KissMeData/123010/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1520	-130	5	-7.88	7086765584	4460525	15.20	1651	1696	1510	2145	1155	1650	1588.73	65132	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	496	-4.11	1.07	12	13.66	-370.00	1419.00	2295	20250107	-33.77	475	20241115	220.00	2295	-33.77	20250107	976	55.74	20250114	2295	-33.77	20250107	475	220.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
3	20250124	150837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1551	-99	5	-6.00	6765161078	4250789	14.49	1651	1696	1510	2145	1155	1650	1591.43	27693	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	507	-4.19	1.09	12	13.02	-370.00	1419.00	2295	20250107	-32.42	475	20241115	226.53	2295	-32.42	20250107	976	58.91	20250114	2295	-32.42	20250107	475	226.53	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
4	20250124	140835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1533	-117	5	-7.09	6341971189	3976954	13.55	1651	1696	1510	2145	1155	1650	1594.60	43115	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	501	-4.14	1.08	12	12.18	-370.00	1419.00	2295	20250107	-33.20	475	20241115	222.74	2295	-33.20	20250107	976	57.07	20250114	2295	-33.20	20250107	475	222.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
5	20250124	130837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1540	-110	5	-6.67	5944915410	3718044	12.67	1651	1696	1510	2145	1155	1650	1598.85	38264	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	503	-4.16	1.09	12	11.38	-370.00	1419.00	2295	20250107	-32.90	475	20241115	224.21	2295	-32.90	20250107	976	57.79	20250114	2295	-32.90	20250107	475	224.21	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
6	20250124	120834	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1558	-92	5	-5.58	5638919248	3520876	12.00	1651	1696	1510	2145	1155	1650	1601.49	53573	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	509	-4.21	1.10	12	10.78	-370.00	1419.00	2295	20250107	-32.11	475	20241115	228.00	2295	-32.11	20250107	976	59.63	20250114	2295	-32.11	20250107	475	228.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
7	20250124	110836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1569	-81	5	-4.91	5188530540	3231967	11.01	1651	1696	1510	2145	1155	1650	1605.30	45648	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	512	-4.24	1.11	12	9.90	-370.00	1419.00	2295	20250107	-31.63	475	20241115	230.32	2295	-31.63	20250107	976	60.76	20250114	2295	-31.63	20250107	475	230.32	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
8	20250124	100832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1605	-45	5	-2.73	3710519553	2290545	7.81	1651	1696	1554	2145	1155	1650	1619.85	93139	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	524	-4.34	1.13	12	7.01	-370.00	1419.00	2295	20250107	-30.07	475	20241115	237.89	2295	-30.07	20250107	976	64.45	20250114	2295	-30.07	20250107	475	237.89	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
9	20250124	090837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1689	39	2	2.36	1356228664	818782	2.79	1651	1696	1621	2145	1155	1650	1656.44	-15702	2190	1920	1740	1470	1290	2055	1605	163	495	500	990	1	1	32658542	552	-4.56	1.19	12	2.51	-370.00	1419.00	2295	20250107	-26.41	475	20241115	255.58	2295	-26.41	20250107	976	73.05	20250114	2295	-26.41	20250107	475	255.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
10	20250123	160832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1650	24	2	1.48	52393413167	29207496	206.96	1580	2010	1560	2110	1139	1626	1794.00	-239129	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	539	-4.46	1.16	12	89.43	-370.00	1419.00	2295	20250107	-28.10	475	20241115	247.37	2295	-28.10	20250107	976	69.06	20250114	2295	-28.10	20250107	475	247.37	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
11	20250123	150831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1648	22	2	1.35	51640428823	28753887	203.75	1580	2010	1560	2110	1139	1626	1796.09	-290235	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	538	-4.45	1.16	12	88.04	-370.00	1419.00	2295	20250107	-28.19	475	20241115	246.95	2295	-28.19	20250107	976	68.85	20250114	2295	-28.19	20250107	475	246.95	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
12	20250123	140831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1696	70	2	4.31	48643293280	26988464	191.24	1580	2010	1560	2110	1139	1626	1802.53	-308630	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	554	-4.58	1.20	12	82.64	-370.00	1419.00	2295	20250107	-26.10	475	20241115	257.05	2295	-26.10	20250107	976	73.77	20250114	2295	-26.10	20250107	475	257.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
13	20250123	130830	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1792	166	2	10.21	46009713865	25475177	180.51	1580	2010	1560	2110	1139	1626	1806.23	-358595	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	585	-4.84	1.26	12	78.00	-370.00	1419.00	2295	20250107	-21.92	475	20241115	277.26	2295	-21.92	20250107	976	83.61	20250114	2295	-21.92	20250107	475	277.26	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
14	20250123	120831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1785	159	2	9.78	43573596712	24127652	170.97	1580	2010	1560	2110	1139	1626	1806.14	-359582	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	583	-4.82	1.26	12	73.88	-370.00	1419.00	2295	20250107	-22.22	475	20241115	275.79	2295	-22.22	20250107	976	82.89	20250114	2295	-22.22	20250107	475	275.79	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
15	20250123	110822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1825	199	2	12.24	39391135362	21818728	154.60	1580	2010	1560	2110	1139	1626	1805.58	-356658	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	596	-4.93	1.29	12	66.81	-370.00	1419.00	2295	20250107	-20.48	475	20241115	284.21	2295	-20.48	20250107	976	86.99	20250114	2295	-20.48	20250107	475	284.21	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
16	20250123	100831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1900	274	2	16.85	30818831701	17177174	121.72	1580	2010	1560	2110	1139	1626	1794.41	-307050	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	621	-5.14	1.34	12	52.60	-370.00	1419.00	2295	20250107	-17.21	475	20241115	300.00	2295	-17.21	20250107	976	94.67	20250114	2295	-17.21	20250107	475	300.00	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
17	20250123	090831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1620	-6	5	-0.37	2746248725	1720505	12.19	1580	1650	1560	2110	1139	1626	1595.77	141286	1818	1722	1530	1434	1242	1770	1482	163	484	500	970	1	1	32658542	529	-4.38	1.14	12	5.27	-370.00	1419.00	2295	20250107	-29.41	475	20241115	241.05	2295	-29.41	20250107	976	65.98	20250114	2295	-29.41	20250107	475	241.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
18	20250122	160824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1626	375	1	29.98	21248738091	14095022	1338.66	1440	1626	1338	1626	876	1251	1507.48	244923	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	531	-4.39	1.15	12	43.16	-370.00	1419.00	2295	20250107	-29.15	475	20241115	242.32	2295	-29.15	20250107	976	66.60	20250114	2295	-29.15	20250107	475	242.32	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
