KissMeData/048430/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	260	2	3.23	629818150	76032	119.35	8030	8400	8020	10450	5630	8040	8283.60	0.93	14899	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	956	5.54	0.71	12	0.66	1499.00	11641.00	11600	20240328	-28.45	6050	20240806	37.19	8840	-6.11	20250121	7610	9.07	20250102	11600	-28.45	20240328	6050	37.19	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
3	20250124	150525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	270	2	3.36	597459440	72143	113.25	8030	8400	8020	10450	5630	8040	8281.63	0.93	13934	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	957	5.54	0.71	12	0.63	1499.00	11641.00	11600	20240328	-28.36	6050	20240806	37.36	8840	-6.00	20250121	7610	9.20	20250102	11600	-28.36	20240328	6050	37.36	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
4	20250124	140525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	260	2	3.23	541273540	65386	102.64	8030	8400	8020	10450	5630	8040	8278.16	0.93	13582	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	956	5.54	0.71	12	0.57	1499.00	11641.00	11600	20240328	-28.45	6050	20240806	37.19	8840	-6.11	20250121	7610	9.07	20250102	11600	-28.45	20240328	6050	37.19	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
5	20250124	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	300	2	3.73	506387260	61201	96.07	8030	8400	8020	10450	5630	8040	8274.20	0.93	12750	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	961	5.56	0.72	12	0.53	1499.00	11641.00	11600	20240328	-28.10	6050	20240806	37.85	8840	-5.66	20250121	7610	9.59	20250102	11600	-28.10	20240328	6050	37.85	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
6	20250124	120524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	280	2	3.48	416453780	50413	79.14	8030	8400	8020	10450	5630	8040	8260.88	0.93	8774	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	958	5.55	0.71	12	0.44	1499.00	11641.00	11600	20240328	-28.28	6050	20240806	37.52	8840	-5.88	20250121	7610	9.33	20250102	11600	-28.28	20240328	6050	37.52	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
7	20250124	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	280	2	3.48	312417360	37892	59.48	8030	8400	8020	10450	5630	8040	8245.00	0.93	7503	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	958	5.55	0.71	12	0.33	1499.00	11641.00	11600	20240328	-28.28	6050	20240806	37.52	8840	-5.88	20250121	7610	9.33	20250102	11600	-28.28	20240328	6050	37.52	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
8	20250124	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	180	2	2.24	156305940	19155	30.07	8030	8260	8020	10450	5630	8040	8160.12	0.93	8817	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	947	5.48	0.71	12	0.17	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8840	-7.01	20250121	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
9	20250124	090526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	30	2	0.37	33711220	4187	6.57	8030	8110	8020	10450	5630	8040	8051.43	0.93	1968	8546	8292	8166	7912	7786	8230	7850	58	2410	500	5300	10	1	11520000	930	5.38	0.69	12	0.04	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8840	-8.71	20250121	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.77	N	048430	500	57 억	107333	N	N	N	N
10	20250123	160524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-150	5	-1.83	509166780	62100	103.11	8240	8420	8040	10640	5740	8190	8200.44	0.89	5102	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	926	5.36	0.69	12	0.54	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8840	-9.05	20250121	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
11	20250123	150522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-50	5	-0.61	422540010	51349	85.26	8240	8420	8080	10640	5740	8190	8228.79	0.89	1192	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	938	5.43	0.70	12	0.45	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8840	-7.92	20250121	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
12	20250123	140523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	20	2	0.24	288916310	34939	58.01	8240	8420	8190	10640	5740	8190	8269.16	0.89	2613	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	946	5.48	0.71	12	0.30	1499.00	11641.00	11600	20240328	-29.22	6050	20240806	35.70	8840	-7.13	20250121	7610	7.88	20250102	11600	-29.22	20240328	6050	35.70	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
13	20250123	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	30	2	0.37	254944990	30800	51.14	8240	8420	8210	10640	5740	8190	8277.43	0.89	4287	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	947	5.48	0.71	12	0.27	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8840	-7.01	20250121	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
14	20250123	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	50	2	0.61	238793910	28839	47.89	8240	8420	8210	10640	5740	8190	8280.24	0.89	5169	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	949	5.50	0.71	12	0.25	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
15	20250123	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	50	2	0.61	222005240	26802	44.50	8240	8420	8210	10640	5740	8190	8283.16	0.89	5048	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	949	5.50	0.71	12	0.23	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
16	20250123	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	100	2	1.22	184013220	22201	36.86	8240	8420	8210	10640	5740	8190	8288.51	0.89	5341	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	955	5.53	0.71	12	0.19	1499.00	11641.00	11600	20240328	-28.53	6050	20240806	37.02	8840	-6.22	20250121	7610	8.94	20250102	11600	-28.53	20240328	6050	37.02	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
17	20250123	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	110	2	1.34	37331850	4503	7.48	8240	8340	8240	10640	5740	8190	8290.44	0.89	-5	8383	8286	8213	8116	8043	8250	8080	58	2450	500	5400	10	1	11520000	956	5.54	0.71	12	0.04	1499.00	11641.00	11600	20240328	-28.45	6050	20240806	37.19	8840	-6.11	20250121	7610	9.07	20250102	11600	-28.45	20240328	6050	37.19	20240806	3.70	N	048430	500	57 억	102298	N	N	N	N
18	20250122	160519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-110	5	-1.33	488075520	59478	17.06	8200	8310	8140	10790	5810	8300	8205.91	0.90	-1745	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	943	5.46	0.70	12	0.52	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8840	-7.35	20250121	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
19	20250122	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-60	5	-0.72	402840250	49077	14.08	8200	8310	8140	10790	5810	8300	8208.24	0.90	-3598	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	949	5.50	0.71	12	0.43	1499.00	11641.00	11600	20240328	-28.97	6050	20240806	36.20	8840	-6.79	20250121	7610	8.28	20250102	11600	-28.97	20240328	6050	36.20	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
