KissMeData/092190/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	165	2	4.39	342801745	88339	119.96	3750	3955	3750	4880	2630	3755	3880.53	9943	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1798	-1.71	6.60	12	0.19	-2297.00	594.00	5160	20240718	-24.03	2790	20240702	40.50	3955	-0.88	20250124	2980	31.54	20250102	5160	-24.03	20240718	2790	40.50	20240702	0.01	N	092190	500	229 억	N	N	N	N
3	20250124	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	170	2	4.53	333380755	85932	116.70	3750	3955	3750	4880	2630	3755	3879.59	10154	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1800	-1.71	6.61	12	0.19	-2297.00	594.00	5160	20240718	-23.93	2790	20240702	40.68	3955	-0.76	20250124	2980	31.71	20250102	5160	-23.93	20240718	2790	40.68	20240702	0.01	N	092190	500	229 억	N	N	N	N
4	20250124	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	165	2	4.39	295385180	76276	103.58	3750	3950	3750	4880	2630	3755	3872.58	9857	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1798	-1.71	6.60	12	0.17	-2297.00	594.00	5160	20240718	-24.03	2790	20240702	40.50	3950	-0.76	20250124	2980	31.54	20250102	5160	-24.03	20240718	2790	40.50	20240702	0.01	N	092190	500	229 억	N	N	N	N
5	20250124	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	175	2	4.66	274687350	71007	96.43	3750	3950	3750	4880	2630	3755	3868.45	11298	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1803	-1.71	6.62	12	0.15	-2297.00	594.00	5160	20240718	-23.84	2790	20240702	40.86	3950	-0.51	20250124	2980	31.88	20250102	5160	-23.84	20240718	2790	40.86	20240702	0.01	N	092190	500	229 억	N	N	N	N
6	20250124	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	145	2	3.86	218084415	56594	76.85	3750	3920	3750	4880	2630	3755	3853.49	4342	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1789	-1.70	6.57	12	0.12	-2297.00	594.00	5160	20240718	-24.42	2790	20240702	39.78	3920	-0.51	20250124	2980	30.87	20250102	5160	-24.42	20240718	2790	39.78	20240702	0.01	N	092190	500	229 억	N	N	N	N
7	20250124	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	110	2	2.93	182768295	47514	64.52	3750	3900	3750	4880	2630	3755	3846.62	2840	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1773	-1.68	6.51	12	0.10	-2297.00	594.00	5160	20240718	-25.10	2790	20240702	38.53	3900	-0.90	20250124	2980	29.70	20250102	5160	-25.10	20240718	2790	38.53	20240702	0.01	N	092190	500	229 억	N	N	N	N
8	20250124	100732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	85	2	2.26	72783940	19083	25.91	3750	3850	3750	4880	2630	3755	3814.07	7914	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1761	-1.67	6.46	12	0.04	-2297.00	594.00	5160	20240718	-25.58	2790	20240702	37.63	3850	-0.26	20250124	2980	28.86	20250102	5160	-25.58	20240718	2790	37.63	20240702	0.01	N	092190	500	229 억	N	N	N	N
9	20250124	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	20	2	0.53	2792825	741	1.01	3750	3795	3750	4880	2630	3755	3768.99	-84	3905	3830	3715	3640	3525	3867	3677	229	1125	500	2320	5	1	45868383	1732	-1.64	6.36	12	0.00	-2297.00	594.00	5160	20240718	-26.84	2790	20240702	35.30	3795	-0.53	20250124	2980	26.68	20250102	5160	-26.84	20240718	2790	35.30	20240702	0.01	N	092190	500	229 억	N	N	N	N
10	20250123	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	150	2	4.16	272305215	73567	291.16	3610	3790	3600	4685	2525	3605	3701.43	24097	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1722	-1.63	6.32	12	0.16	-2297.00	594.00	5160	20240718	-27.23	2790	20240702	34.59	3790	-0.92	20250123	2980	26.01	20250102	5160	-27.23	20240718	2790	34.59	20240702	0.01	N	092190	500	229 억	N	N	N	N
11	20250123	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	135	2	3.74	257253265	69559	275.30	3610	3790	3600	4685	2525	3605	3698.35	23784	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1715	-1.63	6.30	12	0.15	-2297.00	594.00	5160	20240718	-27.52	2790	20240702	34.05	3790	-1.32	20250123	2980	25.50	20250102	5160	-27.52	20240718	2790	34.05	20240702	0.01	N	092190	500	229 억	N	N	N	N
12	20250123	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	130	2	3.61	225500140	61058	241.65	3610	3790	3600	4685	2525	3605	3693.21	17274	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1713	-1.63	6.29	12	0.13	-2297.00	594.00	5160	20240718	-27.62	2790	20240702	33.87	3790	-1.45	20250123	2980	25.34	20250102	5160	-27.62	20240718	2790	33.87	20240702	0.01	N	092190	500	229 억	N	N	N	N
13	20250123	130730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	165	2	4.58	205726165	55791	220.81	3610	3790	3600	4685	2525	3605	3687.44	16021	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1729	-1.64	6.35	12	0.12	-2297.00	594.00	5160	20240718	-26.94	2790	20240702	35.13	3790	-0.53	20250123	2980	26.51	20250102	5160	-26.94	20240718	2790	35.13	20240702	0.01	N	092190	500	229 억	N	N	N	N
14	20250123	120732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	45	2	1.25	77980990	21533	85.22	3610	3650	3600	4685	2525	3605	3621.46	10620	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1674	-1.59	6.14	12	0.05	-2297.00	594.00	5160	20240718	-29.26	2790	20240702	30.82	3680	-0.82	20250120	2980	22.48	20250102	5160	-29.26	20240718	2790	30.82	20240702	0.01	N	092190	500	229 억	N	N	N	N
15	20250123	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	30	2	0.83	41876025	11569	45.79	3610	3645	3600	4685	2525	3605	3619.68	4955	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1667	-1.58	6.12	12	0.03	-2297.00	594.00	5160	20240718	-29.55	2790	20240702	30.29	3680	-1.22	20250120	2980	21.98	20250102	5160	-29.55	20240718	2790	30.29	20240702	0.01	N	092190	500	229 억	N	N	N	N
16	20250123	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	0	3	0.00	29234760	8089	32.01	3610	3640	3600	4685	2525	3605	3614.14	4416	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1654	-1.57	6.07	12	0.02	-2297.00	594.00	5160	20240718	-30.14	2790	20240702	29.21	3680	-2.04	20250120	2980	20.97	20250102	5160	-30.14	20240718	2790	29.21	20240702	0.01	N	092190	500	229 억	N	N	N	N
17	20250123	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3615	10	2	0.28	1577055	438	1.73	3610	3620	3600	4685	2525	3605	3600.58	-6	3705	3655	3620	3570	3535	3680	3595	229	1080	500	2230	5	1	45868383	1658	-1.57	6.09	12	0.00	-2297.00	594.00	5160	20240718	-29.94	2790	20240702	29.57	3680	-1.77	20250120	2980	21.31	20250102	5160	-29.94	20240718	2790	29.57	20240702	0.01	N	092190	500	229 억	N	N	N	N
18	20250122	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	35	2	0.98	89723015	24855	65.19	3600	3670	3585	4640	2500	3570	3609.86	-2380	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1654	-1.57	6.07	12	0.05	-2297.00	594.00	5160	20240718	-30.14	2790	20240702	29.21	3680	-2.04	20250120	2980	20.97	20250102	5160	-30.14	20240718	2790	29.21	20240702	0.01	N	092190	500	229 억	N	N	N	N
