3.69	7780	-2.44	20250102	7320	3.69	20250103	14910	-49.09	20241224	7320	3.69	20250103	N	177900	500	46 억	21919	N	N	N	N
113	20250107	090821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7510	-60	5	-0.79	203308050	26910	5.88	7580	7620	7510	9840	5300	7570	7555.11	0.24	2589	7943	7756	7593	7406	7243	7850	7500	46	2270	500	5290	10	1	9286800	697	-2.78	2.71	12	0.29	-2705.00	2767.00	14910	20241224	-49.63	7320	20250103	2.60	7780	-3.47	20250102	7320	2.60	20250103	14910	-49.63	20241224	7320	2.60	20250103	N	177900	500	46 억	21919	N	N	N	N
114	20250106	160809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7570	170	2	2.30	3433510880	452511	132.61	7470	7780	7430	9620	5180	7400	7587.70	0.22	1701	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	703	-2.80	2.74	12	4.87	-2705.00	2767.00	14910	20241224	-49.23	7320	20250103	3.42	7780	0.00	20250102	7320	3.42	20250103	14910	-49.23	20241224	7320	3.42	20250103	N	177900	500	46 억	20211	N	N	N	N
115	20250106	150807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7600	200	2	2.70	3287111530	433184	126.94	7470	7780	7430	9620	5180	7400	7588.26	0.22	2678	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	706	-2.81	2.75	12	4.66	-2705.00	2767.00	14910	20241224	-49.03	7320	20250103	3.83	7780	0.00	20250102	7320	3.83	20250103	14910	-49.03	20241224	7320	3.83	20250103	N	177900	500	46 억	20211	N	N	N	N
116	20250106	140808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7520	120	2	1.62	2896994620	381748	111.87	7470	7780	7430	9620	5180	7400	7588.76	0.22	898	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	698	-2.78	2.72	12	4.11	-2705.00	2767.00	14910	20241224	-49.56	7320	20250103	2.73	7780	0.00	20250102	7320	2.73	20250103	14910	-49.56	20241224	7320	2.73	20250103	N	177900	500	46 억	20211	N	N	N	N
117	20250106	130804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7610	210	2	2.84	2488588360	327663	96.02	7470	7780	7430	9620	5180	7400	7594.96	0.22	4974	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	707	-2.81	2.75	12	3.53	-2705.00	2767.00	14910	20241224	-48.96	7320	20250103	3.96	7780	0.00	20250102	7320	3.96	20250103	14910	-48.96	20241224	7320	3.96	20250103	N	177900	500	46 억	20211	N	N	N	N
118	20250106	120805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7640	240	2	3.24	2228666280	293589	86.04	7470	7780	7430	9620	5180	7400	7591.11	0.22	8958	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	710	-2.82	2.76	12	3.16	-2705.00	2767.00	14910	20241224	-48.76	7320	20250103	4.37	7780	0.00	20250102	7320	4.37	20250103	14910	-48.76	20241224	7320	4.37	20250103	N	177900	500	46 억	20211	N	N	N	N
119	20250106	110804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7630	230	2	3.11	1955458640	257817	75.55	7470	7780	7430	9620	5180	7400	7584.68	0.22	14798	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	709	-2.82	2.76	12	2.78	-2705.00	2767.00	14910	20241224	-48.83	7320	20250103	4.23	7780	0.00	20250102	7320	4.23	20250103	14910	-48.83	20241224	7320	4.23	20250103	N	177900	500	46 억	20211	N	N	N	N
120	20250106	100801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7650	250	2	3.38	1461798260	192999	56.56	7470	7780	7430	9620	5180	7400	7574.12	0.22	7934	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	710	-2.83	2.76	12	2.08	-2705.00	2767.00	14910	20241224	-48.69	7320	20250103	4.51	7780	0.00	20250102	7320	4.51	20250103	14910	-48.69	20241224	7320	4.51	20250103	N	177900	500	46 억	20211	N	N	N	N
