KissMeData/446540/price/prices-20250101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	-40	5	-1.27	97133270	31125	66.77	3115	3175	3090	4080	2200	3140	3120.75	4.94	-7845	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	644	-620.00	1.28	12	0.15	-5.00	2414.00	6200	20240319	-50.00	2725	20241209	13.76	3365	-7.88	20250114	3010	2.99	20250102	6200	-50.00	20240319	2725	13.76	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
3	20250124	151333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	-30	5	-0.96	93329500	29898	64.14	3115	3175	3090	4080	2200	3140	3121.60	4.94	-7928	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	646	-622.00	1.29	12	0.14	-5.00	2414.00	6200	20240319	-49.84	2725	20241209	14.13	3365	-7.58	20250114	3010	3.32	20250102	6200	-49.84	20240319	2725	14.13	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
4	20250124	141331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-20	5	-0.64	74592220	23860	51.19	3115	3175	3110	4080	2200	3140	3126.25	4.94	-6467	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	648	-624.00	1.29	12	0.11	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	3365	-7.28	20250114	3010	3.65	20250102	6200	-49.68	20240319	2725	14.50	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
5	20250124	131335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-5	5	-0.16	70068135	22408	48.07	3115	3175	3110	4080	2200	3140	3126.92	4.94	-6164	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	651	-627.00	1.30	12	0.11	-5.00	2414.00	6200	20240319	-49.44	2725	20241209	15.05	3365	-6.84	20250114	3010	4.15	20250102	6200	-49.44	20240319	2725	15.05	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
6	20250124	121330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-15	5	-0.48	63555290	20320	43.59	3115	3175	3110	4080	2200	3140	3127.72	4.94	-6849	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	649	-625.00	1.29	12	0.10	-5.00	2414.00	6200	20240319	-49.60	2725	20241209	14.68	3365	-7.13	20250114	3010	3.82	20250102	6200	-49.60	20240319	2725	14.68	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
7	20250124	111331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-15	5	-0.48	44172570	14104	30.26	3115	3175	3110	4080	2200	3140	3131.92	4.94	-7498	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	649	-625.00	1.29	12	0.07	-5.00	2414.00	6200	20240319	-49.60	2725	20241209	14.68	3365	-7.13	20250114	3010	3.82	20250102	6200	-49.60	20240319	2725	14.68	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
8	20250124	101328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-10	5	-0.32	35061415	11195	24.02	3115	3175	3110	4080	2200	3140	3131.88	4.94	-7106	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	650	-626.00	1.30	12	0.05	-5.00	2414.00	6200	20240319	-49.52	2725	20241209	14.86	3365	-6.98	20250114	3010	3.99	20250102	6200	-49.52	20240319	2725	14.86	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
9	20250124	091337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-25	5	-0.80	19106010	6116	13.12	3115	3145	3110	4080	2200	3140	3123.94	4.94	-4423	3213	3176	3113	3076	3013	3145	3045	104	940	500	2190	5	1	20771000	647	-623.00	1.29	12	0.03	-5.00	2414.00	6200	20240319	-49.76	2725	20241209	14.31	3365	-7.43	20250114	3010	3.49	20250102	6200	-49.76	20240319	2725	14.31	20241209	2.06	N	446540	500	103 억	1026695	N	N	7	N	N
10	20250123	161326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	5	2	0.16	143580625	46609	47.23	3150	3150	3050	4075	2195	3135	3080.53	4.92	4427	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	652	-628.00	1.30	12	0.22	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	3365	-6.69	20250114	3010	4.32	20250102	6200	-49.35	20240319	2725	15.23	20241209	2.10	N	446540	500	103 억	1022268	N	N	7	N	N
11	20250123	151325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-45	5	-1.44	137556035	44677	45.27	3150	3150	3050	4075	2195	3135	3078.90	4.92	3731	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	642	-618.00	1.28	12	0.22	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	3365	-8.17	20250114	3010	2.66	20250102	6200	-50.16	20240319	2725	13.39	20241209	2.10	N	446540	500	103 억	1022268	N	N	0	N	N
12	20250123	141318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-45	5	-1.44	124287725	40369	40.90	3150	3150	3050	4075	2195	3135	3078.79	4.92	3518	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	642	-618.00	1.28	12	0.19	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	3365	-8.17	20250114	3010	2.66	20250102	6200	-50.16	20240319	2725	13.39	20241209	2.10	N	446540	500	103 억	1022268	N	N	0	N	N
13	20250123	131323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-40	5	-1.28	119480030	38812	39.33	3150	3150	3050	4075	2195	3135	3078.43	4.92	3248	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	643	-619.00	1.28	12	0.19	-5.00	2414.00	6200	20240319	-50.08	2725	20241209	13.58	3365	-8.02	20250114	3010	2.82	20250102	6200	-50.08	20240319	2725	13.58	20241209	2.10	N	446540	500	103 억	1022268	N	N	0	N	N
14	20250123	121325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-45	5	-1.44	75311565	24430	24.75	3150	3150	3050	4075	2195	3135	3082.75	4.92	-5502	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	642	-618.00	1.28	12	0.12	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	3365	-8.17	20250114	3010	2.66	20250102	6200	-50.16	20240319	2725	13.39	20241209	2.10	N	446540	500	103 억	1022268	N	N	0	N	N
15	20250123	111315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-55	5	-1.75	72638535	23563	23.87	3150	3150	3050	4075	2195	3135	3082.74	4.92	-5678	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	640	-616.00	1.28	12	0.11	-5.00	2414.00	6200	20240319	-50.32	2725	20241209	13.03	3365	-8.47	20250114	3010	2.33	20250102	6200	-50.32	20240319	2725	13.03	20241209	2.10	N	446540	500	103 억	1022268	N	N	0	N	N
16	20250123	101323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-30	5	-0.96	60863405	19736	20.00	3150	3150	3050	4075	2195	3135	3083.88	4.92	-5303	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	645	-621.00	1.29	12	0.10	-5.00	2414.00	6200	20240319	-49.92	2725	20241209	13.94	3365	-7.73	20250114	3010	3.16	20250102	6200	-49.92	20240319	2725	13.94	20241209	2.10	N	446540	500	103 억	1022268	N	N	0	N	N
17	20250123	091325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-45	5	-1.44	13464065	4327	4.38	3150	3150	3090	4075	2195	3135	3111.64	4.92	-2507	3345	3240	3165	3060	2985	3202	3022	104	940	500	2190	5	1	20771000	642	-618.00	1.28	12	0.02	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	3365	-8.17	20250114	3010	2.66	20250102	6200	-50.16	20240319	2725	13.39	20241209	2.10	N	446540	500	103 억	1022268	N	N	0	N	N
18	20250122	161315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-125	5	-3.83	308776130	97122	233.35	3250	3270	3090	4235	2285	3260	3179.35	4.89	6369	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	651	-627.00	1.30	12	0.47	-5.00	2414.00	6200	20240319	-49.44	2725	20241209	15.05	3365	-6.84	20250114	3010	4.15	20250102	6200	-49.44	20240319	2725	15.05	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