19	20250122	150826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1598	347	2	27.74	19940401816	13287657	1261.98	1440	1625	1338	1626	876	1251	1500.67	152436	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	522	-4.32	1.13	12	40.69	-370.00	1419.00	2295	20250107	-30.37	475	20241115	236.42	2295	-30.37	20250107	976	63.73	20250114	2295	-30.37	20250107	475	236.42	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
20	20250122	140824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1505	254	2	20.30	12103473727	8297699	788.06	1440	1560	1338	1626	876	1251	1458.65	31863	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	492	-4.07	1.06	12	25.41	-370.00	1419.00	2295	20250107	-34.42	475	20241115	216.84	2295	-34.42	20250107	976	54.20	20250114	2295	-34.42	20250107	475	216.84	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
21	20250122	130826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1528	277	2	22.14	8154847933	5667908	538.30	1440	1560	1338	1626	876	1251	1438.78	58795	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	499	-4.13	1.08	12	17.36	-370.00	1419.00	2295	20250107	-33.42	475	20241115	221.68	2295	-33.42	20250107	976	56.56	20250114	2295	-33.42	20250107	475	221.68	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
22	20250122	120823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1365	114	2	9.11	3309900204	2380694	226.10	1440	1442	1340	1626	876	1251	1390.31	-66312	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	446	-3.69	0.96	12	7.29	-370.00	1419.00	2295	20250107	-40.52	475	20241115	187.37	2295	-40.52	20250107	976	39.86	20250114	2295	-40.52	20250107	475	187.37	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
23	20250122	110825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1362	111	2	8.87	3021533612	2170035	206.10	1440	1442	1340	1626	876	1251	1392.39	-81882	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	445	-3.68	0.96	12	6.64	-370.00	1419.00	2295	20250107	-40.65	475	20241115	186.74	2295	-40.65	20250107	976	39.55	20250114	2295	-40.65	20250107	475	186.74	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
24	20250122	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1366	115	2	9.19	2750881234	1971990	187.29	1440	1442	1340	1626	876	1251	1394.98	-86055	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	446	-3.69	0.96	12	6.04	-370.00	1419.00	2295	20250107	-40.48	475	20241115	187.58	2295	-40.48	20250107	976	39.96	20250114	2295	-40.48	20250107	475	187.58	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
25	20250122	090826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1411	160	2	12.79	1392101791	986141	93.66	1440	1442	1350	1626	876	1251	1411.67	-36697	1342	1296	1254	1208	1166	1275	1187	163	375	500	750	1	1	32658542	461	-3.81	0.99	12	3.02	-370.00	1419.00	2295	20250107	-38.52	475	20241115	197.05	2295	-38.52	20250107	976	44.57	20250114	2295	-38.52	20250107	475	197.05	20241115	0.00	N	123010	500	163 억	N	N	N	00	N
26	20250121	160820	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1251	11	2	0.89	1274823366	1028508	46.08	1255	1300	1212	1612	868	1240	1239.42	103127	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	409	-3.38	0.88	12	3.15	-370.00	1419.00	2295	20250107	-45.49	475	20241115	163.37	2295	-45.49	20250107	976	28.18	20250114	2295	-45.49	20250107	475	163.37	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
27	20250121	150821	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1237	-3	5	-0.24	1195211208	964691	43.22	1255	1300	1212	1612	868	1240	1238.96	102354	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	404	-3.34	0.87	12	2.95	-370.00	1419.00	2295	20250107	-46.10	475	20241115	160.42	2295	-46.10	20250107	976	26.74	20250114	2295	-46.10	20250107	475	160.42	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
28	20250121	140822	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1233	-7	5	-0.56	1099002200	886788	39.73	1255	1300	1212	1612	868	1240	1239.31	101173	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	403	-3.33	0.87	12	2.72	-370.00	1419.00	2295	20250107	-46.27	475	20241115	159.58	2295	-46.27	20250107	976	26.33	20250114	2295	-46.27	20250107	475	159.58	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
29	20250121	130821	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1243	3	2	0.24	975527283	786662	35.24	1255	1300	1212	1612	868	1240	1240.08	79180	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	406	-3.36	0.88	12	2.41	-370.00	1419.00	2295	20250107	-45.84	475	20241115	161.68	2295	-45.84	20250107	976	27.36	20250114	2295	-45.84	20250107	475	161.68	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
30	20250121	120809	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1247	7	2	0.56	833625145	673148	30.16	1255	1300	1212	1612	868	1240	1238.40	77511	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	407	-3.37	0.88	12	2.06	-370.00	1419.00	2295	20250107	-45.66	475	20241115	162.53	2295	-45.66	20250107	976	27.77	20250114	2295	-45.66	20250107	475	162.53	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
31	20250121	110740	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1243	3	2	0.24	747441502	603594	27.04	1255	1300	1212	1612	868	1240	1238.32	66587	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	406	-3.36	0.88	12	1.85	-370.00	1419.00	2295	20250107	-45.84	475	20241115	161.68	2295	-45.84	20250107	976	27.36	20250114	2295	-45.84	20250107	475	161.68	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
32	20250121	100734	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1244	4	2	0.32	599633052	484792	21.72	1255	1300	1212	1612	868	1240	1236.88	87591	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	406	-3.36	0.88	12	1.48	-370.00	1419.00	2295	20250107	-45.80	475	20241115	161.89	2295	-45.80	20250107	976	27.46	20250114	2295	-45.80	20250107	475	161.89	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
33	20250121	090822	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1215	-25	5	-2.02	152484079	124211	5.56	1255	1258	1212	1612	868	1240	1227.57	40090	1401	1320	1263	1182	1125	1361	1223	163	372	500	740	1	1	32658542	397	-3.28	0.86	12	0.38	-370.00	1419.00	2295	20250107	-47.06	475	20241115	155.79	2295	-47.06	20250107	976	24.49	20250114	2295	-47.06	20250107	475	155.79	20241115	0.00	N	123010	500	163 억	N	N	N	01	N
34	20250120	160813	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1240	-73	5	-5.56	2795107017	2215700	36.21	1215	1344	1206	1706	920	1313	1261.49	1816	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	405	-3.35	0.87	12	6.78	-370.00	1419.00	2295	20250107	-45.97	475	20241115	161.05	2295	-45.97	20250107	976	27.05	20250114	2295	-45.97	20250107	475	161.05	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
35	20250120	150821	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1248	-65	5	-4.95	2696556515	2136521	34.92	1215	1344	1206	1706	920	1313	1262.09	670	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	408	-3.37	0.88	12	6.54	-370.00	1419.00	2295	20250107	-45.62	475	20241115	162.74	2295	-45.62	20250107	976	27.87	20250114	2295	-45.62	20250107	475	162.74	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