20	20250122	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	10	2	0.12	343166710	41825	12.00	8200	8310	8140	10790	5810	8300	8204.71	0.90	-4562	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	957	5.54	0.71	12	0.36	1499.00	11641.00	11600	20240328	-28.36	6050	20240806	37.36	8840	-6.00	20250121	7610	9.20	20250102	11600	-28.36	20240328	6050	37.36	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
21	20250122	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-70	5	-0.84	313222540	38205	10.96	8200	8290	8140	10790	5810	8300	8198.34	0.90	-6109	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	948	5.49	0.71	12	0.33	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8840	-6.90	20250121	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
22	20250122	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-50	5	-0.60	282720080	34498	9.90	8200	8290	8140	10790	5810	8300	8195.11	0.90	-7847	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	950	5.50	0.71	12	0.30	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8840	-6.67	20250121	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
23	20250122	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-100	5	-1.20	260374040	31785	9.12	8200	8290	8140	10790	5810	8300	8191.56	0.90	-8298	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	945	5.47	0.70	12	0.28	1499.00	11641.00	11600	20240328	-29.31	6050	20240806	35.54	8840	-7.24	20250121	7610	7.75	20250102	11600	-29.31	20240328	6050	35.54	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
24	20250122	100519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-100	5	-1.20	144534490	17666	5.07	8200	8260	8140	10790	5810	8300	8181.17	0.90	-2772	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	945	5.47	0.70	12	0.15	1499.00	11641.00	11600	20240328	-29.31	6050	20240806	35.54	8840	-7.24	20250121	7610	7.75	20250102	11600	-29.31	20240328	6050	35.54	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
25	20250122	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-40	5	-0.48	34728810	4235	1.22	8200	8260	8160	10790	5810	8300	8199.24	0.90	-100	9166	8732	8406	7972	7646	8950	8190	58	2490	500	5470	10	1	11520000	952	5.51	0.71	12	0.04	1499.00	11641.00	11600	20240328	-28.79	6050	20240806	36.53	8840	-6.56	20250121	7610	8.54	20250102	11600	-28.79	20240328	6050	36.53	20240806	3.46	N	048430	500	57 억	104002	N	N	N	N
26	20250121	160516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	50	2	0.61	2881596060	342800	118.23	8200	8840	8080	10720	5780	8250	8406.06	0.84	7348	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	956	5.54	0.71	12	2.98	1499.00	11641.00	11600	20240328	-28.45	6050	20240806	37.19	8840	-6.11	20250121	7610	9.07	20250102	11600	-28.45	20240328	6050	37.19	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
27	20250121	150518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	110	2	1.33	2803137130	333353	114.97	8200	8840	8080	10720	5780	8250	8408.92	0.84	6658	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	963	5.58	0.72	12	2.89	1499.00	11641.00	11600	20240328	-27.93	6050	20240806	38.18	8840	-5.43	20250121	7610	9.86	20250102	11600	-27.93	20240328	6050	38.18	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
28	20250121	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	30	2	0.36	2632779070	312906	107.92	8200	8840	8080	10720	5780	8250	8413.96	0.84	3107	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	954	5.52	0.71	12	2.72	1499.00	11641.00	11600	20240328	-28.62	6050	20240806	36.86	8840	-6.33	20250121	7610	8.80	20250102	11600	-28.62	20240328	6050	36.86	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
29	20250121	130517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	520	2	6.30	1276200750	151663	52.31	8200	8840	8080	10720	5780	8250	8414.71	0.84	8366	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	1010	5.85	0.75	12	1.32	1499.00	11641.00	11600	20240328	-24.40	6050	20240806	44.96	8840	-0.79	20250121	7610	15.24	20250102	11600	-24.40	20240328	6050	44.96	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
30	20250121	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-100	5	-1.21	389775810	47745	16.47	8200	8290	8080	10720	5780	8250	8163.70	0.84	11328	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	939	5.44	0.70	12	0.41	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8690	-6.21	20250120	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
31	20250121	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	-100	5	-1.21	353641020	43295	14.93	8200	8290	8090	10720	5780	8250	8168.17	0.84	11433	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	939	5.44	0.70	12	0.38	1499.00	11641.00	11600	20240328	-29.74	6050	20240806	34.71	8690	-6.21	20250120	7610	7.10	20250102	11600	-29.74	20240328	6050	34.71	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
32	20250121	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-90	5	-1.09	241922530	29536	10.19	8200	8290	8100	10720	5780	8250	8190.77	0.84	5733	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	940	5.44	0.70	12	0.26	1499.00	11641.00	11600	20240328	-29.66	6050	20240806	34.88	8690	-6.10	20250120	7610	7.23	20250102	11600	-29.66	20240328	6050	34.88	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
33	20250121	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-130	5	-1.58	40298420	4950	1.71	8200	8230	8100	10720	5780	8250	8141.09	0.84	650	8956	8602	8336	7982	7716	8780	8160	58	2470	500	5440	10	1	11520000	935	5.42	0.70	12	0.04	1499.00	11641.00	11600	20240328	-30.00	6050	20240806	34.21	8690	-6.56	20250120	7610	6.70	20250102	11600	-30.00	20240328	6050	34.21	20240806	3.45	N	048430	500	57 억	96827	N	N	N	N
34	20250120	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	180	2	2.23	2419820250	288343	510.31	8070	8690	8070	10490	5650	8070	8392.16	1.06	-25355	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	950	5.50	0.71	12	2.50	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8690	-5.06	20250120	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
35	20250120	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	150	2	1.86	2332671110	277807	491.66	8070	8690	8070	10490	5650	8070	8396.73	1.06	-22359	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	947	5.48	0.71	12	2.41	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8690	-5.41	20250120	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
36	20250120	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	120	2	1.49	2201383370	261747	463.24	8070	8690	8070	10490	5650	8070	8410.35	1.06	-17416	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	943	5.46	0.70	12	2.27	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8690	-5.75	20250120	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