19	20250122	150727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	50	2	1.40	74898365	20750	54.43	3600	3670	3585	4640	2500	3570	3609.56	-4635	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1660	-1.58	6.09	12	0.05	-2297.00	594.00	5160	20240718	-29.84	2790	20240702	29.75	3680	-1.63	20250120	2980	21.48	20250102	5160	-29.84	20240718	2790	29.75	20240702	0.01	N	092190	500	229 억	N	N	N	N
20	20250122	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	35	2	0.98	61928980	17157	45.00	3600	3670	3585	4640	2500	3570	3609.55	-6250	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1654	-1.57	6.07	12	0.04	-2297.00	594.00	5160	20240718	-30.14	2790	20240702	29.21	3680	-2.04	20250120	2980	20.97	20250102	5160	-30.14	20240718	2790	29.21	20240702	0.01	N	092190	500	229 억	N	N	N	N
21	20250122	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3610	40	2	1.12	50360040	13954	36.60	3600	3670	3585	4640	2500	3570	3609.00	-5518	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1656	-1.57	6.08	12	0.03	-2297.00	594.00	5160	20240718	-30.04	2790	20240702	29.39	3680	-1.90	20250120	2980	21.14	20250102	5160	-30.04	20240718	2790	29.39	20240702	0.01	N	092190	500	229 억	N	N	N	N
22	20250122	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3610	40	2	1.12	30220830	8366	21.94	3600	3670	3585	4640	2500	3570	3612.34	-3051	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1656	-1.57	6.08	12	0.02	-2297.00	594.00	5160	20240718	-30.04	2790	20240702	29.39	3680	-1.90	20250120	2980	21.14	20250102	5160	-30.04	20240718	2790	29.39	20240702	0.01	N	092190	500	229 억	N	N	N	N
23	20250122	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	50	2	1.40	19300760	5342	14.01	3600	3670	3585	4640	2500	3570	3613.02	-2318	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1660	-1.58	6.09	12	0.01	-2297.00	594.00	5160	20240718	-29.84	2790	20240702	29.75	3680	-1.63	20250120	2980	21.48	20250102	5160	-29.84	20240718	2790	29.75	20240702	0.01	N	092190	500	229 억	N	N	N	N
24	20250122	100726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3615	45	2	1.26	9226015	2547	6.68	3600	3670	3585	4640	2500	3570	3622.31	-958	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1658	-1.57	6.09	12	0.01	-2297.00	594.00	5160	20240718	-29.94	2790	20240702	29.57	3680	-1.77	20250120	2980	21.31	20250102	5160	-29.94	20240718	2790	29.57	20240702	0.01	N	092190	500	229 억	N	N	N	N
25	20250122	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	35	2	0.98	2495575	683	1.79	3600	3670	3600	4640	2500	3570	3653.84	-136	3700	3635	3585	3520	3470	3627	3512	229	1070	500	2210	5	1	45868383	1654	-1.57	6.07	12	0.00	-2297.00	594.00	5160	20240718	-30.14	2790	20240702	29.21	3680	-2.04	20250120	2980	20.97	20250102	5160	-30.14	20240718	2790	29.21	20240702	0.01	N	092190	500	229 억	N	N	N	N
26	20250121	160721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	-10	5	-0.28	134379255	37606	86.40	3570	3650	3535	4650	2510	3580	3573.35	17341	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1638	-1.55	6.01	12	0.08	-2297.00	594.00	5160	20240718	-30.81	2790	20240702	27.96	3680	-2.99	20250120	2980	19.80	20250102	5160	-30.81	20240718	2790	27.96	20240702	0.01	N	092190	500	229 억	N	N	N	N
27	20250121	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	15	2	0.42	131603325	36829	84.62	3570	3650	3535	4650	2510	3580	3573.36	17527	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1649	-1.57	6.05	12	0.08	-2297.00	594.00	5160	20240718	-30.33	2790	20240702	28.85	3680	-2.31	20250120	2980	20.64	20250102	5160	-30.33	20240718	2790	28.85	20240702	0.01	N	092190	500	229 억	N	N	N	N
28	20250121	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	20	2	0.56	107688350	30130	69.23	3570	3650	3535	4650	2510	3580	3574.12	13587	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1651	-1.57	6.06	12	0.07	-2297.00	594.00	5160	20240718	-30.23	2790	20240702	29.03	3680	-2.17	20250120	2980	20.81	20250102	5160	-30.23	20240718	2790	29.03	20240702	0.01	N	092190	500	229 억	N	N	N	N
29	20250121	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	20	2	0.56	101167650	28329	65.09	3570	3650	3535	4650	2510	3580	3571.17	13857	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1651	-1.57	6.06	12	0.06	-2297.00	594.00	5160	20240718	-30.23	2790	20240702	29.03	3680	-2.17	20250120	2980	20.81	20250102	5160	-30.23	20240718	2790	29.03	20240702	0.01	N	092190	500	229 억	N	N	N	N
30	20250121	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	-20	5	-0.56	60949655	17069	39.22	3570	3650	3535	4650	2510	3580	3570.78	5162	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1633	-1.55	5.99	12	0.04	-2297.00	594.00	5160	20240718	-31.01	2790	20240702	27.60	3680	-3.26	20250120	2980	19.46	20250102	5160	-31.01	20240718	2790	27.60	20240702	0.01	N	092190	500	229 억	N	N	N	N
31	20250121	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	5	2	0.14	36705060	10234	23.51	3570	3650	3535	4650	2510	3580	3586.58	871	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1644	-1.56	6.04	12	0.02	-2297.00	594.00	5160	20240718	-30.52	2790	20240702	28.49	3680	-2.58	20250120	2980	20.30	20250102	5160	-30.52	20240718	2790	28.49	20240702	0.01	N	092190	500	229 억	N	N	N	N
32	20250121	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	0	3	0.00	23208590	6441	14.80	3570	3650	3565	4650	2510	3580	3603.26	350	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1642	-1.56	6.03	12	0.01	-2297.00	594.00	5160	20240718	-30.62	2790	20240702	28.32	3680	-2.72	20250120	2980	20.13	20250102	5160	-30.62	20240718	2790	28.32	20240702	0.01	N	092190	500	229 억	N	N	N	N
33	20250121	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	15	2	0.42	1443005	404	0.93	3570	3600	3565	4650	2510	3580	3571.79	-18	3726	3652	3606	3532	3486	3630	3510	229	1070	500	2210	5	1	45868383	1649	-1.57	6.05	12	0.00	-2297.00	594.00	5160	20240718	-30.33	2790	20240702	28.85	3680	-2.31	20250120	2980	20.64	20250102	5160	-30.33	20240718	2790	28.85	20240702	0.01	N	092190	500	229 억	N	N	N	N
34	20250120	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-50	5	-1.38	155049215	42903	46.72	3625	3680	3560	4715	2545	3630	3613.95	-3392	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1642	-1.56	6.03	12	0.09	-2297.00	594.00	5160	20240718	-30.62	2790	20240702	28.32	3680	-2.72	20250120	2980	20.13	20250102	5160	-30.62	20240718	2790	28.32	20240702	0.01	N	092190	500	229 억	N	N	N	N
35	20250120	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-40	5	-1.10	151274700	41850	45.58	3625	3680	3560	4715	2545	3630	3614.69	-2720	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1647	-1.56	6.04	12	0.09	-2297.00	594.00	5160	20240718	-30.43	2790	20240702	28.67	3680	-2.45	20250120	2980	20.47	20250102	5160	-30.43	20240718	2790	28.67	20240702	0.01	N	092190	500	229 억	N	N	N	N