36	20250120	140819	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1239	-74	5	-5.64	2571889991	2036258	33.28	1215	1344	1206	1706	920	1313	1263.01	670	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	405	-3.35	0.87	12	6.23	-370.00	1419.00	2295	20250107	-46.01	475	20241115	160.84	2295	-46.01	20250107	976	26.95	20250114	2295	-46.01	20250107	475	160.84	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
37	20250120	130818	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1261	-52	5	-3.96	2463594948	1949353	31.86	1215	1344	1206	1706	920	1313	1263.77	670	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	412	-3.41	0.89	12	5.97	-370.00	1419.00	2295	20250107	-45.05	475	20241115	165.47	2295	-45.05	20250107	976	29.20	20250114	2295	-45.05	20250107	475	165.47	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
38	20250120	120820	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1225	-88	5	-6.70	2311138184	1827161	29.86	1215	1344	1206	1706	920	1313	1264.84	670	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	400	-3.31	0.86	12	5.59	-370.00	1419.00	2295	20250107	-46.62	475	20241115	157.89	2295	-46.62	20250107	976	25.51	20250114	2295	-46.62	20250107	475	157.89	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
39	20250120	110821	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1273	-40	5	-3.05	2065437619	1630132	26.64	1215	1344	1206	1706	920	1313	1267.00	26626	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	416	-3.44	0.90	12	4.99	-370.00	1419.00	2295	20250107	-44.53	475	20241115	168.00	2295	-44.53	20250107	976	30.43	20250114	2295	-44.53	20250107	475	168.00	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
40	20250120	100819	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1264	-49	5	-3.73	1728275799	1363725	22.29	1215	1344	1206	1706	920	1313	1267.27	14779	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	413	-3.42	0.89	12	4.18	-370.00	1419.00	2295	20250107	-44.92	475	20241115	166.11	2295	-44.92	20250107	976	29.51	20250114	2295	-44.92	20250107	475	166.11	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
41	20250120	090821	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1234	-79	5	-6.02	459587700	377300	6.17	1215	1248	1206	1706	920	1313	1217.73	79060	1708	1510	1410	1212	1112	1460	1162	163	393	500	0	1	1	32658542	403	-3.34	0.87	12	1.16	-370.00	1419.00	2295	20250107	-46.23	475	20241115	159.79	2295	-46.23	20250107	976	26.43	20250114	2295	-46.23	20250107	475	159.79	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
42	20250117	160817	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1313	-137	5	-9.45	8588694890	6021704	28.26	1600	1608	1310	1885	1015	1450	1426.29	-65240	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	429	-3.55	0.93	12	18.44	-370.00	1419.00	2295	20250107	-42.79	475	20241115	176.42	2295	-42.79	20250107	976	34.53	20250114	2295	-42.79	20250107	475	176.42	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
43	20250117	150820	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1320	-130	5	-8.97	8405399223	5882904	27.60	1600	1608	1310	1885	1015	1450	1428.76	-65240	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	431	-3.57	0.93	12	18.01	-370.00	1419.00	2295	20250107	-42.48	475	20241115	177.89	2295	-42.48	20250107	976	35.25	20250114	2295	-42.48	20250107	475	177.89	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
44	20250117	140820	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1338	-112	5	-7.72	7917370026	5513567	25.87	1600	1608	1311	1885	1015	1450	1435.96	-65240	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	437	-3.62	0.94	12	16.88	-370.00	1419.00	2295	20250107	-41.70	475	20241115	181.68	2295	-41.70	20250107	976	37.09	20250114	2295	-41.70	20250107	475	181.68	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
45	20250117	130817	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1340	-110	5	-7.59	7372390756	5111297	23.98	1600	1608	1311	1885	1015	1450	1442.36	-65240	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	438	-3.62	0.94	12	15.65	-370.00	1419.00	2295	20250107	-41.61	475	20241115	182.11	2295	-41.61	20250107	976	37.30	20250114	2295	-41.61	20250107	475	182.11	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
46	20250117	120820	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1352	-98	5	-6.76	6738217226	4635819	21.75	1600	1608	1342	1885	1015	1450	1453.52	-65240	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	442	-3.65	0.95	12	14.19	-370.00	1419.00	2295	20250107	-41.09	475	20241115	184.63	2295	-41.09	20250107	976	38.52	20250114	2295	-41.09	20250107	475	184.63	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
47	20250117	110818	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1400	-50	5	-3.45	6139019878	4199094	19.70	1600	1608	1342	1885	1015	1450	1462.01	-57940	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	457	-3.78	0.99	12	12.86	-370.00	1419.00	2295	20250107	-39.00	475	20241115	194.74	2295	-39.00	20250107	976	43.44	20250114	2295	-39.00	20250107	475	194.74	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
48	20250117	100820	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1380	-70	5	-4.83	5287878014	3592210	16.86	1600	1608	1342	1885	1015	1450	1472.09	-7306	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	451	-3.73	0.97	12	11.00	-370.00	1419.00	2295	20250107	-39.87	475	20241115	190.53	2295	-39.87	20250107	976	41.39	20250114	2295	-39.87	20250107	475	190.53	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
49	20250117	090820	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1524	74	2	5.10	1594538514	1033043	4.85	1600	1608	1495	1885	1015	1450	1544.26	-38865	1739	1594	1505	1360	1271	1550	1316	163	435	500	0	1	1	32658542	498	-4.12	1.07	12	3.16	-370.00	1419.00	2295	20250107	-33.59	475	20241115	220.84	2295	-33.59	20250107	976	56.15	20250114	2295	-33.59	20250107	475	220.84	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
50	20250116	160813	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1450	115	2	8.61	32877805973	21209126	123.18	1483	1650	1416	1735	935	1335	1550.46	11435	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	474	-3.92	1.02	12	64.94	-370.00	1419.00	2295	20250107	-36.82	475	20241115	205.26	2295	-36.82	20250107	976	48.57	20250114	2295	-36.82	20250107	475	205.26	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
51	20250116	150733	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1518	183	2	13.71	31578878219	20325796	118.05	1483	1650	1416	1735	935	1335	1553.88	-51042	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	496	-4.10	1.07	12	62.24	-370.00	1419.00	2295	20250107	-33.86	475	20241115	219.58	2295	-33.86	20250107	976	55.53	20250114	2295	-33.86	20250107	475	219.58	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
52	20250116	140818	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1611	276	2	20.67	26645435065	17090074	99.25	1483	1650	1416	1735	935	1335	1559.42	-53632	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	526	-4.35	1.14	12	52.33	-370.00	1419.00	2295	20250107	-29.80	475	20241115	239.16	2295	-29.80	20250107	976	65.06	20250114	2295	-29.80	20250107	475	239.16	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