19	20250122	151317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-90	5	-2.76	299139845	94055	225.99	3250	3270	3090	4235	2285	3260	3180.48	4.89	8389	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	658	-634.00	1.31	12	0.45	-5.00	2414.00	6200	20240319	-48.87	2725	20241209	16.33	3365	-5.79	20250114	3010	5.32	20250102	6200	-48.87	20240319	2725	16.33	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
20	20250122	141314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-95	5	-2.91	287271705	90309	216.98	3250	3270	3090	4235	2285	3260	3180.99	4.89	10297	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	657	-633.00	1.31	12	0.43	-5.00	2414.00	6200	20240319	-48.95	2725	20241209	16.15	3365	-5.94	20250114	3010	5.15	20250102	6200	-48.95	20240319	2725	16.15	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
21	20250122	131316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	-100	5	-3.07	265219250	83299	200.14	3250	3270	3090	4235	2285	3260	3183.94	4.89	12751	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	656	-632.00	1.31	12	0.40	-5.00	2414.00	6200	20240319	-49.03	2725	20241209	15.96	3365	-6.09	20250114	3010	4.98	20250102	6200	-49.03	20240319	2725	15.96	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
22	20250122	121314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-45	5	-1.38	131493020	40923	98.33	3250	3270	3195	4235	2285	3260	3213.18	4.89	12720	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	668	-643.00	1.33	12	0.20	-5.00	2414.00	6200	20240319	-48.15	2725	20241209	17.98	3365	-4.46	20250114	3010	6.81	20250102	6200	-48.15	20240319	2725	17.98	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
23	20250122	111316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-20	5	-0.61	116912555	36381	87.41	3250	3270	3195	4235	2285	3260	3213.56	4.89	11629	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	673	-648.00	1.34	12	0.18	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3365	-3.71	20250114	3010	7.64	20250102	6200	-47.74	20240319	2725	18.90	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
24	20250122	101320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	45468370	14115	33.91	3250	3270	3195	4235	2285	3260	3221.28	4.89	1124	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	670	-645.00	1.34	12	0.07	-5.00	2414.00	6200	20240319	-47.98	2725	20241209	18.35	3365	-4.16	20250114	3010	7.14	20250102	6200	-47.98	20240319	2725	18.35	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
25	20250122	091317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	0	3	0.00	7181300	2205	5.30	3250	3265	3220	4235	2285	3260	3256.83	4.89	535	3393	3326	3273	3206	3153	3300	3180	104	975	500	2280	5	1	20771000	677	-652.00	1.35	12	0.01	-5.00	2414.00	6200	20240319	-47.42	2725	20241209	19.63	3365	-3.12	20250114	3010	8.31	20250102	6200	-47.42	20240319	2725	19.63	20241209	2.10	N	446540	500	103 억	1015899	N	N	1	N	N
26	20250121	161305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-40	5	-1.21	135698140	41570	199.59	3300	3340	3220	4290	2310	3300	3264.33	4.93	-8086	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	677	-652.00	1.35	12	0.20	-5.00	2414.00	6200	20240319	-47.42	2725	20241209	19.63	3365	-3.12	20250114	3010	8.31	20250102	6200	-47.42	20240319	2725	19.63	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
27	20250121	151309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-40	5	-1.21	128641505	39405	189.19	3300	3340	3220	4290	2310	3300	3264.60	4.93	-7515	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	677	-652.00	1.35	12	0.19	-5.00	2414.00	6200	20240319	-47.42	2725	20241209	19.63	3365	-3.12	20250114	3010	8.31	20250102	6200	-47.42	20240319	2725	19.63	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
28	20250121	141310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-40	5	-1.21	116790120	35755	171.67	3300	3340	3220	4290	2310	3300	3266.40	4.93	-7141	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	677	-652.00	1.35	12	0.17	-5.00	2414.00	6200	20240319	-47.42	2725	20241209	19.63	3365	-3.12	20250114	3010	8.31	20250102	6200	-47.42	20240319	2725	19.63	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
29	20250121	131308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	115135580	35247	169.23	3300	3340	3220	4290	2310	3300	3266.54	4.93	-6787	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	679	-654.00	1.35	12	0.17	-5.00	2414.00	6200	20240319	-47.26	2725	20241209	20.00	3365	-2.82	20250114	3010	8.64	20250102	6200	-47.26	20240319	2725	20.00	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
30	20250121	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	-30	5	-0.91	114267615	34981	167.95	3300	3340	3220	4290	2310	3300	3266.56	4.93	-6611	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	679	-654.00	1.35	12	0.17	-5.00	2414.00	6200	20240319	-47.26	2725	20241209	20.00	3365	-2.82	20250114	3010	8.64	20250102	6200	-47.26	20240319	2725	20.00	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
31	20250121	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-60	5	-1.82	106564990	32609	156.56	3300	3340	3220	4290	2310	3300	3267.96	4.93	-5175	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	673	-648.00	1.34	12	0.16	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3365	-3.71	20250114	3010	7.64	20250102	6200	-47.74	20240319	2725	18.90	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
32	20250121	101152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-65	5	-1.97	79607625	24295	116.65	3300	3340	3235	4290	2310	3300	3276.71	4.93	-4226	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	672	-647.00	1.34	12	0.12	-5.00	2414.00	6200	20240319	-47.82	2725	20241209	18.72	3365	-3.86	20250114	3010	7.48	20250102	6200	-47.82	20240319	2725	18.72	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
33	20250121	091309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	35	2	1.06	15673505	4726	22.69	3300	3340	3300	4290	2310	3300	3316.44	4.93	-972	3413	3356	3278	3221	3143	3317	3182	104	990	500	2310	5	1	20771000	693	-667.00	1.38	12	0.02	-5.00	2414.00	6200	20240319	-46.21	2725	20241209	22.39	3365	-0.89	20250114	3010	10.80	20250102	6200	-46.21	20240319	2725	22.39	20241209	2.06	N	446540	500	103 억	1023970	N	N	1	N	N
34	20250120	161255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	68672165	20828	57.01	3325	3335	3200	4320	2330	3325	3297.11	4.94	-1109	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	685	-660.00	1.37	12	0.10	-5.00	2414.00	6200	20240319	-46.77	2725	20241209	21.10	3365	-1.93	20250114	3010	9.63	20250102	6200	-46.77	20240319	2725	21.10	20241209	2.03	N	446540	500	103 억	1025079	N	N	1	N	N
35	20250120	151308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-30	5	-0.90	65379785	19831	54.28	3325	3335	3200	4320	2330	3325	3296.85	4.94	-1228	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	684	-659.00	1.36	12	0.10	-5.00	2414.00	6200	20240319	-46.85	2725	20241209	20.92	3365	-2.08	20250114	3010	9.47	20250102	6200	-46.85	20240319	2725	20.92	20241209	2.03	N	446540	500	103 억	1025079	N	N	6	N	N