36	20250120	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-55	5	-1.52	140107560	38732	42.18	3625	3680	3560	4715	2545	3630	3617.36	-2686	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1640	-1.56	6.02	12	0.08	-2297.00	594.00	5160	20240718	-30.72	2790	20240702	28.14	3680	-2.85	20250120	2980	19.97	20250102	5160	-30.72	20240718	2790	28.14	20240702	0.01	N	092190	500	229 억	N	N	N	N
37	20250120	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-40	5	-1.10	118270160	32642	35.55	3625	3680	3560	4715	2545	3630	3623.25	-758	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1647	-1.56	6.04	12	0.07	-2297.00	594.00	5160	20240718	-30.43	2790	20240702	28.67	3680	-2.45	20250120	2980	20.47	20250102	5160	-30.43	20240718	2790	28.67	20240702	0.01	N	092190	500	229 억	N	N	N	N
38	20250120	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-10	5	-0.28	103934745	28646	31.20	3625	3680	3600	4715	2545	3630	3628.25	2339	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1660	-1.58	6.09	12	0.06	-2297.00	594.00	5160	20240718	-29.84	2790	20240702	29.75	3680	-1.63	20250120	2980	21.48	20250102	5160	-29.84	20240718	2790	29.75	20240702	0.01	N	092190	500	229 억	N	N	N	N
39	20250120	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-10	5	-0.28	94792290	26116	28.44	3625	3680	3600	4715	2545	3630	3629.66	3065	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1660	-1.58	6.09	12	0.06	-2297.00	594.00	5160	20240718	-29.84	2790	20240702	29.75	3680	-1.63	20250120	2980	21.48	20250102	5160	-29.84	20240718	2790	29.75	20240702	0.01	N	092190	500	229 억	N	N	N	N
40	20250120	100721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	15	2	0.41	84271025	23214	25.28	3625	3680	3600	4715	2545	3630	3630.18	2681	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1672	-1.59	6.14	12	0.05	-2297.00	594.00	5160	20240718	-29.36	2790	20240702	30.65	3680	-0.95	20250120	2980	22.32	20250102	5160	-29.36	20240718	2790	30.65	20240702	0.01	N	092190	500	229 억	N	N	N	N
41	20250120	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	5	2	0.14	4064370	1120	1.22	3625	3640	3620	4715	2545	3630	3628.90	-590	3783	3706	3553	3476	3323	3745	3515	229	1085	500	2250	5	1	45868383	1667	-1.58	6.12	12	0.00	-2297.00	594.00	5160	20240718	-29.55	2790	20240702	30.29	3640	-0.14	20250120	2980	21.98	20250102	5160	-29.55	20240718	2790	30.29	20240702	0.01	N	092190	500	229 억	N	N	N	N
42	20250117	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	240	2	7.08	322674415	91589	303.91	3400	3630	3400	4405	2375	3390	3522.93	24292	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1665	-1.58	6.11	12	0.20	-2297.00	594.00	5160	20240718	-29.65	2790	20240702	30.11	3630	0.00	20250117	2980	21.81	20250102	5160	-29.65	20240718	2790	30.11	20240702	0.01	N	092190	500	229 억	N	N	N	N
43	20250117	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	205	2	6.05	285087260	81186	269.39	3400	3600	3400	4405	2375	3390	3511.53	22823	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1649	-1.57	6.05	12	0.18	-2297.00	594.00	5160	20240718	-30.33	2790	20240702	28.85	3600	-0.14	20250117	2980	20.64	20250102	5160	-30.33	20240718	2790	28.85	20240702	0.01	N	092190	500	229 억	N	N	N	N
44	20250117	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	145	2	4.28	249394575	71178	236.18	3400	3545	3400	4405	2375	3390	3503.82	20890	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1621	-1.54	5.95	12	0.16	-2297.00	594.00	5160	20240718	-31.49	2790	20240702	26.70	3545	-0.28	20250117	2980	18.62	20250102	5160	-31.49	20240718	2790	26.70	20240702	0.01	N	092190	500	229 억	N	N	N	N
45	20250117	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	120	2	3.54	200250810	57223	189.88	3400	3545	3400	4405	2375	3390	3499.48	24609	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1610	-1.53	5.91	12	0.12	-2297.00	594.00	5160	20240718	-31.98	2790	20240702	25.81	3545	-0.99	20250117	2980	17.79	20250102	5160	-31.98	20240718	2790	25.81	20240702	0.01	N	092190	500	229 억	N	N	N	N
46	20250117	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	135	2	3.98	164053340	46923	155.70	3400	3545	3400	4405	2375	3390	3496.22	18604	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1617	-1.53	5.93	12	0.10	-2297.00	594.00	5160	20240718	-31.69	2790	20240702	26.34	3545	-0.56	20250117	2980	18.29	20250102	5160	-31.69	20240718	2790	26.34	20240702	0.01	N	092190	500	229 억	N	N	N	N
47	20250117	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	65	2	1.92	55563310	15972	53.00	3400	3540	3400	4405	2375	3390	3478.79	3928	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1585	-1.50	5.82	12	0.03	-2297.00	594.00	5160	20240718	-33.04	2790	20240702	23.84	3540	-2.40	20250117	2980	15.94	20250102	5160	-33.04	20240718	2790	23.84	20240702	0.01	N	092190	500	229 억	N	N	N	N
48	20250117	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	65	2	1.92	46126675	13251	43.97	3400	3540	3400	4405	2375	3390	3481.00	3344	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1585	-1.50	5.82	12	0.03	-2297.00	594.00	5160	20240718	-33.04	2790	20240702	23.84	3540	-2.40	20250117	2980	15.94	20250102	5160	-33.04	20240718	2790	23.84	20240702	0.01	N	092190	500	229 억	N	N	N	N
49	20250117	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	10	2	0.29	3400	1	0.00	3400	3400	3400	4405	2375	3390	3400.00	0	3510	3450	3380	3320	3250	3415	3285	229	1015	500	2100	5	1	45868383	1560	-1.48	5.72	12	0.00	-2297.00	594.00	5160	20240718	-34.11	2790	20240702	21.86	3485	-2.44	20250114	2980	14.09	20250102	5160	-34.11	20240718	2790	21.86	20240702	0.01	N	092190	500	229 억	N	N	N	N
50	20250116	160716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	20	2	0.59	101868300	30076	137.34	3405	3440	3310	4380	2360	3370	3387.03	1015	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1555	-1.48	5.71	12	0.07	-2297.00	594.00	5160	20240718	-34.30	2790	20240702	21.51	3485	-2.73	20250114	2980	13.76	20250102	5160	-34.30	20240718	2790	21.51	20240702	0.01	N	092190	500	229 억	N	N	N	N
51	20250116	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	10	2	0.30	95697690	28255	129.02	3405	3440	3310	4380	2360	3370	3386.93	2134	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1550	-1.47	5.69	12	0.06	-2297.00	594.00	5160	20240718	-34.50	2790	20240702	21.15	3485	-3.01	20250114	2980	13.42	20250102	5160	-34.50	20240718	2790	21.15	20240702	0.01	N	092190	500	229 억	N	N	N	N
52	20250116	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	25	2	0.74	92616070	27345	124.87	3405	3440	3310	4380	2360	3370	3386.95	2009	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1557	-1.48	5.72	12	0.06	-2297.00	594.00	5160	20240718	-34.21	2790	20240702	21.68	3485	-2.58	20250114	2980	13.93	20250102	5160	-34.21	20240718	2790	21.68	20240702	0.01	N	092190	500	229 억	N	N	N	N