53	20250116	130816	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1590	255	2	19.10	24150188357	15546989	90.29	1483	1650	1416	1735	935	1335	1553.69	-53500	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	519	-4.30	1.12	12	47.60	-370.00	1419.00	2295	20250107	-30.72	475	20241115	234.74	2295	-30.72	20250107	976	62.91	20250114	2295	-30.72	20250107	475	234.74	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
54	20250116	120816	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1617	282	2	21.12	22236084103	14343169	83.30	1483	1650	1416	1735	935	1335	1550.64	-53827	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	528	-4.37	1.14	12	43.92	-370.00	1419.00	2295	20250107	-29.54	475	20241115	240.42	2295	-29.54	20250107	976	65.68	20250114	2295	-29.54	20250107	475	240.42	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
55	20250116	110818	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1549	214	2	16.03	16547697134	10785217	62.64	1483	1630	1416	1735	935	1335	1534.72	-33634	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	506	-4.19	1.09	12	33.02	-370.00	1419.00	2295	20250107	-32.51	475	20241115	226.11	2295	-32.51	20250107	976	58.71	20250114	2295	-32.51	20250107	475	226.11	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
56	20250116	100817	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1516	181	2	13.56	14498897364	9436005	54.80	1483	1630	1416	1735	935	1335	1537.04	-53591	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	495	-4.10	1.07	12	28.89	-370.00	1419.00	2295	20250107	-33.94	475	20241115	219.16	2295	-33.94	20250107	976	55.33	20250114	2295	-33.94	20250107	475	219.16	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
57	20250116	090819	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1560	225	2	16.85	5212550045	3503108	20.34	1483	1585	1416	1735	935	1335	1488.99	-33811	1553	1444	1250	1141	947	1498	1195	163	400	500	0	1	1	32658542	509	-4.22	1.10	12	10.73	-370.00	1419.00	2295	20250107	-32.03	475	20241115	228.42	2295	-32.03	20250107	976	59.84	20250114	2295	-32.03	20250107	475	228.42	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
58	20250115	160814	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1335	289	2	27.63	21122235427	17063418	493.19	1130	1359	1056	1359	733	1046	1237.72	-89631	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	436	-3.61	0.94	12	52.25	-370.00	1419.00	2295	20250107	-41.83	475	20241115	181.05	2295	-41.83	20250107	976	36.78	20250114	2295	-41.83	20250107	475	181.05	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
59	20250115	150816	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1323	277	2	26.48	19802301703	16069055	464.45	1130	1359	1056	1359	733	1046	1232.33	-111192	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	432	-3.58	0.93	12	49.20	-370.00	1419.00	2295	20250107	-42.35	475	20241115	178.53	2295	-42.35	20250107	976	35.55	20250114	2295	-42.35	20250107	475	178.53	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
60	20250115	140809	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1118	72	2	6.88	7536660632	6721393	194.27	1130	1185	1056	1359	733	1046	1121.30	-135702	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	365	-3.02	0.79	12	20.58	-370.00	1419.00	2295	20250107	-51.29	475	20241115	135.37	2295	-51.29	20250107	976	14.55	20250114	2295	-51.29	20250107	475	135.37	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
61	20250115	130816	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1133	87	2	8.32	6888820798	6145604	177.63	1130	1185	1056	1359	733	1046	1120.94	-137483	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	370	-3.06	0.80	12	18.82	-370.00	1419.00	2295	20250107	-50.63	475	20241115	138.53	2295	-50.63	20250107	976	16.09	20250114	2295	-50.63	20250107	475	138.53	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
62	20250115	120758	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1101	55	2	5.26	4411952482	3963962	114.57	1130	1172	1056	1359	733	1046	1113.02	-121349	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	360	-2.98	0.78	12	12.14	-370.00	1419.00	2295	20250107	-52.03	475	20241115	131.79	2295	-52.03	20250107	976	12.81	20250114	2295	-52.03	20250107	475	131.79	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
63	20250115	110816	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1064	18	2	1.72	4098316554	3673673	106.18	1130	1172	1056	1359	733	1046	1115.59	-141045	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	347	-2.88	0.75	12	11.25	-370.00	1419.00	2295	20250107	-53.64	475	20241115	124.00	2295	-53.64	20250107	976	9.02	20250114	2295	-53.64	20250107	475	124.00	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
64	20250115	100815	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1081	35	2	3.35	3612280974	3224862	93.21	1130	1172	1062	1359	733	1046	1120.14	-143171	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	353	-2.92	0.76	12	9.87	-370.00	1419.00	2295	20250107	-52.90	475	20241115	127.58	2295	-52.90	20250107	976	10.76	20250114	2295	-52.90	20250107	475	127.58	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
65	20250115	090818	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1096	50	2	4.78	851115439	764650	22.10	1130	1130	1080	1359	733	1046	1113.09	-123904	1178	1112	1044	978	910	1145	1011	163	313	500	0	1	1	32658542	358	-2.96	0.77	12	2.34	-370.00	1419.00	2295	20250107	-52.24	475	20241115	130.74	2295	-52.24	20250107	976	12.30	20250114	2295	-52.24	20250107	475	130.74	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
66	20250114	160800	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1046	-43	5	-3.95	3446736422	3389304	108.70	1013	1110	976	1415	763	1089	1016.89	113265	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	342	-2.83	0.74	12	10.38	-370.00	1419.00	2295	20250107	-54.42	475	20241115	120.21	2295	-54.42	20250107	976	7.17	20250114	2295	-54.42	20250107	475	120.21	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
67	20250114	150813	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1033	-56	5	-5.14	3375849048	3321215	106.52	1013	1110	976	1415	763	1089	1016.45	106965	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	337	-2.79	0.73	12	10.17	-370.00	1419.00	2295	20250107	-54.99	475	20241115	117.47	2295	-54.99	20250107	976	5.84	20250114	2295	-54.99	20250107	475	117.47	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
68	20250114	140811	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1014	-75	5	-6.89	3157325535	3108366	99.69	1013	1110	976	1415	763	1089	1015.75	65559	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	331	-2.74	0.71	12	9.52	-370.00	1419.00	2295	20250107	-55.82	475	20241115	113.47	2295	-55.82	20250107	976	3.89	20250114	2295	-55.82	20250107	475	113.47	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
69	20250114	130811	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	-87	5	-7.99	2255899295	2244147	71.97	1013	1036	976	1415	763	1089	1005.23	145684	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	327	-2.71	0.71	12	6.87	-370.00	1419.00	2295	20250107	-56.34	475	20241115	110.95	2295	-56.34	20250107	976	2.66	20250114	2295	-56.34	20250107	475	110.95	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