36	20250120	141306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-15	5	-0.45	58774970	17830	48.80	3325	3335	3200	4320	2330	3325	3296.41	4.94	-1414	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	688	-662.00	1.37	12	0.09	-5.00	2414.00	6200	20240319	-46.61	2725	20241209	21.47	3365	-1.63	20250114	3010	9.97	20250102	6200	-46.61	20240319	2725	21.47	20241209	2.03	N	446540	500	103 억	1025079	N	N	6	N	N
37	20250120	131305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-10	5	-0.30	45723625	13895	38.03	3325	3335	3200	4320	2330	3325	3290.65	4.94	-2155	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	689	-663.00	1.37	12	0.07	-5.00	2414.00	6200	20240319	-46.53	2725	20241209	21.65	3365	-1.49	20250114	3010	10.13	20250102	6200	-46.53	20240319	2725	21.65	20241209	2.03	N	446540	500	103 억	1025079	N	N	6	N	N
38	20250120	121309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-40	5	-1.20	42822835	13016	35.63	3325	3335	3200	4320	2330	3325	3290.01	4.94	-1774	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	682	-657.00	1.36	12	0.06	-5.00	2414.00	6200	20240319	-47.02	2725	20241209	20.55	3365	-2.38	20250114	3010	9.14	20250102	6200	-47.02	20240319	2725	20.55	20241209	2.03	N	446540	500	103 억	1025079	N	N	6	N	N
39	20250120	111308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-5	5	-0.15	40183355	12214	33.43	3325	3335	3200	4320	2330	3325	3289.94	4.94	-1834	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	690	-664.00	1.38	12	0.06	-5.00	2414.00	6200	20240319	-46.45	2725	20241209	21.83	3365	-1.34	20250114	3010	10.30	20250102	6200	-46.45	20240319	2725	21.83	20241209	2.03	N	446540	500	103 억	1025079	N	N	6	N	N
40	20250120	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	0	3	0.00	31911795	9706	26.57	3325	3335	3200	4320	2330	3325	3287.84	4.94	-918	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	691	-665.00	1.38	12	0.05	-5.00	2414.00	6200	20240319	-46.37	2725	20241209	22.02	3365	-1.19	20250114	3010	10.47	20250102	6200	-46.37	20240319	2725	22.02	20241209	2.03	N	446540	500	103 억	1025079	N	N	6	N	N
41	20250120	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	5	2	0.15	18811400	5748	15.73	3325	3335	3200	4320	2330	3325	3272.69	4.94	-811	3401	3362	3311	3272	3221	3382	3292	104	995	500	2320	5	1	20771000	692	-666.00	1.38	12	0.03	-5.00	2414.00	6200	20240319	-46.29	2725	20241209	22.20	3365	-1.04	20250114	3010	10.63	20250102	6200	-46.29	20240319	2725	22.20	20241209	2.03	N	446540	500	103 억	1025079	N	N	6	N	N
42	20250117	161302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	35	2	1.06	120668620	36433	132.40	3260	3350	3260	4275	2305	3290	3312.07	4.94	-1485	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	691	-665.00	1.38	12	0.18	-5.00	2414.00	6200	20240319	-46.37	2725	20241209	22.02	3365	-1.19	20250114	3010	10.47	20250102	6200	-46.37	20240319	2725	22.02	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
43	20250117	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	30	2	0.91	117344675	35433	128.77	3260	3350	3260	4275	2305	3290	3311.73	4.94	-1238	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	690	-664.00	1.38	12	0.17	-5.00	2414.00	6200	20240319	-46.45	2725	20241209	21.83	3365	-1.34	20250114	3010	10.30	20250102	6200	-46.45	20240319	2725	21.83	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
44	20250117	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	20	2	0.61	105842800	31960	116.15	3260	3350	3260	4275	2305	3290	3311.73	4.94	-322	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	688	-662.00	1.37	12	0.15	-5.00	2414.00	6200	20240319	-46.61	2725	20241209	21.47	3365	-1.63	20250114	3010	9.97	20250102	6200	-46.61	20240319	2725	21.47	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
45	20250117	131305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	35	2	1.06	90660410	27393	99.55	3260	3350	3260	4275	2305	3290	3309.62	4.94	2771	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	691	-665.00	1.38	12	0.13	-5.00	2414.00	6200	20240319	-46.37	2725	20241209	22.02	3365	-1.19	20250114	3010	10.47	20250102	6200	-46.37	20240319	2725	22.02	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
46	20250117	121306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	25	2	0.76	72617925	21958	79.80	3260	3350	3260	4275	2305	3290	3307.13	4.94	3214	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	689	-663.00	1.37	12	0.11	-5.00	2414.00	6200	20240319	-46.53	2725	20241209	21.65	3365	-1.49	20250114	3010	10.13	20250102	6200	-46.53	20240319	2725	21.65	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
47	20250117	111307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	25	2	0.76	70231360	21234	77.17	3260	3350	3260	4275	2305	3290	3307.50	4.94	2926	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	689	-663.00	1.37	12	0.10	-5.00	2414.00	6200	20240319	-46.53	2725	20241209	21.65	3365	-1.49	20250114	3010	10.13	20250102	6200	-46.53	20240319	2725	21.65	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
48	20250117	101306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	15	2	0.46	52197635	15774	57.32	3260	3350	3260	4275	2305	3290	3309.09	4.94	-516	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	686	-661.00	1.37	12	0.08	-5.00	2414.00	6200	20240319	-46.69	2725	20241209	21.28	3365	-1.78	20250114	3010	9.80	20250102	6200	-46.69	20240319	2725	21.28	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
49	20250117	091306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	45	2	1.37	21042940	6398	23.25	3260	3335	3260	4275	2305	3290	3288.99	4.94	1353	3383	3336	3273	3226	3163	3360	3250	104	985	500	2300	5	1	20771000	693	-667.00	1.38	12	0.03	-5.00	2414.00	6200	20240319	-46.21	2725	20241209	22.39	3365	-0.89	20250114	3010	10.80	20250102	6200	-46.21	20240319	2725	22.39	20241209	2.08	N	446540	500	103 억	1026564	N	N	6	N	N
50	20250116	161257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	35	2	1.08	88072135	26762	56.43	3270	3320	3210	4230	2280	3255	3290.94	4.90	8334	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	683	-658.00	1.36	12	0.13	-5.00	2414.00	6200	20240319	-46.94	2725	20241209	20.73	3365	-2.23	20250114	3010	9.30	20250102	6200	-46.94	20240319	2725	20.73	20241209	2.07	N	446540	500	103 억	1018222	N	N	6	N	N
51	20250116	151154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	35	2	1.08	84347345	25630	54.05	3270	3320	3210	4230	2280	3255	3290.96	4.90	8440	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	683	-658.00	1.36	12	0.12	-5.00	2414.00	6200	20240319	-46.94	2725	20241209	20.73	3365	-2.23	20250114	3010	9.30	20250102	6200	-46.94	20240319	2725	20.73	20241209	2.07	N	446540	500	103 억	1018222	N	N	0	N	N
52	20250116	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	55	2	1.69	75943530	23081	48.67	3270	3320	3210	4230	2280	3255	3290.31	4.90	8722	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	688	-662.00	1.37	12	0.11	-5.00	2414.00	6200	20240319	-46.61	2725	20241209	21.47	3365	-1.63	20250114	3010	9.97	20250102	6200	-46.61	20240319	2725	21.47	20241209	2.07	N	446540	500	103 억	1018222	N	N	0	N	N