53	20250116	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	30	2	0.89	92208120	27225	124.32	3405	3440	3310	4380	2360	3370	3386.89	2009	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1560	-1.48	5.72	12	0.06	-2297.00	594.00	5160	20240718	-34.11	2790	20240702	21.86	3485	-2.44	20250114	2980	14.09	20250102	5160	-34.11	20240718	2790	21.86	20240702	0.01	N	092190	500	229 억	N	N	N	N
54	20250116	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	30	2	0.89	78596855	23233	106.09	3405	3440	3310	4380	2360	3370	3382.98	4088	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1560	-1.48	5.72	12	0.05	-2297.00	594.00	5160	20240718	-34.11	2790	20240702	21.86	3485	-2.44	20250114	2980	14.09	20250102	5160	-34.11	20240718	2790	21.86	20240702	0.01	N	092190	500	229 억	N	N	N	N
55	20250116	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	70	2	2.08	23857415	6999	31.96	3405	3440	3390	4380	2360	3370	3408.69	848	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1578	-1.50	5.79	12	0.02	-2297.00	594.00	5160	20240718	-33.33	2790	20240702	23.30	3485	-1.29	20250114	2980	15.44	20250102	5160	-33.33	20240718	2790	23.30	20240702	0.01	N	092190	500	229 억	N	N	N	N
56	20250116	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	45	2	1.34	17234440	5060	23.11	3405	3425	3390	4380	2360	3370	3406.02	897	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1566	-1.49	5.75	12	0.01	-2297.00	594.00	5160	20240718	-33.82	2790	20240702	22.40	3485	-2.01	20250114	2980	14.60	20250102	5160	-33.82	20240718	2790	22.40	20240702	0.01	N	092190	500	229 억	N	N	N	N
57	20250116	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	40	2	1.19	3411815	1002	4.58	3405	3410	3405	4380	2360	3370	3405.00	396	3516	3442	3406	3332	3296	3425	3315	229	1010	500	2080	5	1	45868383	1564	-1.48	5.74	12	0.00	-2297.00	594.00	5160	20240718	-33.91	2790	20240702	22.22	3485	-2.15	20250114	2980	14.43	20250102	5160	-33.91	20240718	2790	22.22	20240702	0.01	N	092190	500	229 억	N	N	N	N
58	20250115	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	0	3	0.00	74137615	21777	27.76	3380	3480	3370	4380	2360	3370	3404.42	-1719	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1546	-1.47	5.67	12	0.05	-2297.00	594.00	5160	20240718	-34.69	2790	20240702	20.79	3485	-3.30	20250114	2980	13.09	20250102	5160	-34.69	20240718	2790	20.79	20240702	0.01	N	092190	500	229 억	N	N	N	N
59	20250115	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	5	2	0.15	72201625	21203	27.03	3380	3480	3370	4380	2360	3370	3405.26	-1545	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1548	-1.47	5.68	12	0.05	-2297.00	594.00	5160	20240718	-34.59	2790	20240702	20.97	3485	-3.16	20250114	2980	13.26	20250102	5160	-34.59	20240718	2790	20.97	20240702	0.01	N	092190	500	229 억	N	N	N	N
60	20250115	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	40	2	1.19	53861370	15787	20.13	3380	3480	3370	4380	2360	3370	3411.75	-1330	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1564	-1.48	5.74	12	0.03	-2297.00	594.00	5160	20240718	-33.91	2790	20240702	22.22	3485	-2.15	20250114	2980	14.43	20250102	5160	-33.91	20240718	2790	22.22	20240702	0.01	N	092190	500	229 억	N	N	N	N
61	20250115	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	25	2	0.74	42349530	12402	15.81	3380	3480	3370	4380	2360	3370	3414.73	-627	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1557	-1.48	5.72	12	0.03	-2297.00	594.00	5160	20240718	-34.21	2790	20240702	21.68	3485	-2.58	20250114	2980	13.93	20250102	5160	-34.21	20240718	2790	21.68	20240702	0.01	N	092190	500	229 억	N	N	N	N
62	20250115	120707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	25	2	0.74	38585240	11294	14.40	3380	3480	3370	4380	2360	3370	3416.44	-678	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1557	-1.48	5.72	12	0.02	-2297.00	594.00	5160	20240718	-34.21	2790	20240702	21.68	3485	-2.58	20250114	2980	13.93	20250102	5160	-34.21	20240718	2790	21.68	20240702	0.01	N	092190	500	229 억	N	N	N	N
63	20250115	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	55	2	1.63	34537495	10105	12.88	3380	3480	3370	4380	2360	3370	3417.86	-108	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1571	-1.49	5.77	12	0.02	-2297.00	594.00	5160	20240718	-33.62	2790	20240702	22.76	3485	-1.72	20250114	2980	14.93	20250102	5160	-33.62	20240718	2790	22.76	20240702	0.01	N	092190	500	229 억	N	N	N	N
64	20250115	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	30	2	0.89	31577060	9237	11.78	3380	3480	3370	4380	2360	3370	3418.54	-340	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1560	-1.48	5.72	12	0.02	-2297.00	594.00	5160	20240718	-34.11	2790	20240702	21.86	3485	-2.44	20250114	2980	14.09	20250102	5160	-34.11	20240718	2790	21.86	20240702	0.01	N	092190	500	229 억	N	N	N	N
65	20250115	090720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	30	2	0.89	4143130	1225	1.56	3380	3410	3370	4380	2360	3370	3382.15	-239	3580	3475	3380	3275	3180	3527	3327	229	1010	500	2080	5	1	45868383	1560	-1.48	5.72	12	0.00	-2297.00	594.00	5160	20240718	-34.11	2790	20240702	21.86	3485	-2.44	20250114	2980	14.09	20250102	5160	-34.11	20240718	2790	21.86	20240702	0.01	N	092190	500	229 억	N	N	N	N
66	20250114	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	85	2	2.59	268795200	78312	233.88	3285	3485	3285	4270	2300	3285	3432.44	19911	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1546	-1.47	5.67	12	0.17	-2297.00	594.00	5160	20240718	-34.69	2790	20240702	20.79	3485	-3.30	20250114	2980	13.09	20250102	5160	-34.69	20240718	2790	20.79	20240702	0.01	N	092190	500	229 억	N	N	N	N
67	20250114	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	155	2	4.72	263794240	76834	229.46	3285	3485	3285	4270	2300	3285	3433.30	19795	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1578	-1.50	5.79	12	0.17	-2297.00	594.00	5160	20240718	-33.33	2790	20240702	23.30	3485	-1.29	20250114	2980	15.44	20250102	5160	-33.33	20240718	2790	23.30	20240702	0.01	N	092190	500	229 억	N	N	N	N
68	20250114	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	135	2	4.11	232478525	67644	202.02	3285	3485	3285	4270	2300	3285	3436.79	18323	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1569	-1.49	5.76	12	0.15	-2297.00	594.00	5160	20240718	-33.72	2790	20240702	22.58	3485	-1.87	20250114	2980	14.77	20250102	5160	-33.72	20240718	2790	22.58	20240702	0.01	N	092190	500	229 억	N	N	N	N
69	20250114	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	150	2	4.57	201100100	58510	174.74	3285	3485	3285	4270	2300	3285	3437.02	16658	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1576	-1.50	5.78	12	0.13	-2297.00	594.00	5160	20240718	-33.43	2790	20240702	23.12	3485	-1.43	20250114	2980	15.27	20250102	5160	-33.43	20240718	2790	23.12	20240702	0.01	N	092190	500	229 억	N	N	N	N