121	20250106	090801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7480	80	2	1.08	281793850	37694	11.05	7470	7560	7430	9620	5180	7400	7475.83	0.22	2288	7653	7526	7423	7296	7193	7475	7245	46	2220	500	5180	10	1	9286800	695	-2.77	2.70	12	0.41	-2705.00	2767.00	14910	20241224	-49.83	7320	20250103	2.19	7780	-3.86	20250102	7320	2.19	20250103	14910	-49.83	20241224	7320	2.19	20250103	N	177900	500	46 억	20211	N	N	N	N
122	20250103	160758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7400	-40	5	-0.54	2388579160	321809	83.48	7440	7550	7320	9670	5210	7440	7422.33	0.14	7276	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	687	-2.74	2.67	12	3.47	-2705.00	2767.00	14910	20241224	-50.37	7320	20250103	1.09	7780	-4.88	20250102	7320	1.09	20250103	14910	-50.37	20241224	7320	1.09	20250103	N	177900	500	46 억	12926	N	N	N	N
123	20250103	150800	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7450	10	2	0.13	2188361070	294803	76.48	7440	7550	7320	9670	5210	7440	7423.04	0.14	6566	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	692	-2.75	2.69	12	3.17	-2705.00	2767.00	14910	20241224	-50.03	7320	20250103	1.78	7780	-4.24	20250102	7320	1.78	20250103	14910	-50.03	20241224	7320	1.78	20250103	N	177900	500	46 억	12926	N	N	N	N
124	20250103	140801	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7390	-50	5	-0.67	1803562910	243161	63.08	7440	7550	7320	9670	5210	7440	7417.01	0.14	1552	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	686	-2.73	2.67	12	2.62	-2705.00	2767.00	14910	20241224	-50.44	7320	20250103	0.96	7780	-5.01	20250102	7320	0.96	20250103	14910	-50.44	20241224	7320	0.96	20250103	N	177900	500	46 억	12926	N	N	N	N
125	20250103	130800	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7370	-70	5	-0.94	1559390850	209974	54.47	7440	7550	7330	9670	5210	7440	7426.49	0.14	957	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	684	-2.72	2.66	12	2.26	-2705.00	2767.00	14910	20241224	-50.57	7330	20250103	0.55	7780	-5.27	20250102	7330	0.55	20250103	14910	-50.57	20241224	7330	0.55	20250103	N	177900	500	46 억	12926	N	N	N	N
126	20250103	120759	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7380	-60	5	-0.81	1403935550	188889	49.00	7440	7550	7330	9670	5210	7440	7432.53	0.14	-1153	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	685	-2.73	2.67	12	2.03	-2705.00	2767.00	14910	20241224	-50.50	7330	20250103	0.68	7780	-5.14	20250102	7330	0.68	20250103	14910	-50.50	20241224	7330	0.68	20250103	N	177900	500	46 억	12926	N	N	N	N
127	20250103	110800	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7400	-40	5	-0.54	1090188640	146308	37.96	7440	7550	7400	9670	5210	7440	7451.45	0.14	91	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	687	-2.74	2.67	12	1.58	-2705.00	2767.00	14910	20241224	-50.37	7400	20250103	0.00	7780	-4.88	20250102	7400	0.00	20250103	14910	-50.37	20241224	7400	0.00	20250103	N	177900	500	46 억	12926	N	N	N	N
128	20250103	100757	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7450	10	2	0.13	777265530	104147	27.02	7440	7550	7400	9670	5210	7440	7463.51	0.14	4722	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	692	-2.75	2.69	12	1.12	-2705.00	2767.00	14910	20241224	-50.03	7400	20250103	0.68	7780	-4.24	20250102	7400	0.68	20250103	14910	-50.03	20241224	7400	0.68	20250103	N	177900	500	46 억	12926	N	N	N	N
129	20250103	090801	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7500	60	2	0.81	177473090	23834	6.18	7440	7500	7400	9670	5210	7440	7446.64	0.14	-638	7913	7676	7543	7306	7173	7610	7240	46	2230	500	5200	10	1	9286800	697	-2.77	2.71	12	0.26	-2705.00	2767.00	14910	20241224	-49.70	7400	20250103	1.35	7780	-3.60	20250102	7400	1.35	20250103	14910	-49.70	20241224	7400	1.35	20250103	N	177900	500	46 억	12926	N	N	N	N