53	20250116	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	25	2	0.77	61466300	18686	39.40	3270	3320	3210	4230	2280	3255	3289.43	4.90	9055	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	681	-656.00	1.36	12	0.09	-5.00	2414.00	6200	20240319	-47.10	2725	20241209	20.37	3365	-2.53	20250114	3010	8.97	20250102	6200	-47.10	20240319	2725	20.37	20241209	2.07	N	446540	500	103 억	1018222	N	N	0	N	N
54	20250116	121301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	35	2	1.08	58307125	17721	37.37	3270	3320	3210	4230	2280	3255	3290.28	4.90	8469	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	683	-658.00	1.36	12	0.09	-5.00	2414.00	6200	20240319	-46.94	2725	20241209	20.73	3365	-2.23	20250114	3010	9.30	20250102	6200	-46.94	20240319	2725	20.73	20241209	2.07	N	446540	500	103 억	1018222	N	N	0	N	N
55	20250116	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	40	2	1.23	56276685	17104	36.07	3270	3320	3210	4230	2280	3255	3290.26	4.90	8424	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	684	-659.00	1.36	12	0.08	-5.00	2414.00	6200	20240319	-46.85	2725	20241209	20.92	3365	-2.08	20250114	3010	9.47	20250102	6200	-46.85	20240319	2725	20.92	20241209	2.07	N	446540	500	103 억	1018222	N	N	0	N	N
56	20250116	101304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	65	2	2.00	46138415	14011	29.55	3270	3320	3210	4230	2280	3255	3293.01	4.90	7950	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	690	-664.00	1.38	12	0.07	-5.00	2414.00	6200	20240319	-46.45	2725	20241209	21.83	3365	-1.34	20250114	3010	10.30	20250102	6200	-46.45	20240319	2725	21.83	20241209	2.07	N	446540	500	103 억	1018222	N	N	0	N	N
57	20250116	091306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	45	2	1.38	11434785	3492	7.36	3270	3300	3210	4230	2280	3255	3274.57	4.90	2176	3411	3332	3271	3192	3131	3302	3162	104	975	500	2270	5	1	20771000	685	-660.00	1.37	12	0.02	-5.00	2414.00	6200	20240319	-46.77	2725	20241209	21.10	3365	-1.93	20250114	3010	9.63	20250102	6200	-46.77	20240319	2725	21.10	20241209	2.07	N	446540	500	103 억	1018222	N	N	0	N	N
58	20250115	161258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-65	5	-1.96	154477835	47243	84.06	3315	3350	3210	4315	2325	3320	3269.86	4.96	-11642	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	676	-651.00	1.35	12	0.23	-5.00	2414.00	6200	20240319	-47.50	2725	20241209	19.45	3365	-3.27	20250114	3010	8.14	20250102	6200	-47.50	20240319	2725	19.45	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
59	20250115	151300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-90	5	-2.71	144182770	44079	78.43	3315	3350	3210	4315	2325	3320	3271.01	4.96	-9315	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	671	-646.00	1.34	12	0.21	-5.00	2414.00	6200	20240319	-47.90	2725	20241209	18.53	3365	-4.01	20250114	3010	7.31	20250102	6200	-47.90	20240319	2725	18.53	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
60	20250115	141254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-70	5	-2.11	117221620	35733	63.58	3315	3350	3235	4315	2325	3320	3280.49	4.96	-8258	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	675	-650.00	1.35	12	0.17	-5.00	2414.00	6200	20240319	-47.58	2725	20241209	19.27	3365	-3.42	20250114	3010	7.97	20250102	6200	-47.58	20240319	2725	19.27	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
61	20250115	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-70	5	-2.11	110171115	33566	59.72	3315	3350	3235	4315	2325	3320	3282.22	4.96	-7314	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	675	-650.00	1.35	12	0.16	-5.00	2414.00	6200	20240319	-47.58	2725	20241209	19.27	3365	-3.42	20250114	3010	7.97	20250102	6200	-47.58	20240319	2725	19.27	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
62	20250115	121245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-45	5	-1.36	90860890	27626	49.15	3315	3350	3260	4315	2325	3320	3288.96	4.96	-3922	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	680	-655.00	1.36	12	0.13	-5.00	2414.00	6200	20240319	-47.18	2725	20241209	20.18	3365	-2.67	20250114	3010	8.80	20250102	6200	-47.18	20240319	2725	20.18	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
63	20250115	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-55	5	-1.66	81976850	24909	44.32	3315	3350	3260	4315	2325	3320	3291.05	4.96	-1646	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	678	-653.00	1.35	12	0.12	-5.00	2414.00	6200	20240319	-47.34	2725	20241209	19.82	3365	-2.97	20250114	3010	8.47	20250102	6200	-47.34	20240319	2725	19.82	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
64	20250115	101257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-30	5	-0.90	65483845	19863	35.34	3315	3350	3265	4315	2325	3320	3296.78	4.96	1627	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	683	-658.00	1.36	12	0.10	-5.00	2414.00	6200	20240319	-46.94	2725	20241209	20.73	3365	-2.23	20250114	3010	9.30	20250102	6200	-46.94	20240319	2725	20.73	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
65	20250115	091302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	0	3	0.00	14867520	4463	7.94	3315	3350	3310	4315	2325	3320	3331.28	4.96	-1185	3460	3390	3295	3225	3130	3425	3260	104	995	500	2320	5	1	20771000	690	-664.00	1.38	12	0.02	-5.00	2414.00	6200	20240319	-46.45	2725	20241209	21.83	3365	-1.34	20250114	3010	10.30	20250102	6200	-46.45	20240319	2725	21.83	20241209	2.06	N	446540	500	103 억	1029235	N	N	0	N	N
66	20250114	161239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	110	2	3.43	184130435	56193	156.08	3205	3365	3200	4170	2250	3210	3276.75	4.91	9858	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	690	-664.00	1.38	12	0.27	-5.00	2414.00	6200	20240319	-46.45	2725	20241209	21.83	3365	-1.34	20250114	3010	10.30	20250102	6200	-46.45	20240319	2725	21.83	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
67	20250114	151257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	115	2	3.58	180289810	55036	152.87	3205	3365	3200	4170	2250	3210	3275.85	4.91	9585	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	691	-665.00	1.38	12	0.26	-5.00	2414.00	6200	20240319	-46.37	2725	20241209	22.02	3365	-1.19	20250114	3010	10.47	20250102	6200	-46.37	20240319	2725	22.02	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
68	20250114	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	150	2	4.67	152649405	46667	129.62	3205	3365	3200	4170	2250	3210	3271.04	4.91	6083	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	698	-672.00	1.39	12	0.22	-5.00	2414.00	6200	20240319	-45.81	2725	20241209	23.30	3365	-0.15	20250114	3010	11.63	20250102	6200	-45.81	20240319	2725	23.30	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
69	20250114	131251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	35	2	1.09	75638405	23431	65.08	3205	3270	3200	4170	2250	3210	3228.13	4.91	4931	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	674	-649.00	1.34	12	0.11	-5.00	2414.00	6200	20240319	-47.66	2725	20241209	19.08	3325	-2.41	20250113	3010	7.81	20250102	6200	-47.66	20240319	2725	19.08	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