70	20250114	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	145	2	4.41	182102070	53017	158.34	3285	3485	3285	4270	2300	3285	3434.79	14644	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1573	-1.49	5.77	12	0.12	-2297.00	594.00	5160	20240718	-33.53	2790	20240702	22.94	3485	-1.58	20250114	2980	15.10	20250102	5160	-33.53	20240718	2790	22.94	20240702	0.01	N	092190	500	229 억	N	N	N	N
71	20250114	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	165	2	5.02	156040325	45437	135.70	3285	3485	3285	4270	2300	3285	3434.21	13090	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1582	-1.50	5.81	12	0.10	-2297.00	594.00	5160	20240718	-33.14	2790	20240702	23.66	3485	-1.00	20250114	2980	15.77	20250102	5160	-33.14	20240718	2790	23.66	20240702	0.01	N	092190	500	229 억	N	N	N	N
72	20250114	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	160	2	4.87	95987975	28047	83.76	3285	3480	3285	4270	2300	3285	3422.40	9223	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1580	-1.50	5.80	12	0.06	-2297.00	594.00	5160	20240718	-33.24	2790	20240702	23.48	3480	-1.01	20250114	2980	15.60	20250102	5160	-33.24	20240718	2790	23.48	20240702	0.01	N	092190	500	229 억	N	N	N	N
73	20250114	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	85	2	2.59	7015760	2117	6.32	3285	3370	3285	4270	2300	3285	3314.01	-365	3428	3356	3318	3246	3208	3337	3227	229	985	500	2030	5	1	45868383	1546	-1.47	5.67	12	0.00	-2297.00	594.00	5160	20240718	-34.69	2790	20240702	20.79	3400	-0.88	20250109	2980	13.09	20250102	5160	-34.69	20240718	2790	20.79	20240702	0.01	N	092190	500	229 억	N	N	N	N
74	20250113	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-70	5	-2.09	109289835	32963	95.11	3355	3390	3280	4360	2350	3355	3315.53	-1124	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1507	-1.43	5.53	12	0.07	-2297.00	594.00	5160	20240718	-36.34	2790	20240702	17.74	3400	-3.38	20250109	2980	10.23	20250102	5160	-36.34	20240718	2790	17.74	20240702	0.02	N	092190	500	229 억	N	N	N	N
75	20250113	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-45	5	-1.34	102502980	30899	89.16	3355	3390	3280	4360	2350	3355	3317.36	-686	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1518	-1.44	5.57	12	0.07	-2297.00	594.00	5160	20240718	-35.85	2790	20240702	18.64	3400	-2.65	20250109	2980	11.07	20250102	5160	-35.85	20240718	2790	18.64	20240702	0.02	N	092190	500	229 억	N	N	N	N
76	20250113	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-55	5	-1.64	100904955	30415	87.76	3355	3390	3280	4360	2350	3355	3317.60	-663	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1514	-1.44	5.56	12	0.07	-2297.00	594.00	5160	20240718	-36.05	2790	20240702	18.28	3400	-2.94	20250109	2980	10.74	20250102	5160	-36.05	20240718	2790	18.28	20240702	0.02	N	092190	500	229 억	N	N	N	N
77	20250113	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-65	5	-1.94	100809305	30386	87.68	3355	3390	3280	4360	2350	3355	3317.62	-663	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1509	-1.43	5.54	12	0.07	-2297.00	594.00	5160	20240718	-36.24	2790	20240702	17.92	3400	-3.24	20250109	2980	10.40	20250102	5160	-36.24	20240718	2790	17.92	20240702	0.02	N	092190	500	229 억	N	N	N	N
78	20250113	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-50	5	-1.49	97650415	29428	84.91	3355	3390	3280	4360	2350	3355	3318.28	-960	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1516	-1.44	5.56	12	0.06	-2297.00	594.00	5160	20240718	-35.95	2790	20240702	18.46	3400	-2.79	20250109	2980	10.91	20250102	5160	-35.95	20240718	2790	18.46	20240702	0.02	N	092190	500	229 억	N	N	N	N
79	20250113	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-60	5	-1.79	85807965	25826	74.52	3355	3390	3295	4360	2350	3355	3322.54	-1341	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1511	-1.43	5.55	12	0.06	-2297.00	594.00	5160	20240718	-36.14	2790	20240702	18.10	3400	-3.09	20250109	2980	10.57	20250102	5160	-36.14	20240718	2790	18.10	20240702	0.02	N	092190	500	229 억	N	N	N	N
80	20250113	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-15	5	-0.45	42730765	12795	36.92	3355	3390	3300	4360	2350	3355	3339.65	643	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1532	-1.45	5.62	12	0.03	-2297.00	594.00	5160	20240718	-35.27	2790	20240702	19.71	3400	-1.76	20250109	2980	12.08	20250102	5160	-35.27	20240718	2790	19.71	20240702	0.02	N	092190	500	229 억	N	N	N	N
81	20250113	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	25	2	0.75	4578625	1362	3.93	3355	3385	3355	4360	2350	3355	3361.69	84	3511	3432	3321	3242	3131	3472	3282	229	1005	500	2080	5	1	45868383	1550	-1.47	5.69	12	0.00	-2297.00	594.00	5160	20240718	-34.50	2790	20240702	21.15	3400	-0.59	20250109	2980	13.42	20250102	5160	-34.50	20240718	2790	21.15	20240702	0.02	N	092190	500	229 억	N	N	N	N
82	20250110	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	110	2	3.39	115521325	34605	81.10	3215	3400	3210	4215	2275	3245	3338.28	6631	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1539	-1.46	5.65	12	0.08	-2297.00	594.00	5160	20240718	-34.98	2790	20240702	20.25	3400	0.00	20250109	2980	12.58	20250102	5160	-34.98	20240718	2790	20.25	20240702	0.03	N	092190	500	229 억	N	N	N	N
83	20250110	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	150	2	4.62	102374265	30703	71.95	3215	3400	3210	4215	2275	3245	3334.34	6616	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1557	-1.48	5.72	12	0.07	-2297.00	594.00	5160	20240718	-34.21	2790	20240702	21.68	3400	0.00	20250109	2980	13.93	20250102	5160	-34.21	20240718	2790	21.68	20240702	0.03	N	092190	500	229 억	N	N	N	N
84	20250110	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	105	2	3.24	73525570	22178	51.98	3215	3385	3210	4215	2275	3245	3315.25	2207	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1537	-1.46	5.64	12	0.05	-2297.00	594.00	5160	20240718	-35.08	2790	20240702	20.07	3400	-1.47	20250109	2980	12.42	20250102	5160	-35.08	20240718	2790	20.07	20240702	0.03	N	092190	500	229 억	N	N	N	N
85	20250110	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	95	2	2.93	68177485	20585	48.24	3215	3385	3210	4215	2275	3245	3312.00	2142	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1532	-1.45	5.62	12	0.04	-2297.00	594.00	5160	20240718	-35.27	2790	20240702	19.71	3400	-1.76	20250109	2980	12.08	20250102	5160	-35.27	20240718	2790	19.71	20240702	0.03	N	092190	500	229 억	N	N	N	N
86	20250110	120654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	125	2	3.85	57077330	17275	40.49	3215	3385	3210	4215	2275	3245	3304.04	1323	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1546	-1.47	5.67	12	0.04	-2297.00	594.00	5160	20240718	-34.69	2790	20240702	20.79	3400	-0.88	20250109	2980	13.09	20250102	5160	-34.69	20240718	2790	20.79	20240702	0.03	N	092190	500	229 억	N	N	N	N