37	20250120	130514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	180	2	2.23	2137260670	253954	449.44	8070	8690	8070	10490	5650	8070	8415.94	1.06	-13416	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	950	5.50	0.71	12	2.20	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8690	-5.06	20250120	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
38	20250120	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	180	2	2.23	2080868740	247125	437.36	8070	8690	8070	10490	5650	8070	8420.31	1.06	-11568	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	950	5.50	0.71	12	2.15	1499.00	11641.00	11600	20240328	-28.88	6050	20240806	36.36	8690	-5.06	20250120	7610	8.41	20250102	11600	-28.88	20240328	6050	36.36	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
39	20250120	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	130	2	1.61	1943005360	230481	407.90	8070	8690	8070	10490	5650	8070	8430.22	1.06	-9872	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	945	5.47	0.70	12	2.00	1499.00	11641.00	11600	20240328	-29.31	6050	20240806	35.54	8690	-5.64	20250120	7610	7.75	20250102	11600	-29.31	20240328	6050	35.54	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
40	20250120	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	220	2	2.73	1666179110	197014	348.67	8070	8690	8070	10490	5650	8070	8457.16	1.06	-4273	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	955	5.53	0.71	12	1.71	1499.00	11641.00	11600	20240328	-28.53	6050	20240806	37.02	8690	-4.60	20250120	7610	8.94	20250102	11600	-28.53	20240328	6050	37.02	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
41	20250120	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	310	2	3.84	182882280	22028	38.98	8070	8400	8070	10490	5650	8070	8302.26	1.06	3623	8210	8140	8040	7970	7870	8175	8005	58	2420	500	5320	10	1	11520000	965	5.59	0.72	12	0.19	1499.00	11641.00	11600	20240328	-27.76	6050	20240806	38.51	8400	-0.24	20250120	7610	10.12	20250102	11600	-27.76	20240328	6050	38.51	20240806	3.38	N	048430	500	57 억	122270	N	N	N	N
42	20250117	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	70	2	0.88	451212570	56308	113.22	7970	8110	7940	10400	5600	8000	8013.29	1.00	6866	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	930	5.38	0.69	12	0.49	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8340	-3.24	20250106	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
43	20250117	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	80	2	1.00	430864720	53784	108.14	7970	8110	7940	10400	5600	8000	8011.02	1.00	5967	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	931	5.39	0.69	12	0.47	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8340	-3.12	20250106	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
44	20250117	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	30	2	0.38	355696230	44479	89.43	7970	8110	7940	10400	5600	8000	7996.95	1.00	7649	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	925	5.36	0.69	12	0.39	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8340	-3.72	20250106	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
45	20250117	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	20	2	0.25	304207540	38070	76.55	7970	8110	7940	10400	5600	8000	7990.74	1.00	6878	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	924	5.35	0.69	12	0.33	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8340	-3.84	20250106	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
46	20250117	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-20	5	-0.25	279994680	35047	70.47	7970	8110	7940	10400	5600	8000	7989.12	1.00	7496	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	919	5.32	0.69	12	0.30	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8340	-4.32	20250106	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
47	20250117	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	-40	5	-0.50	156761880	19640	39.49	7970	8040	7950	10400	5600	8000	7981.77	1.00	2339	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	917	5.31	0.68	12	0.17	1499.00	11641.00	11600	20240328	-31.38	6050	20240806	31.57	8340	-4.56	20250106	7610	4.60	20250102	11600	-31.38	20240328	6050	31.57	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
48	20250117	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-30	5	-0.38	96084800	12039	24.21	7970	8030	7960	10400	5600	8000	7981.13	1.00	3362	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	918	5.32	0.68	12	0.10	1499.00	11641.00	11600	20240328	-31.29	6050	20240806	31.74	8340	-4.44	20250106	7610	4.73	20250102	11600	-31.29	20240328	6050	31.74	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
49	20250117	090517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-20	5	-0.25	17809650	2230	4.48	7970	8000	7960	10400	5600	8000	7986.39	1.00	595	8253	8126	8033	7906	7813	8080	7860	58	2400	500	5280	10	1	11520000	919	5.32	0.69	12	0.02	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8340	-4.32	20250106	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.35	N	048430	500	57 억	115104	N	N	N	N
50	20250116	160512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	0	3	0.00	400317220	49716	52.24	8020	8160	7940	10400	5600	8000	8052.08	1.02	-2749	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	922	5.34	0.69	12	0.43	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8340	-4.08	20250106	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
51	20250116	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	20	2	0.25	378272770	46958	49.34	8020	8160	7940	10400	5600	8000	8055.56	1.02	-2989	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	924	5.35	0.69	12	0.41	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8340	-3.84	20250106	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
52	20250116	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	70	2	0.88	314323510	38980	40.96	8020	8160	7940	10400	5600	8000	8063.71	1.02	-3684	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	930	5.38	0.69	12	0.34	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8340	-3.24	20250106	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
53	20250116	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	50	2	0.62	305207240	37849	39.77	8020	8160	7940	10400	5600	8000	8063.81	1.02	-4431	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	927	5.37	0.69	12	0.33	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8340	-3.48	20250106	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