70	20250114	120807	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	-85	5	-7.81	2075694714	2064004	66.20	1013	1036	976	1415	763	1089	1005.66	155060	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	328	-2.71	0.71	12	6.32	-370.00	1419.00	2295	20250107	-56.25	475	20241115	111.37	2295	-56.25	20250107	976	2.87	20250114	2295	-56.25	20250107	475	111.37	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
71	20250114	110808	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	-86	5	-7.90	1897775234	1886277	60.50	1013	1036	976	1415	763	1089	1006.09	150087	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	328	-2.71	0.71	12	5.78	-370.00	1419.00	2295	20250107	-56.30	475	20241115	111.16	2295	-56.30	20250107	976	2.77	20250114	2295	-56.30	20250107	475	111.16	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
72	20250114	100806	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1001	-88	5	-8.08	1476878349	1465318	47.00	1013	1036	976	1415	763	1089	1007.89	117664	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	327	-2.71	0.71	12	4.49	-370.00	1419.00	2295	20250107	-56.38	475	20241115	110.74	2295	-56.38	20250107	976	2.56	20250114	2295	-56.38	20250107	475	110.74	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
73	20250114	090810	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1013	-76	5	-6.98	503871079	497217	15.95	1013	1029	1002	1415	763	1089	1013.37	122660	1309	1199	1143	1033	977	1171	1005	163	326	500	0	1	1	32658542	331	-2.74	0.71	12	1.52	-370.00	1419.00	2295	20250107	-55.86	475	20241115	113.26	2295	-55.86	20250107	1002	1.10	20250114	2295	-55.86	20250107	475	113.26	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
74	20250113	160759	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1089	-164	5	-13.09	3463443348	3041784	97.61	1251	1253	1087	1628	878	1253	1138.69	30004	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	356	-2.94	0.77	12	9.31	-370.00	1419.00	2295	20250107	-52.55	475	20241115	129.26	2295	-52.55	20250107	1087	0.18	20250113	2295	-52.55	20250107	475	129.26	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
75	20250113	150803	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1091	-162	5	-12.93	3343440800	2931706	94.08	1251	1253	1087	1628	878	1253	1140.41	36678	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	356	-2.95	0.77	12	8.98	-370.00	1419.00	2295	20250107	-52.46	475	20241115	129.68	2295	-52.46	20250107	1087	0.37	20250113	2295	-52.46	20250107	475	129.68	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
76	20250113	140747	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1105	-148	5	-11.81	3126684181	2734317	87.74	1251	1253	1087	1628	878	1253	1143.46	32964	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	361	-2.99	0.78	12	8.37	-370.00	1419.00	2295	20250107	-51.85	475	20241115	132.63	2295	-51.85	20250107	1087	1.66	20250113	2295	-51.85	20250107	475	132.63	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
77	20250113	130751	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1095	-158	5	-12.61	2943409975	2566936	82.37	1251	1253	1088	1628	878	1253	1146.62	25823	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	358	-2.96	0.77	12	7.86	-370.00	1419.00	2295	20250107	-52.29	475	20241115	130.53	2295	-52.29	20250107	1088	0.64	20250113	2295	-52.29	20250107	475	130.53	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
78	20250113	120754	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1105	-148	5	-11.81	2674574461	2321979	74.51	1251	1253	1094	1628	878	1253	1151.81	25830	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	361	-2.99	0.78	12	7.11	-370.00	1419.00	2295	20250107	-51.85	475	20241115	132.63	2295	-51.85	20250107	1094	1.01	20250113	2295	-51.85	20250107	475	132.63	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
79	20250113	110753	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1114	-139	5	-11.09	2254839055	1941293	62.29	1251	1253	1112	1628	878	1253	1161.47	18196	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	364	-3.01	0.79	12	5.94	-370.00	1419.00	2295	20250107	-51.46	475	20241115	134.53	2295	-51.46	20250107	1096	1.64	20250102	2295	-51.46	20250107	475	134.53	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
80	20250113	100752	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1133	-120	5	-9.58	1706000558	1452970	46.62	1251	1253	1126	1628	878	1253	1174.10	59621	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	370	-3.06	0.80	12	4.45	-370.00	1419.00	2295	20250107	-50.63	475	20241115	138.53	2295	-50.63	20250107	1096	3.38	20250102	2295	-50.63	20250107	475	138.53	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
81	20250113	090757	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1206	-47	5	-3.75	334359760	270833	8.69	1251	1253	1206	1628	878	1253	1234.50	146	1379	1316	1281	1218	1183	1298	1200	163	375	500	0	1	1	32658542	394	-3.26	0.85	12	0.83	-370.00	1419.00	2295	20250107	-47.45	475	20241115	153.89	2295	-47.45	20250107	1096	10.04	20250102	2295	-47.45	20250107	475	153.89	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
82	20250110	160735	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1253	-40	5	-3.09	3962206327	3081437	33.12	1331	1344	1246	1680	906	1293	1285.95	-20242	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	409	-3.39	0.88	12	9.44	-370.00	1419.00	2295	20250107	-45.40	475	20241115	163.79	2295	-45.40	20250107	1096	14.32	20250102	2295	-45.40	20250107	475	163.79	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
83	20250110	150746	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1259	-34	5	-2.63	3818019929	2966656	31.89	1331	1344	1246	1680	906	1293	1286.94	-20242	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	411	-3.40	0.89	12	9.08	-370.00	1419.00	2295	20250107	-45.14	475	20241115	165.05	2295	-45.14	20250107	1096	14.87	20250102	2295	-45.14	20250107	475	165.05	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
84	20250110	140749	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1285	-8	5	-0.62	3454458867	2679961	28.81	1331	1344	1246	1680	906	1293	1288.97	-19109	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	420	-3.47	0.91	12	8.21	-370.00	1419.00	2295	20250107	-44.01	475	20241115	170.53	2295	-44.01	20250107	1096	17.24	20250102	2295	-44.01	20250107	475	170.53	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
85	20250110	130748	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1255	-38	5	-2.94	2926437249	2263608	24.33	1331	1344	1252	1680	906	1293	1292.82	-19338	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	410	-3.39	0.88	12	6.93	-370.00	1419.00	2295	20250107	-45.32	475	20241115	164.21	2295	-45.32	20250107	1096	14.51	20250102	2295	-45.32	20250107	475	164.21	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
86	20250110	120749	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1260	-33	5	-2.55	2767765172	2137619	22.98	1331	1344	1252	1680	906	1293	1294.80	-19338	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	411	-3.41	0.89	12	6.55	-370.00	1419.00	2295	20250107	-45.10	475	20241115	165.26	2295	-45.10	20250107	1096	14.96	20250102	2295	-45.10	20250107	475	165.26	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