87	20250110	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	85	2	2.62	37758665	11523	27.00	3215	3335	3210	4215	2275	3245	3276.81	826	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1527	-1.45	5.61	12	0.03	-2297.00	594.00	5160	20240718	-35.47	2790	20240702	19.35	3400	-2.06	20250109	2980	11.74	20250102	5160	-35.47	20240718	2790	19.35	20240702	0.03	N	092190	500	229 억	N	N	N	N
88	20250110	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	30	2	0.92	15280995	4712	11.04	3215	3275	3210	4215	2275	3245	3243.00	-25	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1502	-1.43	5.51	12	0.01	-2297.00	594.00	5160	20240718	-36.53	2790	20240702	17.38	3400	-3.68	20250109	2980	9.90	20250102	5160	-36.53	20240718	2790	17.38	20240702	0.03	N	092190	500	229 억	N	N	N	N
89	20250110	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	20	2	0.62	1744750	541	1.27	3215	3265	3215	4215	2275	3245	3225.05	235	3455	3350	3295	3190	3135	3322	3162	229	970	500	2010	5	1	45868383	1498	-1.42	5.50	12	0.00	-2297.00	594.00	5160	20240718	-36.72	2790	20240702	17.03	3400	-3.97	20250109	2980	9.56	20250102	5160	-36.72	20240718	2790	17.03	20240702	0.03	N	092190	500	229 억	N	N	N	N
90	20250109	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-55	5	-1.67	139770305	42546	97.03	3310	3400	3240	4290	2310	3300	3285.18	1103	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1488	-1.41	5.46	12	0.09	-2297.00	594.00	5160	20240718	-37.11	2790	20240702	16.31	3400	-4.56	20250109	2980	8.89	20250102	5160	-37.11	20240718	2790	16.31	20240702	0.03	N	092190	500	229 억	N	N	N	N
91	20250109	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-35	5	-1.06	123470305	37542	85.62	3310	3400	3240	4290	2310	3300	3288.86	4965	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1498	-1.42	5.50	12	0.08	-2297.00	594.00	5160	20240718	-36.72	2790	20240702	17.03	3400	-3.97	20250109	2980	9.56	20250102	5160	-36.72	20240718	2790	17.03	20240702	0.03	N	092190	500	229 억	N	N	N	N
92	20250109	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	122991520	37395	85.28	3310	3400	3240	4290	2310	3300	3288.98	4883	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1500	-1.42	5.51	12	0.08	-2297.00	594.00	5160	20240718	-36.63	2790	20240702	17.20	3400	-3.82	20250109	2980	9.73	20250102	5160	-36.63	20240718	2790	17.20	20240702	0.03	N	092190	500	229 억	N	N	N	N
93	20250109	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	0	3	0.00	98213660	29795	67.95	3310	3400	3240	4290	2310	3300	3296.31	1509	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1514	-1.44	5.56	12	0.06	-2297.00	594.00	5160	20240718	-36.05	2790	20240702	18.28	3400	-2.94	20250109	2980	10.74	20250102	5160	-36.05	20240718	2790	18.28	20240702	0.03	N	092190	500	229 억	N	N	N	N
94	20250109	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-15	5	-0.45	60943845	18617	42.46	3310	3330	3240	4290	2310	3300	3273.56	3563	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1507	-1.43	5.53	12	0.04	-2297.00	594.00	5160	20240718	-36.34	2790	20240702	17.74	3330	-1.35	20250109	2980	10.23	20250102	5160	-36.34	20240718	2790	17.74	20240702	0.03	N	092190	500	229 억	N	N	N	N
95	20250109	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-15	5	-0.45	57618300	17600	40.14	3310	3330	3240	4290	2310	3300	3273.77	3856	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1507	-1.43	5.53	12	0.04	-2297.00	594.00	5160	20240718	-36.34	2790	20240702	17.74	3330	-1.35	20250109	2980	10.23	20250102	5160	-36.34	20240718	2790	17.74	20240702	0.03	N	092190	500	229 억	N	N	N	N
96	20250109	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-20	5	-0.61	53845545	16443	37.50	3310	3330	3240	4290	2310	3300	3274.68	3785	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1504	-1.43	5.52	12	0.04	-2297.00	594.00	5160	20240718	-36.43	2790	20240702	17.56	3330	-1.50	20250109	2980	10.07	20250102	5160	-36.43	20240718	2790	17.56	20240702	0.03	N	092190	500	229 억	N	N	N	N
97	20250109	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	30	2	0.91	3014735	916	2.09	3310	3330	3280	4290	2310	3300	3291.20	-277	3393	3346	3273	3226	3153	3370	3250	229	990	500	2040	5	1	45868383	1527	-1.45	5.61	12	0.00	-2297.00	594.00	5160	20240718	-35.47	2790	20240702	19.35	3330	0.00	20250109	2980	11.74	20250102	5160	-35.47	20240718	2790	19.35	20240702	0.03	N	092190	500	229 억	N	N	N	N
98	20250108	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	45	2	1.38	142231720	43561	114.73	3240	3320	3200	4230	2280	3255	3265.12	6399	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1514	-1.44	5.56	12	0.09	-2297.00	594.00	5160	20240718	-36.05	2790	20240702	18.28	3320	-0.60	20250108	2980	10.74	20250102	5160	-36.05	20240718	2790	18.28	20240702	0.05	N	092190	500	229 억	N	N	N	N
99	20250108	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	45	2	1.38	110547910	33854	89.17	3240	3320	3200	4230	2280	3255	3265.43	4122	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1514	-1.44	5.56	12	0.07	-2297.00	594.00	5160	20240718	-36.05	2790	20240702	18.28	3320	-0.60	20250108	2980	10.74	20250102	5160	-36.05	20240718	2790	18.28	20240702	0.05	N	092190	500	229 억	N	N	N	N
100	20250108	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	45	2	1.38	87918735	27004	71.12	3240	3305	3200	4230	2280	3255	3255.77	2421	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1514	-1.44	5.56	12	0.06	-2297.00	594.00	5160	20240718	-36.05	2790	20240702	18.28	3305	-0.15	20250108	2980	10.74	20250102	5160	-36.05	20240718	2790	18.28	20240702	0.05	N	092190	500	229 억	N	N	N	N
101	20250108	130649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-5	5	-0.15	71464835	21953	57.82	3240	3305	3200	4230	2280	3255	3255.36	2258	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1491	-1.41	5.47	12	0.05	-2297.00	594.00	5160	20240718	-37.02	2790	20240702	16.49	3305	-1.66	20250108	2980	9.06	20250102	5160	-37.02	20240718	2790	16.49	20240702	0.05	N	092190	500	229 억	N	N	N	N
102	20250108	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	20	2	0.61	61779945	18980	49.99	3240	3305	3200	4230	2280	3255	3255.00	2232	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1502	-1.43	5.51	12	0.04	-2297.00	594.00	5160	20240718	-36.53	2790	20240702	17.38	3305	-0.91	20250108	2980	9.90	20250102	5160	-36.53	20240718	2790	17.38	20240702	0.05	N	092190	500	229 억	N	N	N	N
103	20250108	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	25	2	0.77	46647315	14381	37.88	3240	3295	3200	4230	2280	3255	3243.68	1754	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1504	-1.43	5.52	12	0.03	-2297.00	594.00	5160	20240718	-36.43	2790	20240702	17.56	3295	-0.46	20250108	2980	10.07	20250102	5160	-36.43	20240718	2790	17.56	20240702	0.05	N	092190	500	229 억	N	N	N	N