54	20250116	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	90	2	1.12	267750710	33203	34.89	8020	8160	7940	10400	5600	8000	8064.05	1.02	-6391	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	932	5.40	0.69	12	0.29	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8340	-3.00	20250106	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
55	20250116	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	30	2	0.38	206749200	25681	26.98	8020	8130	7940	10400	5600	8000	8050.67	1.02	-5790	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	925	5.36	0.69	12	0.22	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8340	-3.72	20250106	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
56	20250116	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	80	2	1.00	164776550	20454	21.49	8020	8130	7940	10400	5600	8000	8055.96	1.02	-6361	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	931	5.39	0.69	12	0.18	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8340	-3.12	20250106	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
57	20250116	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	50	2	0.62	32302440	4019	4.22	8020	8080	8020	10400	5600	8000	8037.43	1.02	210	8366	8182	8026	7842	7686	8275	7935	58	2400	500	5280	10	1	11520000	927	5.37	0.69	12	0.03	1499.00	11641.00	11600	20240328	-30.60	6050	20240806	33.06	8340	-3.48	20250106	7610	5.78	20250102	11600	-30.60	20240328	6050	33.06	20240806	3.34	N	048430	500	57 억	117762	N	N	N	N
58	20250115	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	10	2	0.13	761785180	94557	369.03	7990	8210	7870	10380	5600	7990	8056.40	1.03	-1063	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	922	5.34	0.69	12	0.82	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8340	-4.08	20250106	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
59	20250115	150514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-80	5	-1.00	693242330	85971	335.52	7990	8210	7870	10380	5600	7990	8063.68	1.03	592	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	911	5.28	0.68	12	0.75	1499.00	11641.00	11600	20240328	-31.81	6050	20240806	30.74	8340	-5.16	20250106	7610	3.94	20250102	11600	-31.81	20240328	6050	30.74	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
60	20250115	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	10	2	0.13	551551230	68177	266.08	7990	8210	7960	10380	5600	7990	8089.99	1.03	119	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	922	5.34	0.69	12	0.59	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8340	-4.08	20250106	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
61	20250115	130513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	-10	5	-0.13	539944210	66721	260.39	7990	8210	7960	10380	5600	7990	8092.57	1.03	0	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	919	5.32	0.69	12	0.58	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8340	-4.32	20250106	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
62	20250115	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	0	3	0.00	508865770	62835	245.23	7990	8210	7960	10380	5600	7990	8098.44	1.03	-415	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	920	5.33	0.69	12	0.55	1499.00	11641.00	11600	20240328	-31.12	6050	20240806	32.07	8340	-4.20	20250106	7610	4.99	20250102	11600	-31.12	20240328	6050	32.07	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
63	20250115	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	150	2	1.88	395615920	48753	190.27	7990	8210	7990	10380	5600	7990	8114.70	1.03	7543	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	938	5.43	0.70	12	0.42	1499.00	11641.00	11600	20240328	-29.83	6050	20240806	34.55	8340	-2.40	20250106	7610	6.96	20250102	11600	-29.83	20240328	6050	34.55	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
64	20250115	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	100	2	1.25	288739740	35609	138.97	7990	8210	7990	10380	5600	7990	8108.62	1.03	10363	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	932	5.40	0.69	12	0.31	1499.00	11641.00	11600	20240328	-30.26	6050	20240806	33.72	8340	-3.00	20250106	7610	6.31	20250102	11600	-30.26	20240328	6050	33.72	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
65	20250115	090516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	180	2	2.25	34233190	4208	16.42	7990	8170	7990	10380	5600	7990	8135.26	1.03	2351	8136	8062	7966	7892	7796	8100	7930	58	2390	500	5270	10	1	11520000	941	5.45	0.70	12	0.04	1499.00	11641.00	11600	20240328	-29.57	6050	20240806	35.04	8340	-2.04	20250106	7610	7.36	20250102	11600	-29.57	20240328	6050	35.04	20240806	3.34	N	048430	500	57 억	118880	N	N	N	N
66	20250114	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	60	2	0.76	201903740	25314	66.56	7870	8040	7870	10300	5560	7930	7975.97	0.93	11183	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	920	5.33	0.69	12	0.22	1499.00	11641.00	11600	20240328	-31.12	6050	20240806	32.07	8340	-4.20	20250106	7610	4.99	20250102	11600	-31.12	20240328	6050	32.07	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
67	20250114	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	110	2	1.39	195402660	24501	64.42	7870	8040	7870	10300	5560	7930	7975.29	0.93	11322	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	926	5.36	0.69	12	0.21	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8340	-3.60	20250106	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
68	20250114	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	50	2	0.63	175598760	22025	57.91	7870	8040	7870	10300	5560	7930	7972.70	0.93	10434	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	919	5.32	0.69	12	0.19	1499.00	11641.00	11600	20240328	-31.21	6050	20240806	31.90	8340	-4.32	20250106	7610	4.86	20250102	11600	-31.21	20240328	6050	31.90	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
69	20250114	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	60	2	0.76	141522720	17771	46.73	7870	8040	7870	10300	5560	7930	7963.69	0.93	7358	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	920	5.33	0.69	12	0.15	1499.00	11641.00	11600	20240328	-31.12	6050	20240806	32.07	8340	-4.20	20250106	7610	4.99	20250102	11600	-31.12	20240328	6050	32.07	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
70	20250114	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	30	2	0.38	83887810	10568	27.79	7870	8020	7870	10300	5560	7930	7937.91	0.93	3265	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	917	5.31	0.68	12	0.09	1499.00	11641.00	11600	20240328	-31.38	6050	20240806	31.57	8340	-4.56	20250106	7610	4.60	20250102	11600	-31.38	20240328	6050	31.57	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
71	20250114	110510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-10	5	-0.13	72869210	9178	24.13	7870	8020	7870	10300	5560	7930	7939.55	0.93	2863	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	912	5.28	0.68	12	0.08	1499.00	11641.00	11600	20240328	-31.72	6050	20240806	30.91	8340	-5.04	20250106	7610	4.07	20250102	11600	-31.72	20240328	6050	30.91	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