87	20250110	110747	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1273	-20	5	-1.55	2531401291	1950272	20.96	1331	1344	1252	1680	906	1293	1298.02	-19338	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	416	-3.44	0.90	12	5.97	-370.00	1419.00	2295	20250107	-44.53	475	20241115	168.00	2295	-44.53	20250107	1096	16.15	20250102	2295	-44.53	20250107	475	168.00	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
88	20250110	100746	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1269	-24	5	-1.86	2113106946	1620744	17.42	1331	1344	1252	1680	906	1293	1303.90	-19338	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	414	-3.43	0.89	12	4.96	-370.00	1419.00	2295	20250107	-44.71	475	20241115	167.16	2295	-44.71	20250107	1096	15.78	20250102	2295	-44.71	20250107	475	167.16	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
89	20250110	090749	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1326	33	2	2.55	821535343	619311	6.66	1331	1344	1310	1680	906	1293	1327.48	2061	1507	1400	1317	1210	1127	1358	1168	163	387	500	0	1	1	32658542	433	-3.58	0.93	12	1.90	-370.00	1419.00	2295	20250107	-42.22	475	20241115	179.16	2295	-42.22	20250107	1096	20.99	20250102	2295	-42.22	20250107	475	179.16	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
90	20250109	160742	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1293	-337	5	-20.67	12111683698	9178850	51.20	1358	1424	1234	2115	1141	1630	1319.59	14771	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	422	-3.49	0.91	12	28.11	-370.00	1419.00	2295	20250107	-43.66	475	20241115	172.21	2295	-43.66	20250107	1096	17.97	20250102	2295	-43.66	20250107	475	172.21	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
91	20250109	150741	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1290	-340	5	-20.86	11759266191	8905761	49.68	1358	1424	1234	2115	1141	1630	1320.39	14791	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	421	-3.49	0.91	12	27.27	-370.00	1419.00	2295	20250107	-43.79	475	20241115	171.58	2295	-43.79	20250107	1096	17.70	20250102	2295	-43.79	20250107	475	171.58	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
92	20250109	140743	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1309	-321	5	-19.69	11024468416	8336597	46.50	1358	1424	1234	2115	1141	1630	1322.40	-5263	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	428	-3.54	0.92	12	25.53	-370.00	1419.00	2295	20250107	-42.96	475	20241115	175.58	2295	-42.96	20250107	1096	19.43	20250102	2295	-42.96	20250107	475	175.58	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
93	20250109	130743	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1347	-283	5	-17.36	10158373238	7684043	42.86	1358	1424	1234	2115	1141	1630	1321.99	-5263	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	440	-3.64	0.95	12	23.53	-370.00	1419.00	2295	20250107	-41.31	475	20241115	183.58	2295	-41.31	20250107	1096	22.90	20250102	2295	-41.31	20250107	475	183.58	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
94	20250109	120743	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1300	-330	5	-20.25	9417392140	7117139	39.70	1358	1424	1234	2115	1141	1630	1323.18	-5263	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	425	-3.51	0.92	12	21.79	-370.00	1419.00	2295	20250107	-43.36	475	20241115	173.68	2295	-43.36	20250107	1096	18.61	20250102	2295	-43.36	20250107	475	173.68	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
95	20250109	110748	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1309	-321	5	-19.69	8445602902	6367521	35.52	1358	1424	1234	2115	1141	1630	1326.33	1337	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	428	-3.54	0.92	12	19.50	-370.00	1419.00	2295	20250107	-42.96	475	20241115	175.58	2295	-42.96	20250107	1096	19.43	20250102	2295	-42.96	20250107	475	175.58	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
96	20250109	100745	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1319	-311	5	-19.08	5611712535	4235204	23.62	1358	1424	1234	2115	1141	1630	1324.98	102179	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	431	-3.56	0.93	12	12.97	-370.00	1419.00	2295	20250107	-42.53	475	20241115	177.68	2295	-42.53	20250107	1096	20.35	20250102	2295	-42.53	20250107	475	177.68	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
97	20250109	090748	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1384	-246	5	-15.09	1341251999	970505	5.41	1358	1414	1358	2115	1141	1630	1381.89	62917	2092	1861	1739	1508	1386	1800	1447	163	485	500	0	1	1	32658542	452	-3.74	0.98	12	2.97	-370.00	1419.00	2295	20250107	-39.69	475	20241115	191.37	2295	-39.69	20250107	1096	26.28	20250102	2295	-39.69	20250107	475	191.37	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
98	20250108	160738	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1630	-241	5	-12.88	31303515868	17801597	52.70	1674	1970	1617	2430	1310	1871	1758.53	-2521	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	532	-4.41	1.15	12	54.51	-370.00	1419.00	2295	20250107	-28.98	475	20241115	243.16	2295	-28.98	20250107	1096	48.72	20250102	2295	-28.98	20250107	475	243.16	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
99	20250108	150740	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1660	-211	5	-11.28	30585097460	17363544	51.41	1674	1970	1617	2430	1310	1871	1761.45	-7201	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	542	-4.49	1.17	12	53.17	-370.00	1419.00	2295	20250107	-27.67	475	20241115	249.47	2295	-27.67	20250107	1096	51.46	20250102	2295	-27.67	20250107	475	249.47	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
100	20250108	140743	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1712	-159	5	-8.50	27809549307	15751775	46.64	1674	1970	1617	2430	1310	1871	1765.48	-7201	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	559	-4.63	1.21	12	48.23	-370.00	1419.00	2295	20250107	-25.40	475	20241115	260.42	2295	-25.40	20250107	1096	56.20	20250102	2295	-25.40	20250107	475	260.42	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
101	20250108	130742	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1714	-157	5	-8.39	26309234118	14879566	44.05	1674	1970	1617	2430	1310	1871	1768.14	-7201	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	560	-4.63	1.21	12	45.56	-370.00	1419.00	2295	20250107	-25.32	475	20241115	260.84	2295	-25.32	20250107	1096	56.39	20250102	2295	-25.32	20250107	475	260.84	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
102	20250108	120739	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1689	-182	5	-9.73	24996640678	14096022	41.73	1674	1970	1617	2430	1310	1871	1773.30	-7201	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	552	-4.56	1.19	12	43.16	-370.00	1419.00	2295	20250107	-26.41	475	20241115	255.58	2295	-26.41	20250107	1096	54.11	20250102	2295	-26.41	20250107	475	255.58	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
103	20250108	110740	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1789	-82	5	-4.38	22635842198	12724782	37.67	1674	1970	1617	2430	1310	1871	1778.87	-7199	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	584	-4.84	1.26	12	38.96	-370.00	1419.00	2295	20250107	-22.05	475	20241115	276.63	2295	-22.05	20250107	1096	63.23	20250102	2295	-22.05	20250107	475	276.63	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