104	20250108	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-30	5	-0.92	26439340	8192	21.58	3240	3245	3200	4230	2280	3255	3227.46	584	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1479	-1.40	5.43	12	0.02	-2297.00	594.00	5160	20240718	-37.50	2790	20240702	15.59	3285	-1.83	20250107	2980	8.22	20250102	5160	-37.50	20240718	2790	15.59	20240702	0.05	N	092190	500	229 억	N	N	N	N
105	20250108	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-35	5	-1.08	2592650	805	2.12	3240	3240	3200	4230	2280	3255	3220.68	-48	3331	3292	3246	3207	3161	3312	3227	229	975	500	2010	5	1	45868383	1477	-1.40	5.42	12	0.00	-2297.00	594.00	5160	20240718	-37.60	2790	20240702	15.41	3285	-1.98	20250107	2980	8.05	20250102	5160	-37.60	20240718	2790	15.41	20240702	0.05	N	092190	500	229 억	N	N	N	N
106	20250107	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	35	2	1.09	123366610	37967	76.79	3220	3285	3200	4185	2255	3220	3249.31	2528	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1493	-1.42	5.48	12	0.08	-2297.00	594.00	5160	20240718	-36.92	2790	20240702	16.67	3285	-0.91	20250107	2980	9.23	20250102	5160	-36.92	20240718	2790	16.67	20240702	0.04	N	092190	500	229 억	N	N	N	N
107	20250107	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	25	2	0.78	112790170	34721	70.23	3220	3285	3200	4185	2255	3220	3248.47	2903	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1488	-1.41	5.46	12	0.08	-2297.00	594.00	5160	20240718	-37.11	2790	20240702	16.31	3285	-1.22	20250107	2980	8.89	20250102	5160	-37.11	20240718	2790	16.31	20240702	0.04	N	092190	500	229 억	N	N	N	N
108	20250107	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	25	2	0.78	85881255	26441	53.48	3220	3285	3200	4185	2255	3220	3248.03	1265	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1488	-1.41	5.46	12	0.06	-2297.00	594.00	5160	20240718	-37.11	2790	20240702	16.31	3285	-1.22	20250107	2980	8.89	20250102	5160	-37.11	20240718	2790	16.31	20240702	0.04	N	092190	500	229 억	N	N	N	N
109	20250107	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	10	2	0.31	76151770	23441	47.41	3220	3285	3200	4185	2255	3220	3248.66	174	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1482	-1.41	5.44	12	0.05	-2297.00	594.00	5160	20240718	-37.40	2790	20240702	15.77	3285	-1.67	20250107	2980	8.39	20250102	5160	-37.40	20240718	2790	15.77	20240702	0.04	N	092190	500	229 억	N	N	N	N
110	20250107	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	45	2	1.40	52141935	16056	32.48	3220	3285	3200	4185	2255	3220	3247.50	1018	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1498	-1.42	5.50	12	0.04	-2297.00	594.00	5160	20240718	-36.72	2790	20240702	17.03	3285	-0.61	20250107	2980	9.56	20250102	5160	-36.72	20240718	2790	17.03	20240702	0.04	N	092190	500	229 억	N	N	N	N
111	20250107	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	25	2	0.78	35049515	10816	21.88	3220	3285	3200	4185	2255	3220	3240.52	587	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1488	-1.41	5.46	12	0.02	-2297.00	594.00	5160	20240718	-37.11	2790	20240702	16.31	3285	-1.22	20250107	2980	8.89	20250102	5160	-37.11	20240718	2790	16.31	20240702	0.04	N	092190	500	229 억	N	N	N	N
112	20250107	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	20	2	0.62	16199940	5020	10.15	3220	3285	3200	4185	2255	3220	3227.08	-109	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1486	-1.41	5.45	12	0.01	-2297.00	594.00	5160	20240718	-37.21	2790	20240702	16.13	3285	-1.37	20250107	2980	8.72	20250102	5160	-37.21	20240718	2790	16.13	20240702	0.04	N	092190	500	229 억	N	N	N	N
113	20250107	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	10	2	0.31	642685	199	0.40	3220	3230	3220	4185	2255	3220	3229.57	-189	3370	3295	3195	3120	3020	3332	3157	229	965	500	1990	5	1	45868383	1482	-1.41	5.44	12	0.00	-2297.00	594.00	5160	20240718	-37.40	2790	20240702	15.77	3270	-1.22	20250106	2980	8.39	20250102	5160	-37.40	20240718	2790	15.77	20240702	0.04	N	092190	500	229 억	N	N	N	N
114	20250106	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	90	2	2.88	156723750	49014	113.37	3100	3270	3095	4065	2195	3130	3197.53	11404	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1477	-1.40	5.42	12	0.11	-2297.00	594.00	5160	20240718	-37.60	2790	20240702	15.41	3270	-1.53	20250106	2980	8.05	20250102	5160	-37.60	20240718	2790	15.41	20240702	0.04	N	092190	500	229 억	N	N	N	N
115	20250106	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	80	2	2.56	145275890	45450	105.12	3100	3270	3095	4065	2195	3130	3196.39	11468	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1472	-1.40	5.40	12	0.10	-2297.00	594.00	5160	20240718	-37.79	2790	20240702	15.05	3270	-1.83	20250106	2980	7.72	20250102	5160	-37.79	20240718	2790	15.05	20240702	0.04	N	092190	500	229 억	N	N	N	N
116	20250106	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	105	2	3.35	131602055	41200	95.29	3100	3270	3095	4065	2195	3130	3194.22	9893	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1484	-1.41	5.45	12	0.09	-2297.00	594.00	5160	20240718	-37.31	2790	20240702	15.95	3270	-1.07	20250106	2980	8.56	20250102	5160	-37.31	20240718	2790	15.95	20240702	0.04	N	092190	500	229 억	N	N	N	N
117	20250106	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	75	2	2.40	86934210	27391	63.35	3100	3210	3095	4065	2195	3130	3173.82	8632	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1470	-1.40	5.40	12	0.06	-2297.00	594.00	5160	20240718	-37.89	2790	20240702	14.87	3210	-0.16	20250106	2980	7.55	20250102	5160	-37.89	20240718	2790	14.87	20240702	0.04	N	092190	500	229 억	N	N	N	N
118	20250106	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	75	2	2.40	74858035	23602	54.59	3100	3210	3095	4065	2195	3130	3171.68	8513	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1470	-1.40	5.40	12	0.05	-2297.00	594.00	5160	20240718	-37.89	2790	20240702	14.87	3210	-0.16	20250106	2980	7.55	20250102	5160	-37.89	20240718	2790	14.87	20240702	0.04	N	092190	500	229 억	N	N	N	N
119	20250106	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	55	2	1.76	66254500	20915	48.38	3100	3200	3095	4065	2195	3130	3167.80	8146	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1461	-1.39	5.36	12	0.05	-2297.00	594.00	5160	20240718	-38.28	2790	20240702	14.16	3200	-0.47	20250106	2980	6.88	20250102	5160	-38.28	20240718	2790	14.16	20240702	0.04	N	092190	500	229 억	N	N	N	N
120	20250106	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	55	2	1.76	48536175	15364	35.54	3100	3200	3095	4065	2195	3130	3159.08	6767	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1461	-1.39	5.36	12	0.03	-2297.00	594.00	5160	20240718	-38.28	2790	20240702	14.16	3200	-0.47	20250106	2980	6.88	20250102	5160	-38.28	20240718	2790	14.16	20240702	0.04	N	092190	500	229 억	N	N	N	N