130	20250102	160751	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7440	-250	5	-3.25	2832511750	373082	23.32	7690	7780	7410	9990	5390	7690	7592.27	0.05	8036	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	691	-2.75	2.69	12	4.02	-2705.00	2767.00	14910	20241224	-50.10	7410	20250102	0.40	7780	-4.37	20250102	7410	0.40	20250102	14910	-50.10	20241224	7410	0.40	20250102	N	177900	500	46 억	4890	N	N	N	N
131	20250102	150753	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7480	-210	5	-2.73	2434904620	319639	19.98	7690	7780	7460	9990	5390	7690	7616.75	0.05	5310	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	695	-2.77	2.70	12	3.44	-2705.00	2767.00	14910	20241224	-49.83	7460	20250102	0.27	7780	-3.86	20250102	7460	0.27	20250102	14910	-49.83	20241224	7460	0.27	20250102	N	177900	500	46 억	4890	N	N	N	N
132	20250102	140750	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7510	-180	5	-2.34	2053326680	268675	16.79	7690	7780	7490	9990	5390	7690	7641.70	0.05	423	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	697	-2.78	2.71	12	2.89	-2705.00	2767.00	14910	20241224	-49.63	7490	20250102	0.27	7780	-3.47	20250102	7490	0.27	20250102	14910	-49.63	20241224	7490	0.27	20250102	N	177900	500	46 억	4890	N	N	N	N
133	20250102	130752	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7590	-100	5	-1.30	1598488540	208249	13.02	7690	7780	7540	9990	5390	7690	7675.57	0.05	107	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	705	-2.81	2.74	12	2.24	-2705.00	2767.00	14910	20241224	-49.09	7540	20250102	0.66	7780	-2.44	20250102	7540	0.66	20250102	14910	-49.09	20241224	7540	0.66	20250102	N	177900	500	46 억	4890	N	N	N	N
134	20250102	120750	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7700	10	2	0.13	1244904040	161860	10.12	7690	7780	7630	9990	5390	7690	7691.27	0.05	2741	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	715	-2.85	2.78	12	1.74	-2705.00	2767.00	14910	20241224	-48.36	7630	20250102	0.92	7780	-1.03	20250102	7630	0.92	20250102	14910	-48.36	20241224	7630	0.92	20250102	N	177900	500	46 억	4890	N	N	N	N
135	20250102	110741	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	7670	-20	5	-0.26	895937440	116516	7.28	7690	7780	7630	9990	5390	7690	7689.37	0.05	6955	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	712	-2.84	2.77	12	1.25	-2705.00	2767.00	14910	20241224	-48.56	7630	20250102	0.52	7780	-1.41	20250102	7630	0.52	20250102	14910	-48.56	20241224	7630	0.52	20250102	N	177900	500	46 억	4890	N	N	N	N
136	20250102	100749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7680	-10	5	-0.13	325974330	42323	2.65	7690	7780	7640	9990	5390	7690	7703.32	0.05	238	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	713	-2.84	2.78	12	0.46	-2705.00	2767.00	14910	20241224	-48.49	7630	20241227	0.66	7780	-1.29	20250102	7640	0.52	20250102	14910	-48.49	20241224	7630	0.66	20241227	N	177900	500	46 억	4890	N	N	N	N
137	20250102	090741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	9990	5390	7690	0.00	0.05	0	8990	8340	8000	7350	7010	8170	7180	46	2300	500	5380	10	1	9286800	714	-2.84	2.78	12	0.00	-2705.00	2767.00	14910	20241224	-48.42	7630	20241227	0.79	0	0.00	0	0	0.00	0	14910	-48.42	20241224	7630	0.79	20241227	N	177900	500	46 억	4890	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History