72	20250114	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-10	5	-0.13	47856280	6021	15.83	7870	8020	7870	10300	5560	7930	7948.23	0.93	1419	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	912	5.28	0.68	12	0.05	1499.00	11641.00	11600	20240328	-31.72	6050	20240806	30.91	8340	-5.04	20250106	7610	4.07	20250102	11600	-31.72	20240328	6050	30.91	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
73	20250114	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	70	2	0.88	14446420	1814	4.77	7870	8020	7870	10300	5560	7930	7963.85	0.93	902	8156	8042	7986	7872	7816	8015	7845	58	2370	500	5230	10	1	11520000	922	5.34	0.69	12	0.02	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8340	-4.08	20250106	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.24	N	048430	500	57 억	107697	N	N	N	N
74	20250113	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-190	5	-2.34	299197450	37418	50.92	8100	8100	7930	10550	5690	8120	7996.15	1.00	-7375	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	914	5.29	0.68	12	0.32	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8340	-4.92	20250106	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
75	20250113	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-150	5	-1.85	263059180	32866	44.72	8100	8100	7940	10550	5690	8120	8003.99	1.00	-7422	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	918	5.32	0.68	12	0.29	1499.00	11641.00	11600	20240328	-31.29	6050	20240806	31.74	8340	-4.44	20250106	7610	4.73	20250102	11600	-31.29	20240328	6050	31.74	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
76	20250113	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-100	5	-1.23	241909090	30218	41.12	8100	8100	7940	10550	5690	8120	8005.46	1.00	-7413	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	924	5.35	0.69	12	0.26	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8340	-3.84	20250106	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
77	20250113	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-120	5	-1.48	235347140	29398	40.00	8100	8100	7940	10550	5690	8120	8005.55	1.00	-7307	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	922	5.34	0.69	12	0.26	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8340	-4.08	20250106	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
78	20250113	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-40	5	-0.49	172265330	21491	29.24	8100	8100	7940	10550	5690	8120	8015.70	1.00	-6767	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	931	5.39	0.69	12	0.19	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8340	-3.12	20250106	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
79	20250113	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-80	5	-0.99	149484700	18649	25.38	8100	8100	7940	10550	5690	8120	8015.70	1.00	-6257	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	926	5.36	0.69	12	0.16	1499.00	11641.00	11600	20240328	-30.69	6050	20240806	32.89	8340	-3.60	20250106	7610	5.65	20250102	11600	-30.69	20240328	6050	32.89	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
80	20250113	100459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-40	5	-0.49	65076550	8096	11.02	8100	8100	8000	10550	5690	8120	8038.11	1.00	-810	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	931	5.39	0.69	12	0.07	1499.00	11641.00	11600	20240328	-30.34	6050	20240806	33.55	8340	-3.12	20250106	7610	6.18	20250102	11600	-30.34	20240328	6050	33.55	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
81	20250113	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-100	5	-1.23	14778060	1838	2.50	8100	8100	8000	10550	5690	8120	8040.29	1.00	1093	8340	8230	8050	7940	7760	8285	7995	58	2430	500	5350	10	1	11520000	924	5.35	0.69	12	0.02	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8340	-3.84	20250106	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.26	N	048430	500	57 억	114722	N	N	N	N
82	20250110	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	220	2	2.78	588044830	73037	153.17	7900	8160	7870	10270	5530	7900	8051.32	1.06	-7465	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	935	5.42	0.70	12	0.63	1499.00	11641.00	11600	20240328	-30.00	6050	20240806	34.21	8340	-2.64	20250106	7610	6.70	20250102	11600	-30.00	20240328	6050	34.21	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
83	20250110	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	200	2	2.53	502502180	62469	131.01	7900	8160	7870	10270	5530	7900	8044.13	1.06	-6093	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	933	5.40	0.70	12	0.54	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	8340	-2.88	20250106	7610	6.44	20250102	11600	-30.17	20240328	6050	33.88	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
84	20250110	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	170	2	2.15	431563740	53699	112.61	7900	8160	7870	10270	5530	7900	8036.84	1.06	-6741	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	930	5.38	0.69	12	0.47	1499.00	11641.00	11600	20240328	-30.43	6050	20240806	33.39	8340	-3.24	20250106	7610	6.04	20250102	11600	-30.43	20240328	6050	33.39	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
85	20250110	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	160	2	2.03	238102110	29856	62.61	7900	8070	7870	10270	5530	7900	7975.13	1.06	-1123	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	929	5.38	0.69	12	0.26	1499.00	11641.00	11600	20240328	-30.52	6050	20240806	33.22	8340	-3.36	20250106	7610	5.91	20250102	11600	-30.52	20240328	6050	33.22	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
86	20250110	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	130	2	1.65	166248320	20913	43.86	7900	8060	7870	10270	5530	7900	7949.63	1.06	3033	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	925	5.36	0.69	12	0.18	1499.00	11641.00	11600	20240328	-30.78	6050	20240806	32.73	8340	-3.72	20250106	7610	5.52	20250102	11600	-30.78	20240328	6050	32.73	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
87	20250110	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	30	2	0.38	99915200	12612	26.45	7900	7970	7870	10270	5530	7900	7922.31	1.06	3081	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	914	5.29	0.68	12	0.11	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8340	-4.92	20250106	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
88	20250110	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	60	2	0.76	44738070	5644	11.84	7900	7960	7870	10270	5530	7900	7926.88	1.06	1619	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	917	5.31	0.68	12	0.05	1499.00	11641.00	11600	20240328	-31.38	6050	20240806	31.57	8340	-4.56	20250106	7610	4.60	20250102	11600	-31.38	20240328	6050	31.57	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