70	20250114	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	25	2	0.78	65307855	20240	56.22	3205	3270	3200	4170	2250	3210	3226.67	4.91	3567	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	672	-647.00	1.34	12	0.10	-5.00	2414.00	6200	20240319	-47.82	2725	20241209	18.72	3325	-2.71	20250113	3010	7.48	20250102	6200	-47.82	20240319	2725	18.72	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
71	20250114	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	15	2	0.47	61573640	19082	53.00	3205	3270	3200	4170	2250	3210	3226.79	4.91	3375	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	670	-645.00	1.34	12	0.09	-5.00	2414.00	6200	20240319	-47.98	2725	20241209	18.35	3325	-3.01	20250113	3010	7.14	20250102	6200	-47.98	20240319	2725	18.35	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
72	20250114	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	25	2	0.78	50131915	15513	43.09	3205	3270	3200	4170	2250	3210	3231.61	4.91	2388	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	672	-647.00	1.34	12	0.07	-5.00	2414.00	6200	20240319	-47.82	2725	20241209	18.72	3325	-2.71	20250113	3010	7.48	20250102	6200	-47.82	20240319	2725	18.72	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
73	20250114	091250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	60	2	1.87	9177020	2843	7.90	3205	3270	3200	4170	2250	3210	3227.94	4.91	1020	3363	3286	3248	3171	3133	3267	3152	104	960	500	2240	5	1	20771000	679	-654.00	1.35	12	0.01	-5.00	2414.00	6200	20240319	-47.26	2725	20241209	20.00	3325	-1.65	20250113	3010	8.64	20250102	6200	-47.26	20240319	2725	20.00	20241209	2.13	N	446540	500	103 억	1019726	N	N	1	N	N
74	20250113	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-100	5	-3.02	116948190	35900	64.91	3320	3325	3210	4300	2320	3310	3257.90	4.97	-12508	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	667	-642.00	1.33	12	0.17	-5.00	2414.00	6200	20240319	-48.23	2725	20241209	17.80	3325	-3.46	20250113	3010	6.64	20250102	6200	-48.23	20240319	2725	17.80	20241209	2.13	N	446540	500	103 억	1031834	N	N	1	N	N
75	20250113	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-80	5	-2.42	114171270	35035	63.35	3320	3325	3210	4300	2320	3310	3258.78	4.97	-12303	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	671	-646.00	1.34	12	0.17	-5.00	2414.00	6200	20240319	-47.90	2725	20241209	18.53	3325	-2.86	20250113	3010	7.31	20250102	6200	-47.90	20240319	2725	18.53	20241209	2.13	N	446540	500	103 억	1031834	N	N	5	N	N
76	20250113	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-80	5	-2.42	100708915	30854	55.79	3320	3325	3210	4300	2320	3310	3264.05	4.97	-13260	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	671	-646.00	1.34	12	0.15	-5.00	2414.00	6200	20240319	-47.90	2725	20241209	18.53	3325	-2.86	20250113	3010	7.31	20250102	6200	-47.90	20240319	2725	18.53	20241209	2.13	N	446540	500	103 억	1031834	N	N	5	N	N
77	20250113	131220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-100	5	-3.02	92682900	28370	51.30	3320	3325	3210	4300	2320	3310	3266.93	4.97	-12207	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	667	-642.00	1.33	12	0.14	-5.00	2414.00	6200	20240319	-48.23	2725	20241209	17.80	3325	-3.46	20250113	3010	6.64	20250102	6200	-48.23	20240319	2725	17.80	20241209	2.13	N	446540	500	103 억	1031834	N	N	5	N	N
78	20250113	121224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-50	5	-1.51	68273560	20815	37.64	3320	3325	3215	4300	2320	3310	3280.02	4.97	-8211	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	677	-652.00	1.35	12	0.10	-5.00	2414.00	6200	20240319	-47.42	2725	20241209	19.63	3325	-1.95	20250113	3010	8.31	20250102	6200	-47.42	20240319	2725	19.63	20241209	2.13	N	446540	500	103 억	1031834	N	N	5	N	N
79	20250113	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-50	5	-1.51	63607230	19373	35.03	3320	3325	3240	4300	2320	3310	3283.29	4.97	-8158	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	677	-652.00	1.35	12	0.09	-5.00	2414.00	6200	20240319	-47.42	2725	20241209	19.63	3325	-1.95	20250113	3010	8.31	20250102	6200	-47.42	20240319	2725	19.63	20241209	2.13	N	446540	500	103 억	1031834	N	N	5	N	N
80	20250113	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-20	5	-0.60	41906160	12725	23.01	3320	3325	3270	4300	2320	3310	3293.21	4.97	-6480	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	683	-658.00	1.36	12	0.06	-5.00	2414.00	6200	20240319	-46.94	2725	20241209	20.73	3325	-1.05	20250113	3010	9.30	20250102	6200	-46.94	20240319	2725	20.73	20241209	2.13	N	446540	500	103 억	1031834	N	N	5	N	N
81	20250113	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-30	5	-0.91	4727630	1434	2.59	3320	3320	3280	4300	2320	3310	3296.81	4.97	-617	3373	3341	3278	3246	3183	3357	3262	104	990	500	2310	5	1	20771000	681	-656.00	1.36	12	0.01	-5.00	2414.00	6200	20240319	-47.10	2725	20241209	20.37	3320	-1.20	20250113	3010	8.97	20250102	6200	-47.10	20240319	2725	20.37	20241209	2.13	N	446540	500	103 억	1031834	N	N	5	N	N
82	20250110	161200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	40	2	1.22	181018900	55268	88.39	3225	3310	3215	4250	2290	3270	3275.21	4.94	5237	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	688	-662.00	1.37	12	0.27	-5.00	2414.00	6200	20240319	-46.61	2725	20241209	21.47	3310	0.00	20250110	3010	9.97	20250102	6200	-46.61	20240319	2725	21.47	20241209	2.17	N	446540	500	103 억	1026627	N	N	5	N	N
83	20250110	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	40	2	1.22	169172365	51685	82.66	3225	3310	3215	4250	2290	3270	3273.14	4.94	5060	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	688	-662.00	1.37	12	0.25	-5.00	2414.00	6200	20240319	-46.61	2725	20241209	21.47	3310	0.00	20250110	3010	9.97	20250102	6200	-46.61	20240319	2725	21.47	20241209	2.17	N	446540	500	103 억	1026627	N	N	1	N	N
84	20250110	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	20	2	0.61	117231935	35912	57.43	3225	3305	3215	4250	2290	3270	3264.42	4.94	3625	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	683	-658.00	1.36	12	0.17	-5.00	2414.00	6200	20240319	-46.94	2725	20241209	20.73	3305	-0.45	20250110	3010	9.30	20250102	6200	-46.94	20240319	2725	20.73	20241209	2.17	N	446540	500	103 억	1026627	N	N	1	N	N
85	20250110	131216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	5	2	0.15	81773610	25088	40.12	3225	3305	3215	4250	2290	3270	3259.47	4.94	4230	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	680	-655.00	1.36	12	0.12	-5.00	2414.00	6200	20240319	-47.18	2725	20241209	20.18	3305	-0.91	20250110	3010	8.80	20250102	6200	-47.18	20240319	2725	20.18	20241209	2.17	N	446540	500	103 억	1026627	N	N	1	N	N
86	20250110	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	10	2	0.31	72767535	22334	35.72	3225	3305	3215	4250	2290	3270	3258.15	4.94	3676	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	681	-656.00	1.36	12	0.11	-5.00	2414.00	6200	20240319	-47.10	2725	20241209	20.37	3305	-0.76	20250110	3010	8.97	20250102	6200	-47.10	20240319	2725	20.37	20241209	2.17	N	446540	500	103 억	1026627	N	N	1	N	N