104	20250108	100741	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1949	78	2	4.17	14711337910	8444426	25.00	1674	1949	1617	2430	1310	1871	1742.12	-7199	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	637	-5.27	1.37	12	25.86	-370.00	1419.00	2295	20250107	-15.08	475	20241115	310.32	2295	-15.08	20250107	1096	77.83	20250102	2295	-15.08	20250107	475	310.32	20241115	0.00	N	123010	500	163 억	Y	N	N	02	N
105	20250108	090741	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1625	-246	5	-13.15	2153066685	1297714	3.84	1674	1697	1618	2430	1310	1871	1658.95	46328	2447	2159	2007	1719	1567	2083	1643	163	559	500	0	1	1	32658542	531	-4.39	1.15	12	3.97	-370.00	1419.00	2295	20250107	-29.19	475	20241115	242.11	2295	-29.19	20250107	1096	48.27	20250102	2295	-29.19	20250107	475	242.11	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
106	20250107	160734	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1871	-69	5	-3.56	69064932215	33585688	693.04	2100	2295	1855	2520	1358	1940	2056.52	-158046	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	1	1	32658542	611	-5.06	1.32	12	102.84	-370.00	1419.00	2295	20250107	-18.47	475	20241115	293.89	2295	-18.47	20250107	1096	70.71	20250102	2295	-18.47	20250107	475	293.89	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
107	20250107	150736	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1903	-37	5	-1.91	66829856681	32396630	668.50	2100	2295	1875	2520	1358	1940	2062.86	-162253	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	1	1	32658542	621	-5.14	1.34	12	99.20	-370.00	1419.00	2295	20250107	-17.08	475	20241115	300.63	2295	-17.08	20250107	1096	73.63	20250102	2295	-17.08	20250107	475	300.63	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
108	20250107	140734	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2115	175	2	9.02	59717395992	28869064	595.71	2100	2295	1875	2520	1358	1940	2068.56	-152951	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	5	1	32658542	691	-5.72	1.49	12	88.40	-370.00	1419.00	2295	20250107	-7.84	475	20241115	345.26	2295	-7.84	20250107	1096	92.97	20250102	2295	-7.84	20250107	475	345.26	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
109	20250107	130734	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1986	46	2	2.37	44066481174	21560752	444.91	2100	2255	1875	2520	1358	1940	2043.83	-144545	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	1	1	32658542	649	-5.37	1.40	12	66.02	-370.00	1419.00	2255	20250107	-11.93	475	20241115	318.11	2255	-11.93	20250107	1096	81.20	20250102	2255	-11.93	20250107	475	318.11	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
110	20250107	120735	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2060	120	2	6.19	41443922070	20246534	417.79	2100	2255	1875	2520	1358	1940	2046.96	-135076	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	5	1	32658542	673	-5.57	1.45	12	61.99	-370.00	1419.00	2255	20250107	-8.65	475	20241115	333.68	2255	-8.65	20250107	1096	87.96	20250102	2255	-8.65	20250107	475	333.68	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
111	20250107	110730	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	2065	125	2	6.44	34978380851	17129450	353.47	2100	2255	1875	2520	1358	1940	2042.00	-118146	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	5	1	32658542	674	-5.58	1.46	12	52.45	-370.00	1419.00	2255	20250107	-8.43	475	20241115	334.74	2255	-8.43	20250107	1096	88.41	20250102	2255	-8.43	20250107	475	334.74	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
112	20250107	100736	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1921	-19	5	-0.98	27002041632	13241522	273.24	2100	2255	1875	2520	1358	1940	2039.19	-105707	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	1	1	32658542	627	-5.19	1.35	12	40.55	-370.00	1419.00	2255	20250107	-14.81	475	20241115	304.42	2255	-14.81	20250107	1096	75.27	20250102	2255	-14.81	20250107	475	304.42	20241115	0.00	N	123010	500	163 억	N	N	N	02	N
113	20250107	090738	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	1891	-49	5	-2.53	11457751298	5466960	112.81	2100	2255	1891	2520	1358	1940	2095.82	-54720	2125	2032	1847	1754	1569	2079	1801	163	580	500	0	1	1	32658542	618	-5.11	1.33	12	16.74	-370.00	1419.00	2255	20250107	-16.14	475	20241115	298.11	2255	-16.14	20250107	1096	72.54	20250102	2255	-16.14	20250107	475	298.11	20241115	0.00	N	123010	500	163 억	Y	N	N	02	N
114	20250106	160727	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	447	1	29.94	8767941495	4844224	77.95	1727	1940	1662	1940	1046	1493	1809.98	-18194	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	634	-5.24	1.37	12	14.83	-370.00	1419.00	2105	20240108	-7.84	475	20241115	308.42	1940	0.00	20250106	1096	77.01	20250102	2105	-7.84	20240108	475	308.42	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
115	20250106	150725	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	447	1	29.94	8761642315	4840977	77.89	1727	1940	1662	1940	1046	1493	1809.89	-21441	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	634	-5.24	1.37	12	14.82	-370.00	1419.00	2105	20240108	-7.84	475	20241115	308.42	1940	0.00	20250106	1096	77.01	20250102	2105	-7.84	20240108	475	308.42	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
116	20250106	140727	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	447	1	29.94	8737811355	4828693	77.70	1727	1940	1662	1940	1046	1493	1809.56	-33725	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	634	-5.24	1.37	12	14.79	-370.00	1419.00	2105	20240108	-7.84	475	20241115	308.42	1940	0.00	20250106	1096	77.01	20250102	2105	-7.84	20240108	475	308.42	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
117	20250106	130724	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	447	1	29.94	8706912975	4812766	77.44	1727	1940	1662	1940	1046	1493	1809.13	-49652	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	634	-5.24	1.37	12	14.74	-370.00	1419.00	2105	20240108	-7.84	475	20241115	308.42	1940	0.00	20250106	1096	77.01	20250102	2105	-7.84	20240108	475	308.42	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
118	20250106	120723	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	447	1	29.94	8673430515	4795507	77.16	1727	1940	1662	1940	1046	1493	1808.66	-66911	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	634	-5.24	1.37	12	14.68	-370.00	1419.00	2105	20240108	-7.84	475	20241115	308.42	1940	0.00	20250106	1096	77.01	20250102	2105	-7.84	20240108	475	308.42	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
119	20250106	110722	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	447	1	29.94	8645467355	4781093	76.93	1727	1940	1662	1940	1046	1493	1808.26	-81243	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	634	-5.24	1.37	12	14.64	-370.00	1419.00	2105	20240108	-7.84	475	20241115	308.42	1940	0.00	20250106	1096	77.01	20250102	2105	-7.84	20240108	475	308.42	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
120	20250106	100721	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1940	447	1	29.94	8604306375	4759876	76.59	1727	1940	1662	1940	1046	1493	1807.67	-81243	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	634	-5.24	1.37	12	14.57	-370.00	1419.00	2105	20240108	-7.84	475	20241115	308.42	1940	0.00	20250106	1096	77.01	20250102	2105	-7.84	20240108	475	308.42	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