89	20250110	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	-30	5	-0.38	8705990	1102	2.31	7900	7910	7870	10270	5530	7900	7900.18	1.06	497	8060	7980	7880	7800	7700	7930	7750	58	2370	500	5210	10	1	11520000	907	5.25	0.68	12	0.01	1499.00	11641.00	11600	20240328	-32.16	6050	20240806	30.08	8340	-5.64	20250106	7610	3.42	20250102	11600	-32.16	20240328	6050	30.08	20240806	3.20	N	048430	500	57 억	122427	N	N	N	N
90	20250109	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	-60	5	-0.75	360485010	45928	31.97	7960	7960	7780	10340	5580	7960	7848.90	1.01	6391	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	910	5.27	0.68	12	0.40	1499.00	11641.00	11600	20240328	-31.90	6050	20240806	30.58	8340	-5.28	20250106	7610	3.81	20250102	11600	-31.90	20240328	6050	30.58	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
91	20250109	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-80	5	-1.01	342786870	43686	30.41	7960	7960	7780	10340	5580	7960	7846.61	1.01	6014	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	908	5.26	0.68	12	0.38	1499.00	11641.00	11600	20240328	-32.07	6050	20240806	30.25	8340	-5.52	20250106	7610	3.55	20250102	11600	-32.07	20240328	6050	30.25	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
92	20250109	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-50	5	-0.63	301020050	38394	26.72	7960	7960	7780	10340	5580	7960	7840.29	1.01	2866	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	911	5.28	0.68	12	0.33	1499.00	11641.00	11600	20240328	-31.81	6050	20240806	30.74	8340	-5.16	20250106	7610	3.94	20250102	11600	-31.81	20240328	6050	30.74	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
93	20250109	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-100	5	-1.26	288956520	36864	25.66	7960	7960	7780	10340	5580	7960	7838.45	1.01	2433	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	905	5.24	0.68	12	0.32	1499.00	11641.00	11600	20240328	-32.24	6050	20240806	29.92	8340	-5.76	20250106	7610	3.29	20250102	11600	-32.24	20240328	6050	29.92	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
94	20250109	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-100	5	-1.26	277502370	35409	24.65	7960	7960	7780	10340	5580	7960	7837.06	1.01	2135	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	905	5.24	0.68	12	0.31	1499.00	11641.00	11600	20240328	-32.24	6050	20240806	29.92	8340	-5.76	20250106	7610	3.29	20250102	11600	-32.24	20240328	6050	29.92	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
95	20250109	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	-110	5	-1.38	267981860	34196	23.80	7960	7960	7780	10340	5580	7960	7836.64	1.01	1360	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	904	5.24	0.67	12	0.30	1499.00	11641.00	11600	20240328	-32.33	6050	20240806	29.75	8340	-5.88	20250106	7610	3.15	20250102	11600	-32.33	20240328	6050	29.75	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
96	20250109	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-100	5	-1.26	137152630	17484	12.17	7960	7960	7780	10340	5580	7960	7844.47	1.01	-2285	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	905	5.24	0.68	12	0.15	1499.00	11641.00	11600	20240328	-32.24	6050	20240806	29.92	8340	-5.76	20250106	7610	3.29	20250102	11600	-32.24	20240328	6050	29.92	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
97	20250109	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7880	-80	5	-1.01	35980290	4561	3.17	7960	7960	7850	10340	5580	7960	7888.68	1.01	-3536	8460	8210	8050	7800	7640	8335	7925	58	2380	500	5250	10	1	11520000	908	5.26	0.68	12	0.04	1499.00	11641.00	11600	20240328	-32.07	6050	20240806	30.25	8340	-5.52	20250106	7610	3.55	20250102	11600	-32.07	20240328	6050	30.25	20240806	3.23	N	048430	500	57 억	116054	N	N	N	N
98	20250108	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	20	2	0.25	1156999740	143415	204.36	7940	8300	7890	10320	5560	7940	8067.66	1.19	-21364	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	917	5.31	0.68	12	1.24	1499.00	11641.00	11600	20240328	-31.38	6050	20240806	31.57	8340	-4.56	20250106	7610	4.60	20250102	11600	-31.38	20240328	6050	31.57	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
99	20250108	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	0	3	0.00	1122425720	139068	198.17	7940	8300	7890	10320	5560	7940	8071.09	1.19	-19631	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	915	5.30	0.68	12	1.21	1499.00	11641.00	11600	20240328	-31.55	6050	20240806	31.24	8340	-4.80	20250106	7610	4.34	20250102	11600	-31.55	20240328	6050	31.24	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
100	20250108	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	20	2	0.25	1027250410	127087	181.09	7940	8300	7890	10320	5560	7940	8083.09	1.19	-18102	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	917	5.31	0.68	12	1.10	1499.00	11641.00	11600	20240328	-31.38	6050	20240806	31.57	8340	-4.56	20250106	7610	4.60	20250102	11600	-31.38	20240328	6050	31.57	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
101	20250108	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	70	2	0.88	991625550	122615	174.72	7940	8300	7890	10320	5560	7940	8087.35	1.19	-16948	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	923	5.34	0.69	12	1.06	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8340	-3.96	20250106	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
102	20250108	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	60	2	0.76	928524370	114692	163.43	7940	8300	7890	10320	5560	7940	8095.86	1.19	-15922	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	922	5.34	0.69	12	1.00	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8340	-4.08	20250106	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
103	20250108	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	70	2	0.88	860298690	106169	151.29	7940	8300	7890	10320	5560	7940	8103.16	1.19	-14260	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	923	5.34	0.69	12	0.92	1499.00	11641.00	11600	20240328	-30.95	6050	20240806	32.40	8340	-3.96	20250106	7610	5.26	20250102	11600	-30.95	20240328	6050	32.40	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
104	20250108	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	170	2	2.14	745167790	91862	130.90	7940	8300	7890	10320	5560	7940	8111.89	1.19	-12821	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	934	5.41	0.70	12	0.80	1499.00	11641.00	11600	20240328	-30.09	6050	20240806	34.05	8340	-2.76	20250106	7610	6.57	20250102	11600	-30.09	20240328	6050	34.05	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