87	20250110	111213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-30	5	-0.92	60766995	18647	29.82	3225	3305	3215	4250	2290	3270	3258.81	4.94	2805	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	673	-648.00	1.34	12	0.09	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3305	-1.97	20250110	3010	7.64	20250102	6200	-47.74	20240319	2725	18.90	20241209	2.17	N	446540	500	103 억	1026627	N	N	1	N	N
88	20250110	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-25	5	-0.76	44568010	13633	21.80	3225	3305	3225	4250	2290	3270	3269.13	4.94	2515	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	674	-649.00	1.34	12	0.07	-5.00	2414.00	6200	20240319	-47.66	2725	20241209	19.08	3305	-1.82	20250110	3010	7.81	20250102	6200	-47.66	20240319	2725	19.08	20241209	2.17	N	446540	500	103 억	1026627	N	N	1	N	N
89	20250110	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	15	2	0.46	11015285	3398	5.43	3225	3285	3225	4250	2290	3270	3241.70	4.94	737	3360	3315	3255	3210	3150	3322	3217	104	980	500	2280	5	1	20771000	682	-657.00	1.36	12	0.02	-5.00	2414.00	6200	20240319	-47.02	2725	20241209	20.55	3300	-0.45	20250109	3010	9.14	20250102	6200	-47.02	20240319	2725	20.55	20241209	2.17	N	446540	500	103 억	1026627	N	N	1	N	N
90	20250109	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	0	3	0.00	202895055	62519	91.17	3270	3300	3195	4250	2290	3270	3245.33	4.96	-4832	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	679	-654.00	1.35	12	0.30	-5.00	2414.00	6200	20240319	-47.26	2725	20241209	20.00	3300	-0.91	20250109	3010	8.64	20250102	6200	-47.26	20240319	2725	20.00	20241209	2.12	N	446540	500	103 억	1030941	N	N	1	N	N
91	20250109	151200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	10	2	0.31	197919145	61000	88.95	3270	3300	3195	4250	2290	3270	3244.58	4.96	-5622	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	681	-656.00	1.36	12	0.29	-5.00	2414.00	6200	20240319	-47.10	2725	20241209	20.37	3300	-0.61	20250109	3010	8.97	20250102	6200	-47.10	20240319	2725	20.37	20241209	2.12	N	446540	500	103 억	1030941	N	N	0	N	N
92	20250109	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	10	2	0.31	155018335	47891	69.84	3270	3300	3195	4250	2290	3270	3236.90	4.96	-11799	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	681	-656.00	1.36	12	0.23	-5.00	2414.00	6200	20240319	-47.10	2725	20241209	20.37	3300	-0.61	20250109	3010	8.97	20250102	6200	-47.10	20240319	2725	20.37	20241209	2.12	N	446540	500	103 억	1030941	N	N	0	N	N
93	20250109	131207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	15	2	0.46	108418455	33668	49.10	3270	3290	3195	4250	2290	3270	3220.22	4.96	-6604	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	682	-657.00	1.36	12	0.16	-5.00	2414.00	6200	20240319	-47.02	2725	20241209	20.55	3290	-0.15	20250109	3010	9.14	20250102	6200	-47.02	20240319	2725	20.55	20241209	2.12	N	446540	500	103 억	1030941	N	N	0	N	N
94	20250109	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-30	5	-0.92	94007370	29239	42.64	3270	3270	3195	4250	2290	3270	3215.14	4.96	-6865	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	673	-648.00	1.34	12	0.14	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3270	0.00	20250108	3010	7.64	20250102	6200	-47.74	20240319	2725	18.90	20241209	2.12	N	446540	500	103 억	1030941	N	N	0	N	N
95	20250109	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-55	5	-1.68	88616845	27570	40.20	3270	3270	3195	4250	2290	3270	3214.25	4.96	-6415	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	668	-643.00	1.33	12	0.13	-5.00	2414.00	6200	20240319	-48.15	2725	20241209	17.98	3270	0.00	20250108	3010	6.81	20250102	6200	-48.15	20240319	2725	17.98	20241209	2.12	N	446540	500	103 억	1030941	N	N	0	N	N
96	20250109	101210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-30	5	-0.92	79695825	24813	36.18	3270	3270	3195	4250	2290	3270	3211.86	4.96	-5952	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	673	-648.00	1.34	12	0.12	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3270	0.00	20250108	3010	7.64	20250102	6200	-47.74	20240319	2725	18.90	20241209	2.12	N	446540	500	103 억	1030941	N	N	0	N	N
97	20250109	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-5	5	-0.15	11416015	3529	5.15	3270	3270	3210	4250	2290	3270	3234.91	4.96	-1825	3370	3320	3220	3170	3070	3345	3195	104	980	500	2280	5	1	20771000	678	-653.00	1.35	12	0.02	-5.00	2414.00	6200	20240319	-47.34	2725	20241209	19.82	3270	0.00	20250108	3010	8.47	20250102	6200	-47.34	20240319	2725	19.82	20241209	2.12	N	446540	500	103 억	1030941	N	N	0	N	N
98	20250108	161156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	120	2	3.81	217693095	67955	121.19	3135	3270	3120	4095	2205	3150	3202.93	4.89	16713	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	679	-654.00	1.35	12	0.33	-5.00	2414.00	6200	20240319	-47.26	2725	20241209	20.00	3270	0.00	20250108	3010	8.64	20250102	6200	-47.26	20240319	2725	20.00	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
99	20250108	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	90	2	2.86	177559930	55613	99.18	3135	3240	3120	4095	2205	3150	3192.78	4.89	11137	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	673	-648.00	1.34	12	0.27	-5.00	2414.00	6200	20240319	-47.74	2725	20241209	18.90	3240	0.00	20250108	3010	7.64	20250102	6200	-47.74	20240319	2725	18.90	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
100	20250108	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	75	2	2.38	129645110	40751	72.67	3135	3225	3120	4095	2205	3150	3181.40	4.89	8577	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	670	-645.00	1.34	12	0.20	-5.00	2414.00	6200	20240319	-47.98	2725	20241209	18.35	3225	0.00	20250108	3010	7.14	20250102	6200	-47.98	20240319	2725	18.35	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
101	20250108	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	45	2	1.43	85409505	26950	48.06	3135	3210	3120	4095	2205	3150	3169.18	4.89	903	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	664	-639.00	1.32	12	0.13	-5.00	2414.00	6200	20240319	-48.47	2725	20241209	17.25	3220	-0.78	20250107	3010	6.15	20250102	6200	-48.47	20240319	2725	17.25	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
102	20250108	121200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	55	2	1.75	61549235	19455	34.70	3135	3210	3120	4095	2205	3150	3163.67	4.89	1105	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	666	-641.00	1.33	12	0.09	-5.00	2414.00	6200	20240319	-48.31	2725	20241209	17.61	3220	-0.47	20250107	3010	6.48	20250102	6200	-48.31	20240319	2725	17.61	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
103	20250108	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	15	2	0.48	52487565	16603	29.61	3135	3205	3120	4095	2205	3150	3161.33	4.89	1880	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	657	-633.00	1.31	12	0.08	-5.00	2414.00	6200	20240319	-48.95	2725	20241209	16.15	3220	-1.71	20250107	3010	5.15	20250102	6200	-48.95	20240319	2725	16.15	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