121	20250106	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	10	2	0.32	9595735	3087	7.14	3100	3140	3095	4065	2195	3130	3108.43	831	3223	3176	3103	3056	2983	3200	3080	229	935	500	1940	5	1	45868383	1440	-1.37	5.29	12	0.01	-2297.00	594.00	5160	20240718	-39.15	2790	20240702	12.54	3150	-0.32	20250103	2980	5.37	20250102	5160	-39.15	20240718	2790	12.54	20240702	0.04	N	092190	500	229 억	N	N	N	N
122	20250103	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	100	2	3.30	133499030	42834	68.23	3070	3150	3030	3935	2125	3030	3116.66	12670	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1436	-1.36	5.27	12	0.09	-2297.00	594.00	5160	20240718	-39.34	2790	20240702	12.19	3150	-0.63	20250103	2980	5.03	20250102	5160	-39.34	20240718	2790	12.19	20240702	0.02	N	092190	500	229 억	N	N	N	N
123	20250103	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	95	2	3.14	131134610	42077	67.03	3070	3150	3030	3935	2125	3030	3116.54	12363	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1433	-1.36	5.26	12	0.09	-2297.00	594.00	5160	20240718	-39.44	2790	20240702	12.01	3150	-0.79	20250103	2980	4.87	20250102	5160	-39.44	20240718	2790	12.01	20240702	0.02	N	092190	500	229 억	N	N	N	N
124	20250103	140629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	105	2	3.47	124280965	39892	63.54	3070	3150	3030	3935	2125	3030	3115.44	12476	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1438	-1.36	5.28	12	0.09	-2297.00	594.00	5160	20240718	-39.24	2790	20240702	12.37	3150	-0.48	20250103	2980	5.20	20250102	5160	-39.24	20240718	2790	12.37	20240702	0.02	N	092190	500	229 억	N	N	N	N
125	20250103	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	100	2	3.30	96718925	31064	49.48	3070	3150	3030	3935	2125	3030	3113.54	8663	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1436	-1.36	5.27	12	0.07	-2297.00	594.00	5160	20240718	-39.34	2790	20240702	12.19	3150	-0.63	20250103	2980	5.03	20250102	5160	-39.34	20240718	2790	12.19	20240702	0.02	N	092190	500	229 억	N	N	N	N
126	20250103	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	90	2	2.97	85115945	27356	43.58	3070	3150	3030	3935	2125	3030	3111.42	8119	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1431	-1.36	5.25	12	0.06	-2297.00	594.00	5160	20240718	-39.53	2790	20240702	11.83	3150	-0.95	20250103	2980	4.70	20250102	5160	-39.53	20240718	2790	11.83	20240702	0.02	N	092190	500	229 억	N	N	N	N
127	20250103	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	95	2	3.14	72941355	23454	37.36	3070	3150	3030	3935	2125	3030	3109.98	7987	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1433	-1.36	5.26	12	0.05	-2297.00	594.00	5160	20240718	-39.44	2790	20240702	12.01	3150	-0.79	20250103	2980	4.87	20250102	5160	-39.44	20240718	2790	12.01	20240702	0.02	N	092190	500	229 억	N	N	N	N
128	20250103	100627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	85	2	2.81	56640870	18220	29.02	3070	3150	3030	3935	2125	3030	3108.72	7632	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1429	-1.36	5.24	12	0.04	-2297.00	594.00	5160	20240718	-39.63	2790	20240702	11.65	3150	-1.11	20250103	2980	4.53	20250102	5160	-39.63	20240718	2790	11.65	20240702	0.02	N	092190	500	229 억	N	N	N	N
129	20250103	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	65	2	2.15	5264285	1721	2.74	3070	3095	3030	3935	2125	3030	3058.85	-63	3210	3120	3050	2960	2890	3165	3005	229	905	500	1870	5	1	45868383	1420	-1.35	5.21	12	0.00	-2297.00	594.00	5160	20240718	-40.02	2790	20240702	10.93	3140	-1.43	20250102	2980	3.86	20250102	5160	-40.02	20240718	2790	10.93	20240702	0.02	N	092190	500	229 억	N	N	N	N
130	20250102	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	-30	5	-0.98	184853700	61017	46.15	3025	3140	2980	3975	2145	3060	3029.54	327	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1390	-1.32	5.10	12	0.13	-2297.00	594.00	5160	20240718	-41.28	2790	20240702	8.60	3140	-3.50	20250102	2980	1.68	20250102	5160	-41.28	20240718	2790	8.60	20240702	0.06	N	092190	500	229 억	N	N	N	N
131	20250102	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	169147380	55855	42.25	3025	3140	2980	3975	2145	3060	3028.33	529	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1404	-1.33	5.15	12	0.12	-2297.00	594.00	5160	20240718	-40.70	2790	20240702	9.68	3140	-2.55	20250102	2980	2.68	20250102	5160	-40.70	20240718	2790	9.68	20240702	0.06	N	092190	500	229 억	N	N	N	N
132	20250102	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-10	5	-0.33	163115290	53879	40.76	3025	3140	2980	3975	2145	3060	3027.44	1043	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1399	-1.33	5.13	12	0.12	-2297.00	594.00	5160	20240718	-40.89	2790	20240702	9.32	3140	-2.87	20250102	2980	2.35	20250102	5160	-40.89	20240718	2790	9.32	20240702	0.06	N	092190	500	229 억	N	N	N	N
133	20250102	130622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-25	5	-0.82	153255095	50624	38.29	3025	3140	2980	3975	2145	3060	3027.32	965	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1392	-1.32	5.11	12	0.11	-2297.00	594.00	5160	20240718	-41.18	2790	20240702	8.78	3140	-3.34	20250102	2980	1.85	20250102	5160	-41.18	20240718	2790	8.78	20240702	0.06	N	092190	500	229 억	N	N	N	N
134	20250102	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-25	5	-0.82	140781535	46511	35.18	3025	3140	2980	3975	2145	3060	3026.84	1103	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1392	-1.32	5.11	12	0.10	-2297.00	594.00	5160	20240718	-41.18	2790	20240702	8.78	3140	-3.34	20250102	2980	1.85	20250102	5160	-41.18	20240718	2790	8.78	20240702	0.06	N	092190	500	229 억	N	N	N	N
135	20250102	110613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	-25	5	-0.82	130997115	43278	32.74	3025	3140	2980	3975	2145	3060	3026.88	643	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1392	-1.32	5.11	12	0.09	-2297.00	594.00	5160	20240718	-41.18	2790	20240702	8.78	3140	-3.34	20250102	2980	1.85	20250102	5160	-41.18	20240718	2790	8.78	20240702	0.06	N	092190	500	229 억	N	N	N	N
136	20250102	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-65	5	-2.12	42051935	13984	10.58	3025	3030	2995	3975	2145	3060	3007.15	-395	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1374	-1.30	5.04	12	0.03	-2297.00	594.00	5160	20240718	-41.96	2790	20240702	7.35	3030	-1.16	20250102	2995	0.00	20250102	5160	-41.96	20240718	2790	7.35	20240702	0.06	N	092190	500	229 억	N	N	N	N
137	20250102	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	0	3	0.00	0	0	0.00	0	0	0	3975	2145	3060	0.00	0	3206	3132	3091	3017	2976	3112	2997	229	915	500	1890	5	1	45868383	1404	-1.33	5.15	12	0.00	-2297.00	594.00	5160	20240718	-40.70	2790	20240702	9.68	0	0.00	0	0	0.00	0	5160	-40.70	20240718	2790	9.68	20240702	0.06	N	092190	500	229 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History