105	20250108	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	-20	5	-0.25	48577600	6130	8.74	7940	7960	7910	10320	5560	7940	7924.47	1.19	506	8240	8090	7950	7800	7660	8020	7730	58	2380	500	5240	10	1	11520000	912	5.28	0.68	12	0.05	1499.00	11641.00	11600	20240328	-31.72	6050	20240806	30.91	8340	-5.04	20250106	7610	4.07	20250102	11600	-31.72	20240328	6050	30.91	20240806	3.21	N	048430	500	57 억	137653	N	N	N	N
106	20250107	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-30	5	-0.38	546068460	69294	74.79	8100	8100	7810	10360	5580	7970	7880.24	1.19	353	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	915	5.30	0.68	12	0.60	1499.00	11641.00	11600	20240328	-31.55	6050	20240806	31.24	8340	-4.80	20250106	7610	4.34	20250102	11600	-31.55	20240328	6050	31.24	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
107	20250107	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-40	5	-0.50	493409540	62654	67.62	8100	8100	7810	10360	5580	7970	7875.15	1.19	1527	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	914	5.29	0.68	12	0.54	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8340	-4.92	20250106	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
108	20250107	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	-100	5	-1.25	462535960	58747	63.41	8100	8100	7810	10360	5580	7970	7873.35	1.19	2421	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	907	5.25	0.68	12	0.51	1499.00	11641.00	11600	20240328	-32.16	6050	20240806	30.08	8340	-5.64	20250106	7610	3.42	20250102	11600	-32.16	20240328	6050	30.08	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
109	20250107	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7840	-130	5	-1.63	402928160	51153	55.21	8100	8100	7810	10360	5580	7970	7876.92	1.19	353	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	903	5.23	0.67	12	0.44	1499.00	11641.00	11600	20240328	-32.41	6050	20240806	29.59	8340	-6.00	20250106	7610	3.02	20250102	11600	-32.41	20240328	6050	29.59	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
110	20250107	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	-100	5	-1.25	318026590	40326	43.52	8100	8100	7840	10360	5580	7970	7886.39	1.19	-4240	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	907	5.25	0.68	12	0.35	1499.00	11641.00	11600	20240328	-32.16	6050	20240806	30.08	8340	-5.64	20250106	7610	3.42	20250102	11600	-32.16	20240328	6050	30.08	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
111	20250107	110447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	-110	5	-1.38	282514700	35835	38.68	8100	8100	7840	10360	5580	7970	7883.76	1.19	-5563	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	905	5.24	0.68	12	0.31	1499.00	11641.00	11600	20240328	-32.24	6050	20240806	29.92	8340	-5.76	20250106	7610	3.29	20250102	11600	-32.24	20240328	6050	29.92	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
112	20250107	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	-70	5	-0.88	194147670	24603	26.55	8100	8100	7850	10360	5580	7970	7891.22	1.19	-4091	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	910	5.27	0.68	12	0.21	1499.00	11641.00	11600	20240328	-31.90	6050	20240806	30.58	8340	-5.28	20250106	7610	3.81	20250102	11600	-31.90	20240328	6050	30.58	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
113	20250107	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	0	3	0.00	8608190	1072	1.16	8100	8100	7960	10360	5580	7970	8030.03	1.19	-153	8470	8220	8090	7840	7710	8155	7775	58	2390	500	5260	10	1	11520000	918	5.32	0.68	12	0.01	1499.00	11641.00	11600	20240328	-31.29	6050	20240806	31.74	8340	-4.44	20250106	7610	4.73	20250102	11600	-31.29	20240328	6050	31.74	20240806	3.24	N	048430	500	57 억	137300	N	N	N	N
114	20250106	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-250	5	-3.04	746952030	92537	44.54	8060	8340	7960	10680	5760	8220	8071.45	1.32	-14891	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	918	5.32	0.68	12	0.80	1499.00	11641.00	11600	20240328	-31.29	6050	20240806	31.74	8340	-4.44	20250106	7610	4.73	20250102	11600	-31.29	20240328	6050	31.74	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
115	20250106	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	-220	5	-2.68	717585290	88859	42.77	8060	8340	7960	10680	5760	8220	8075.06	1.32	-14787	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	922	5.34	0.69	12	0.77	1499.00	11641.00	11600	20240328	-31.03	6050	20240806	32.23	8340	-4.08	20250106	7610	5.12	20250102	11600	-31.03	20240328	6050	32.23	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
116	20250106	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-250	5	-3.04	682980560	84524	40.68	8060	8340	7960	10680	5760	8220	8079.82	1.32	-13414	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	918	5.32	0.68	12	0.73	1499.00	11641.00	11600	20240328	-31.29	6050	20240806	31.74	8340	-4.44	20250106	7610	4.73	20250102	11600	-31.29	20240328	6050	31.74	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
117	20250106	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-200	5	-2.43	560821360	69242	33.33	8060	8340	8020	10680	5760	8220	8098.91	1.32	-12734	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	924	5.35	0.69	12	0.60	1499.00	11641.00	11600	20240328	-30.86	6050	20240806	32.56	8340	-3.84	20250106	7610	5.39	20250102	11600	-30.86	20240328	6050	32.56	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
118	20250106	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-120	5	-1.46	453364760	55910	26.91	8060	8340	8050	10680	5760	8220	8108.23	1.32	-6536	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	933	5.40	0.70	12	0.49	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	8340	-2.88	20250106	7610	6.44	20250102	11600	-30.17	20240328	6050	33.88	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
119	20250106	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-110	5	-1.34	407137200	50191	24.16	8060	8340	8050	10680	5760	8220	8111.11	1.32	-3803	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	934	5.41	0.70	12	0.44	1499.00	11641.00	11600	20240328	-30.09	6050	20240806	34.05	8340	-2.76	20250106	7610	6.57	20250102	11600	-30.09	20240328	6050	34.05	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
120	20250106	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-60	5	-0.73	311752090	38402	18.48	8060	8340	8050	10680	5760	8220	8117.32	1.32	-368	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	940	5.44	0.70	12	0.33	1499.00	11641.00	11600	20240328	-29.66	6050	20240806	34.88	8340	-2.16	20250106	7610	7.23	20250102	11600	-29.66	20240328	6050	34.88	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
121	20250106	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-120	5	-1.46	83783510	10379	5.00	8060	8140	8050	10680	5760	8220	8068.01	1.32	3916	8546	8382	8136	7972	7726	8465	8055	58	2460	500	5420	10	1	11520000	933	5.40	0.70	12	0.09	1499.00	11641.00	11600	20240328	-30.17	6050	20240806	33.88	8300	-2.41	20250103	7610	6.44	20250102	11600	-30.17	20240328	6050	33.88	20240806	3.15	N	048430	500	57 억	151903	N	N	N	N