104	20250108	101201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-10	5	-0.32	16091685	5119	9.13	3135	3170	3120	4095	2205	3150	3143.52	4.89	-1070	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	652	-628.00	1.30	12	0.02	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	3220	-2.48	20250107	3010	4.32	20250102	6200	-49.35	20240319	2725	15.23	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
105	20250108	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-10	5	-0.32	8508565	2711	4.83	3135	3170	3120	4095	2205	3150	3138.53	4.89	-894	3246	3197	3171	3122	3096	3185	3110	104	945	500	2200	5	1	20771000	652	-628.00	1.30	12	0.01	-5.00	2414.00	6200	20240319	-49.35	2725	20241209	15.23	3220	-2.48	20250107	3010	4.32	20250102	6200	-49.35	20240319	2725	15.23	20241209	2.14	N	446540	500	103 억	1015426	N	N	2	N	N
106	20250107	161149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-55	5	-1.72	177845645	56018	75.96	3175	3220	3145	4165	2245	3205	3174.79	4.92	-7732	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	654	-630.00	1.30	12	0.27	-5.00	2414.00	6200	20240319	-49.19	2725	20241209	15.60	3220	-2.17	20250107	3010	4.65	20250102	6200	-49.19	20240319	2725	15.60	20241209	2.10	N	446540	500	103 억	1022549	N	N	2	N	N
107	20250107	151154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-50	5	-1.56	174253085	54878	74.41	3175	3220	3145	4165	2245	3205	3175.28	4.92	-6879	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	655	-631.00	1.31	12	0.26	-5.00	2414.00	6200	20240319	-49.11	2725	20241209	15.78	3220	-2.02	20250107	3010	4.82	20250102	6200	-49.11	20240319	2725	15.78	20241209	2.10	N	446540	500	103 억	1022549	N	N	0	N	N
108	20250107	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-35	5	-1.09	146398990	46048	62.44	3175	3220	3145	4165	2245	3205	3179.27	4.92	-6444	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	658	-634.00	1.31	12	0.22	-5.00	2414.00	6200	20240319	-48.87	2725	20241209	16.33	3220	-1.55	20250107	3010	5.32	20250102	6200	-48.87	20240319	2725	16.33	20241209	2.10	N	446540	500	103 억	1022549	N	N	0	N	N
109	20250107	131151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	0	3	0.00	135074390	42487	57.61	3175	3220	3145	4165	2245	3205	3179.19	4.92	-7002	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	666	-641.00	1.33	12	0.20	-5.00	2414.00	6200	20240319	-48.31	2725	20241209	17.61	3220	-0.47	20250107	3010	6.48	20250102	6200	-48.31	20240319	2725	17.61	20241209	2.10	N	446540	500	103 억	1022549	N	N	0	N	N
110	20250107	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-20	5	-0.62	122472760	38521	52.23	3175	3220	3145	4165	2245	3205	3179.38	4.92	-4708	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	662	-637.00	1.32	12	0.19	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	3220	-1.09	20250107	3010	5.81	20250102	6200	-48.63	20240319	2725	16.88	20241209	2.10	N	446540	500	103 억	1022549	N	N	0	N	N
111	20250107	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-15	5	-0.47	118669295	37331	50.62	3175	3220	3145	4165	2245	3205	3178.84	4.92	-3842	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	663	-638.00	1.32	12	0.18	-5.00	2414.00	6200	20240319	-48.55	2725	20241209	17.06	3220	-0.93	20250107	3010	5.98	20250102	6200	-48.55	20240319	2725	17.06	20241209	2.10	N	446540	500	103 억	1022549	N	N	0	N	N
112	20250107	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-30	5	-0.94	97179340	30605	41.50	3175	3220	3145	4165	2245	3205	3175.28	4.92	-2802	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	659	-635.00	1.32	12	0.15	-5.00	2414.00	6200	20240319	-48.79	2725	20241209	16.51	3220	-1.40	20250107	3010	5.48	20250102	6200	-48.79	20240319	2725	16.51	20241209	2.10	N	446540	500	103 억	1022549	N	N	0	N	N
113	20250107	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	0	3	0.00	14824205	4637	6.29	3175	3220	3175	4165	2245	3205	3196.94	4.92	-2085	3261	3232	3181	3152	3101	3247	3167	104	960	500	2240	5	1	20771000	666	-641.00	1.33	12	0.02	-5.00	2414.00	6200	20240319	-48.31	2725	20241209	17.61	3220	-0.47	20250107	3010	6.48	20250102	6200	-48.31	20240319	2725	17.61	20241209	2.10	N	446540	500	103 억	1022549	N	N	0	N	N
114	20250106	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	75	2	2.40	233641800	73340	169.78	3150	3210	3130	4065	2195	3130	3185.73	4.89	6256	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	666	-641.00	1.33	12	0.35	-5.00	2414.00	6200	20240319	-48.31	2725	20241209	17.61	3210	-0.16	20250106	3010	6.48	20250102	6200	-48.31	20240319	2725	17.61	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
115	20250106	151138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	70	2	2.24	212003200	66576	154.12	3150	3210	3130	4065	2195	3130	3184.38	4.89	6651	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	665	-640.00	1.33	12	0.32	-5.00	2414.00	6200	20240319	-48.39	2725	20241209	17.43	3210	-0.31	20250106	3010	6.31	20250102	6200	-48.39	20240319	2725	17.43	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
116	20250106	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	55	2	1.76	154850960	48663	112.65	3150	3210	3130	4065	2195	3130	3182.11	4.89	-355	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	662	-637.00	1.32	12	0.23	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	3210	-0.78	20250106	3010	5.81	20250102	6200	-48.63	20240319	2725	16.88	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
117	20250106	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	60	2	1.92	148021110	46519	107.69	3150	3210	3130	4065	2195	3130	3181.95	4.89	289	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	663	-638.00	1.32	12	0.22	-5.00	2414.00	6200	20240319	-48.55	2725	20241209	17.06	3210	-0.62	20250106	3010	5.98	20250102	6200	-48.55	20240319	2725	17.06	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
118	20250106	121135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	65	2	2.08	109686015	34510	79.89	3150	3205	3130	4065	2195	3130	3178.38	4.89	1163	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	664	-639.00	1.32	12	0.17	-5.00	2414.00	6200	20240319	-48.47	2725	20241209	17.25	3205	-0.31	20250106	3010	6.15	20250102	6200	-48.47	20240319	2725	17.25	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
119	20250106	111131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	55	2	1.76	86519965	27249	63.08	3150	3205	3130	4065	2195	3130	3175.16	4.89	2960	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	662	-637.00	1.32	12	0.13	-5.00	2414.00	6200	20240319	-48.63	2725	20241209	16.88	3205	-0.62	20250106	3010	5.81	20250102	6200	-48.63	20240319	2725	16.88	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
120	20250106	101127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	45	2	1.44	69953535	22031	51.00	3150	3205	3130	4065	2195	3130	3175.23	4.89	1196	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	659	-635.00	1.32	12	0.11	-5.00	2414.00	6200	20240319	-48.79	2725	20241209	16.51	3205	-0.94	20250106	3010	5.48	20250102	6200	-48.79	20240319	2725	16.51	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