121	20250106	090720	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1899	406	2	27.19	6511839835	3681285	59.23	1727	1899	1662	1940	1046	1493	1768.90	-70671	1708	1600	1385	1277	1062	1654	1331	163	447	500	890	1	1	32658542	620	-5.13	1.34	12	11.27	-370.00	1419.00	2105	20240108	-9.79	475	20241115	299.79	1899	0.00	20250106	1096	73.27	20250102	2105	-9.79	20240108	475	299.79	20241115	0.01	N	123010	500	163 억	Y	N	N	01	N
122	20250103	160717	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	344	1	29.94	8684213061	6212680	261.49	1195	1493	1170	1493	805	1149	1397.96	30474	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	488	-4.04	1.05	12	19.02	-370.00	1419.00	2105	20240108	-29.07	475	20241115	214.32	1493	0.00	20250103	1096	36.22	20250102	2105	-29.07	20240108	475	214.32	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
123	20250103	150720	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	344	1	29.94	8670986574	6203821	261.12	1195	1493	1170	1493	805	1149	1397.88	30524	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	488	-4.04	1.05	12	19.00	-370.00	1419.00	2105	20240108	-29.07	475	20241115	214.32	1493	0.00	20250103	1096	36.22	20250102	2105	-29.07	20240108	475	214.32	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
124	20250103	140720	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	344	1	29.94	8644136462	6185837	260.36	1195	1493	1170	1493	805	1149	1397.60	30524	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	488	-4.04	1.05	12	18.94	-370.00	1419.00	2105	20240108	-29.07	475	20241115	214.32	1493	0.00	20250103	1096	36.22	20250102	2105	-29.07	20240108	475	214.32	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
125	20250103	130719	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	344	1	29.94	8620481370	6169993	259.69	1195	1493	1170	1493	805	1149	1397.36	30524	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	488	-4.04	1.05	12	18.89	-370.00	1419.00	2105	20240108	-29.07	475	20241115	214.32	1493	0.00	20250103	1096	36.22	20250102	2105	-29.07	20240108	475	214.32	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
126	20250103	120718	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	344	1	29.94	8575939208	6140159	258.44	1195	1493	1170	1493	805	1149	1396.89	30524	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	488	-4.04	1.05	12	18.80	-370.00	1419.00	2105	20240108	-29.07	475	20241115	214.32	1493	0.00	20250103	1096	36.22	20250102	2105	-29.07	20240108	475	214.32	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
127	20250103	110719	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	344	1	29.94	8521767196	6103875	256.91	1195	1493	1170	1493	805	1149	1396.32	30524	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	488	-4.04	1.05	12	18.69	-370.00	1419.00	2105	20240108	-29.07	475	20241115	214.32	1493	0.00	20250103	1096	36.22	20250102	2105	-29.07	20240108	475	214.32	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
128	20250103	100716	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1493	344	1	29.94	8313189124	5964171	251.03	1195	1493	1170	1493	805	1149	1394.05	30524	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	488	-4.04	1.05	12	18.26	-370.00	1419.00	2105	20240108	-29.07	475	20241115	214.32	1493	0.00	20250103	1096	36.22	20250102	2105	-29.07	20240108	475	214.32	20241115	0.01	N	123010	500	163 억	N	N	N	01	N
129	20250103	090720	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1314	165	2	14.36	814637901	663245	27.92	1195	1314	1170	1493	805	1149	1228.84	106297	1239	1194	1145	1100	1051	1169	1075	163	344	500	680	1	1	32658542	429	-3.55	0.93	12	2.03	-370.00	1419.00	2105	20240108	-37.58	475	20241115	176.63	1314	0.00	20250103	1096	19.89	20250102	2105	-37.58	20240108	475	176.63	20241115	0.01	N	123010	500	163 억	Y	N	N	01	N
130	20250102	160712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1149	5	2	0.44	2658822593	2323760	36.89	1165	1190	1096	1487	801	1144	1144.19	-103834	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	375	-3.11	0.81	12	7.12	-370.00	1419.00	2105	20240108	-45.42	475	20241115	141.89	1190	-3.45	20250102	1096	4.84	20250102	2105	-45.42	20240108	475	141.89	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
131	20250102	150714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1127	-17	5	-1.49	2573226985	2248768	35.70	1165	1190	1096	1487	801	1144	1144.29	-90580	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	368	-3.05	0.79	12	6.89	-370.00	1419.00	2105	20240108	-46.46	475	20241115	137.26	1190	-5.29	20250102	1096	2.83	20250102	2105	-46.46	20240108	475	137.26	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
132	20250102	140711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1122	-22	5	-1.92	2476976939	2163223	34.34	1165	1190	1096	1487	801	1144	1145.06	-85881	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	366	-3.03	0.79	12	6.62	-370.00	1419.00	2105	20240108	-46.70	475	20241115	136.21	1190	-5.71	20250102	1096	2.37	20250102	2105	-46.70	20240108	475	136.21	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
133	20250102	130711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1133	-11	5	-0.96	2343086847	2044566	32.46	1165	1190	1096	1487	801	1144	1146.04	-85863	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	370	-3.06	0.80	12	6.26	-370.00	1419.00	2105	20240108	-46.18	475	20241115	138.53	1190	-4.79	20250102	1096	3.38	20250102	2105	-46.18	20240108	475	138.53	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
134	20250102	120710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1151	7	2	0.61	2097058341	1828660	29.03	1165	1190	1096	1487	801	1144	1146.83	-55879	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	376	-3.11	0.81	12	5.60	-370.00	1419.00	2105	20240108	-45.32	475	20241115	142.32	1190	-3.28	20250102	1096	5.02	20250102	2105	-45.32	20240108	475	142.32	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
135	20250102	110701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1135	-9	5	-0.79	1198807515	1057978	16.80	1165	1165	1096	1487	801	1144	1132.73	-80478	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	371	-3.07	0.80	12	3.24	-370.00	1419.00	2105	20240108	-46.08	475	20241115	138.95	1165	-2.58	20250102	1096	3.56	20250102	2105	-46.08	20240108	475	138.95	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
136	20250102	100708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1113	-31	5	-2.71	499740013	439193	6.97	1165	1165	1105	1487	801	1144	1137.31	-16464	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	363	-3.01	0.78	12	1.34	-370.00	1419.00	2105	20240108	-47.13	475	20241115	134.32	1165	-4.46	20250102	1105	0.72	20250102	2105	-47.13	20240108	475	134.32	20241115	0.01	N	123010	500	163 억	N	N	N	00	N
137	20250102	090702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1144	0	3	0.00	0	0	0.00	0	0	0	1487	801	1144	0.00	0	1318	1230	1131	1043	944	1275	1088	163	343	500	680	1	1	32658542	374	-3.09	0.81	12	0.00	-370.00	1419.00	2105	20240108	-45.65	475	20241115	140.84	0	0.00	0	0	0.00	0	2105	-45.65	20240108	475	140.84	20241115	0.01	N	123010	500	163 억	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History