122	20250103	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	280	2	3.53	1689184270	206759	194.74	8000	8300	7890	10320	5560	7940	8169.75	1.15	19656	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	947	5.48	0.71	12	1.79	1499.00	11641.00	11600	20240328	-29.14	6050	20240806	35.87	8300	-0.96	20250103	7610	8.02	20250102	11600	-29.14	20240328	6050	35.87	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
123	20250103	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	290	2	3.65	1620531350	198397	186.86	8000	8300	7890	10320	5560	7940	8168.12	1.15	18250	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	948	5.49	0.71	12	1.72	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8300	-0.84	20250103	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
124	20250103	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	290	2	3.65	1394581380	170887	160.95	8000	8300	7890	10320	5560	7940	8160.84	1.15	13804	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	948	5.49	0.71	12	1.48	1499.00	11641.00	11600	20240328	-29.05	6050	20240806	36.03	8300	-0.84	20250103	7610	8.15	20250102	11600	-29.05	20240328	6050	36.03	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
125	20250103	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	350	2	4.41	1079282960	132679	124.97	8000	8290	7890	10320	5560	7940	8134.54	1.15	6224	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	955	5.53	0.71	12	1.15	1499.00	11641.00	11600	20240328	-28.53	6050	20240806	37.02	8290	0.00	20250103	7610	8.94	20250102	11600	-28.53	20240328	6050	37.02	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
126	20250103	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	260	2	3.27	891612120	109924	103.53	8000	8250	7890	10320	5560	7940	8111.17	1.15	4276	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	945	5.47	0.70	12	0.95	1499.00	11641.00	11600	20240328	-29.31	6050	20240806	35.54	8250	-0.61	20250103	7610	7.75	20250102	11600	-29.31	20240328	6050	35.54	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
127	20250103	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	250	2	3.15	673363330	83314	78.47	8000	8200	7890	10320	5560	7940	8082.24	1.15	-2682	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	943	5.46	0.70	12	0.72	1499.00	11641.00	11600	20240328	-29.40	6050	20240806	35.37	8200	-0.12	20250103	7610	7.62	20250102	11600	-29.40	20240328	6050	35.37	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
128	20250103	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	170	2	2.14	357899870	44670	42.07	8000	8110	7890	10320	5560	7940	8012.09	1.15	4088	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	934	5.41	0.70	12	0.39	1499.00	11641.00	11600	20240328	-30.09	6050	20240806	34.05	8110	0.00	20250103	7610	6.57	20250102	11600	-30.09	20240328	6050	34.05	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
129	20250103	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-10	5	-0.13	57621430	7262	6.84	8000	8000	7900	10320	5560	7940	7934.65	1.15	-3999	8160	8050	7830	7720	7500	8105	7775	58	2380	500	5240	10	1	11520000	914	5.29	0.68	12	0.06	1499.00	11641.00	11600	20240328	-31.64	6050	20240806	31.07	8000	-0.88	20250103	7610	4.20	20250102	11600	-31.64	20240328	6050	31.07	20240806	3.23	N	048430	500	57 억	132418	N	N	N	N
130	20250102	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	310	2	4.06	815091340	104562	217.08	7630	7940	7610	9910	5350	7630	7794.36	1.04	12468	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	915	5.30	0.68	12	0.91	1499.00	11641.00	11600	20240328	-31.55	6050	20240806	31.24	7940	0.00	20250102	7610	4.34	20250102	11600	-31.55	20240328	6050	31.24	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N
131	20250102	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	230	2	3.01	747123500	95967	199.24	7630	7910	7610	9910	5350	7630	7785.30	1.04	12501	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	905	5.24	0.68	12	0.83	1499.00	11641.00	11600	20240328	-32.24	6050	20240806	29.92	7910	-0.63	20250102	7610	3.29	20250102	11600	-32.24	20240328	6050	29.92	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N
132	20250102	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	170	2	2.23	637187740	81990	170.22	7630	7870	7610	9910	5350	7630	7771.63	1.04	10093	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	899	5.20	0.67	12	0.71	1499.00	11641.00	11600	20240328	-32.76	6050	20240806	28.93	7870	-0.89	20250102	7610	2.50	20250102	11600	-32.76	20240328	6050	28.93	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N
133	20250102	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7790	160	2	2.10	522993330	67342	139.81	7630	7870	7610	9910	5350	7630	7766.34	1.04	7852	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	897	5.20	0.67	12	0.58	1499.00	11641.00	11600	20240328	-32.84	6050	20240806	28.76	7870	-1.02	20250102	7610	2.37	20250102	11600	-32.84	20240328	6050	28.76	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N
134	20250102	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	130	2	1.70	392568830	50597	105.04	7630	7870	7610	9910	5350	7630	7758.88	1.04	3750	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	894	5.18	0.67	12	0.44	1499.00	11641.00	11600	20240328	-33.10	6050	20240806	28.26	7870	-1.40	20250102	7610	1.97	20250102	11600	-33.10	20240328	6050	28.26	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N
135	20250102	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	140	2	1.83	310682440	40056	83.16	7630	7870	7610	9910	5350	7630	7756.38	1.04	876	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	895	5.18	0.67	12	0.35	1499.00	11641.00	11600	20240328	-33.02	6050	20240806	28.43	7870	-1.27	20250102	7610	2.10	20250102	11600	-33.02	20240328	6050	28.43	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N
136	20250102	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7620	-10	5	-0.13	53855810	7061	14.66	7630	7660	7610	9910	5350	7630	7627.20	1.04	310	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	878	5.08	0.65	12	0.06	1499.00	11641.00	11600	20240328	-34.31	6050	20240806	25.95	7660	-0.52	20250102	7610	0.13	20250102	11600	-34.31	20240328	6050	25.95	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N
137	20250102	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	1.04	0	7843	7736	7543	7436	7243	7790	7490	58	2280	500	5030	10	1	11520000	879	5.09	0.66	12	0.00	1499.00	11641.00	11600	20240328	-34.22	6050	20240806	26.12	0	0.00	0	0	0.00	0	11600	-34.22	20240328	6050	26.12	20240806	3.29	N	048430	500	57 억	120118	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History