121	20250106	091128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	65	2	2.08	14854090	4684	10.84	3150	3195	3130	4065	2195	3130	3171.24	4.89	2278	3210	3170	3110	3070	3010	3190	3090	104	935	500	2190	5	1	20771000	664	-639.00	1.32	12	0.02	-5.00	2414.00	6200	20240319	-48.47	2725	20241209	17.25	3195	0.00	20250106	3010	6.15	20250102	6200	-48.47	20240319	2725	17.25	20241209	2.10	N	446540	500	103 억	1016588	N	N	0	N	N
122	20250103	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	80	2	2.62	133153010	42818	120.17	3080	3150	3050	3965	2135	3050	3109.74	4.89	-37	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	650	-626.00	1.30	12	0.21	-5.00	2414.00	6200	20240319	-49.52	2725	20241209	14.86	3160	-0.95	20250102	3010	3.99	20250102	6200	-49.52	20240319	2725	14.86	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
123	20250103	151125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	85	2	2.79	129282460	41581	116.70	3080	3150	3050	3965	2135	3050	3109.17	4.89	-533	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	651	-627.00	1.30	12	0.20	-5.00	2414.00	6200	20240319	-49.44	2725	20241209	15.05	3160	-0.79	20250102	3010	4.15	20250102	6200	-49.44	20240319	2725	15.05	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
124	20250103	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	65	2	2.13	117776485	37896	106.36	3080	3150	3050	3965	2135	3050	3107.89	4.89	-1263	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	647	-623.00	1.29	12	0.18	-5.00	2414.00	6200	20240319	-49.76	2725	20241209	14.31	3160	-1.42	20250102	3010	3.49	20250102	6200	-49.76	20240319	2725	14.31	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
125	20250103	131126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	70	2	2.30	104589235	33662	94.48	3080	3150	3050	3965	2135	3050	3107.04	4.89	-2182	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	648	-624.00	1.29	12	0.16	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	3160	-1.27	20250102	3010	3.65	20250102	6200	-49.68	20240319	2725	14.50	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
126	20250103	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	75	2	2.46	83443825	26851	75.36	3080	3150	3050	3965	2135	3050	3107.66	4.89	-4454	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	649	-625.00	1.29	12	0.13	-5.00	2414.00	6200	20240319	-49.60	2725	20241209	14.68	3160	-1.11	20250102	3010	3.82	20250102	6200	-49.60	20240319	2725	14.68	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
127	20250103	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	70	2	2.30	55574900	17877	50.17	3080	3150	3060	3965	2135	3050	3108.74	4.89	-4838	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	648	-624.00	1.29	12	0.09	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	3160	-1.27	20250102	3010	3.65	20250102	6200	-49.68	20240319	2725	14.50	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
128	20250103	101122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	70	2	2.30	31736390	10234	28.72	3080	3140	3060	3965	2135	3050	3101.07	4.89	-1552	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	648	-624.00	1.29	12	0.05	-5.00	2414.00	6200	20240319	-49.68	2725	20241209	14.50	3160	-1.27	20250102	3010	3.65	20250102	6200	-49.68	20240319	2725	14.50	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
129	20250103	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	80	2	2.62	7875170	2549	7.15	3080	3130	3060	3965	2135	3050	3089.51	4.89	187	3223	3136	3073	2986	2923	3105	2955	104	915	500	2130	5	1	20771000	650	-626.00	1.30	12	0.01	-5.00	2414.00	6200	20240319	-49.52	2725	20241209	14.86	3160	-0.95	20250102	3010	3.99	20250102	6200	-49.52	20240319	2725	14.86	20241209	2.12	N	446540	500	103 억	1016716	N	N	1	N	N
130	20250102	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-40	5	-1.29	108620490	35480	168.62	3160	3160	3010	4015	2165	3090	3061.46	4.97	-15216	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	634	-610.00	1.26	12	0.17	-5.00	2414.00	6200	20240319	-50.81	2725	20241209	11.93	3160	-3.48	20250102	3010	1.33	20250102	6200	-50.81	20240319	2725	11.93	20241209	2.13	N	446540	500	103 억	1031932	N	N	1	N	N
131	20250102	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	106721575	34858	165.67	3160	3160	3010	4015	2165	3090	3061.61	4.97	-14856	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	636	-612.00	1.27	12	0.17	-5.00	2414.00	6200	20240319	-50.65	2725	20241209	12.29	3160	-3.16	20250102	3010	1.66	20250102	6200	-50.65	20240319	2725	12.29	20241209	2.13	N	446540	500	103 억	1031932	N	N	0	N	N
132	20250102	141111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-40	5	-1.29	103301320	33735	160.33	3160	3160	3010	4015	2165	3090	3062.14	4.97	-14380	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	634	-610.00	1.26	12	0.16	-5.00	2414.00	6200	20240319	-50.81	2725	20241209	11.93	3160	-3.48	20250102	3010	1.33	20250102	6200	-50.81	20240319	2725	11.93	20241209	2.13	N	446540	500	103 억	1031932	N	N	0	N	N
133	20250102	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-10	5	-0.32	87184210	28426	135.10	3160	3160	3010	4015	2165	3090	3067.06	4.97	-10714	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	640	-616.00	1.28	12	0.14	-5.00	2414.00	6200	20240319	-50.32	2725	20241209	13.03	3160	-2.53	20250102	3010	2.33	20250102	6200	-50.32	20240319	2725	13.03	20241209	2.13	N	446540	500	103 억	1031932	N	N	0	N	N
134	20250102	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-30	5	-0.97	64835550	21064	100.11	3160	3160	3025	4015	2165	3090	3078.03	4.97	-10039	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	636	-612.00	1.27	12	0.10	-5.00	2414.00	6200	20240319	-50.65	2725	20241209	12.29	3160	-3.16	20250102	3025	1.16	20250102	6200	-50.65	20240319	2725	12.29	20241209	2.13	N	446540	500	103 억	1031932	N	N	0	N	N
135	20250102	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	15	2	0.49	37019790	11953	56.81	3160	3160	3060	4015	2165	3090	3097.11	4.97	-5971	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	645	-621.00	1.29	12	0.06	-5.00	2414.00	6200	20240319	-49.92	2725	20241209	13.94	3160	-1.74	20250102	3060	1.47	20250102	6200	-49.92	20240319	2725	13.94	20241209	2.13	N	446540	500	103 억	1031932	N	N	0	N	N
136	20250102	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	-5	5	-0.16	5763305	1855	8.82	3160	3160	3085	4015	2165	3090	3106.90	4.97	-666	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	641	-617.00	1.28	12	0.01	-5.00	2414.00	6200	20240319	-50.24	2725	20241209	13.21	3160	-2.37	20250102	3085	0.00	20250102	6200	-50.24	20240319	2725	13.21	20241209	2.13	N	446540	500	103 억	1031932	N	N	0	N	N
137	20250102	091059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	0	0	0.00	0	0	0	4015	2165	3090	0.00	4.97	0	3153	3121	3058	3026	2963	3137	3042	104	925	500	2160	5	1	20771000	642	-618.00	1.28	12	0.00	-5.00	2414.00	6200	20240319	-50.16	2725	20241209	13.39	0	0.00	0	0	0.00	0	6200	-50.16	20240319	2725	13.39	20241209	2.13	N	446540	500	103 억	1031932	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History