KissMeData/198080/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	90	2	3.70	137008475	55683	178.87	2435	2525	2430	3165	1705	2435	2460.51	1.52	-5324	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	544	16.50	0.58	12	0.26	153.00	4317.00	3755	20240822	-32.76	1996	20240806	26.50	2545	-0.79	20250109	2365	6.77	20250103	3755	-32.76	20240822	1996	26.50	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
3	20250124	150944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	45	2	1.85	123589630	50334	161.69	2435	2495	2430	3165	1705	2435	2455.39	1.52	-5724	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	534	16.21	0.57	12	0.23	153.00	4317.00	3755	20240822	-33.95	1996	20240806	24.25	2545	-2.55	20250109	2365	4.86	20250103	3755	-33.95	20240822	1996	24.25	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
4	20250124	140943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	10	2	0.41	81303490	33248	106.80	2435	2470	2430	3165	1705	2435	2445.36	1.52	-4843	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	527	15.98	0.57	12	0.15	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
5	20250124	130945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	20	2	0.82	69458875	28399	91.23	2435	2470	2430	3165	1705	2435	2445.82	1.52	-4949	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	529	16.05	0.57	12	0.13	153.00	4317.00	3755	20240822	-34.62	1996	20240806	23.00	2545	-3.54	20250109	2365	3.81	20250103	3755	-34.62	20240822	1996	23.00	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
6	20250124	120942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	30	2	1.23	65262115	26690	85.74	2435	2470	2430	3165	1705	2435	2445.19	1.52	-4710	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	531	16.11	0.57	12	0.12	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2545	-3.14	20250109	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
7	20250124	110944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	5	2	0.21	51710115	21154	67.95	2435	2470	2430	3165	1705	2435	2444.46	1.52	-1703	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	525	15.95	0.57	12	0.10	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2545	-4.13	20250109	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
8	20250124	100939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	0	3	0.00	45971980	18800	60.39	2435	2470	2435	3165	1705	2435	2445.32	1.52	-1410	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	524	15.92	0.56	12	0.09	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
9	20250124	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	0	3	0.00	5340850	2189	7.03	2435	2455	2435	3165	1705	2435	2439.86	1.52	189	2495	2465	2435	2405	2375	2465	2405	108	730	500	1750	5	1	21535185	524	15.92	0.56	12	0.01	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.70	N	198080	500	107 억	328308	N	N	N	N
10	20250123	160940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	5	2	0.21	75586825	31070	94.50	2435	2465	2405	3155	1705	2430	2432.84	1.53	-3601	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	524	15.92	0.56	12	0.14	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
11	20250123	150937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-5	5	-0.21	71724890	29482	89.67	2435	2465	2405	3155	1705	2430	2432.88	1.53	-3192	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	522	15.85	0.56	12	0.14	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2545	-4.72	20250109	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
12	20250123	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-5	5	-0.21	62444700	25660	78.05	2435	2465	2405	3155	1705	2430	2433.61	1.53	-2832	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	522	15.85	0.56	12	0.12	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2545	-4.72	20250109	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
13	20250123	130938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-5	5	-0.21	57886125	23782	72.34	2435	2465	2405	3155	1705	2430	2434.11	1.53	-2535	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	522	15.85	0.56	12	0.11	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2545	-4.72	20250109	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
14	20250123	120938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	0	3	0.00	54620270	22438	68.25	2435	2465	2405	3155	1705	2430	2434.37	1.53	-2277	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	523	15.88	0.56	12	0.10	153.00	4317.00	3755	20240822	-35.29	1996	20240806	21.74	2545	-4.52	20250109	2365	2.75	20250103	3755	-35.29	20240822	1996	21.74	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
15	20250123	110930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	-10	5	-0.41	49269685	20233	61.54	2435	2465	2405	3155	1705	2430	2435.24	1.53	-2034	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	521	15.82	0.56	12	0.09	153.00	4317.00	3755	20240822	-35.55	1996	20240806	21.24	2545	-4.91	20250109	2365	2.33	20250103	3755	-35.55	20240822	1996	21.24	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
16	20250123	100938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-5	5	-0.21	36841715	15100	45.93	2435	2465	2405	3155	1705	2430	2440.17	1.53	-1813	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	522	15.85	0.56	12	0.07	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2545	-4.72	20250109	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
17	20250123	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	15	2	0.62	22720640	9272	28.20	2435	2465	2435	3155	1705	2430	2451.58	1.53	3	2473	2451	2433	2411	2393	2450	2410	108	725	500	1740	5	1	21535185	527	15.98	0.57	12	0.04	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.70	N	198080	500	107 억	330473	N	N	N	N
18	20250122	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	15	2	0.62	79864350	32847	123.47	2430	2455	2415	3135	1695	2415	2431.51	1.52	1057	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	523	15.88	0.56	12	0.15	153.00	4317.00	3755	20240822	-35.29	1996	20240806	21.74	2545	-4.52	20250109	2365	2.75	20250103	3755	-35.29	20240822	1996	21.74	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
19	20250122	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	10	2	0.41	66797790	27465	103.24	2430	2455	2415	3135	1695	2415	2432.12	1.52	827	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	522	15.85	0.56	12	0.13	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2545	-4.72	20250109	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
20	20250122	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	55194360	22674	85.23	2430	2455	2420	3135	1695	2415	2434.28	1.52	688	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	521	15.82	0.56	12	0.11	153.00	4317.00	3755	20240822	-35.55	1996	20240806	21.24	2545	-4.91	20250109	2365	2.33	20250103	3755	-35.55	20240822	1996	21.24	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
21	20250122	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	20	2	0.83	50142975	20595	77.42	2430	2455	2420	3135	1695	2415	2434.74	1.52	667	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	524	15.92	0.56	12	0.10	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
22	20250122	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	20	2	0.83	38559430	15832	59.51	2430	2455	2420	3135	1695	2415	2435.57	1.52	619	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	524	15.92	0.56	12	0.07	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
23	20250122	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	5	2	0.21	32955745	13535	50.88	2430	2455	2420	3135	1695	2415	2434.89	1.52	846	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	521	15.82	0.56	12	0.06	153.00	4317.00	3755	20240822	-35.55	1996	20240806	21.24	2545	-4.91	20250109	2365	2.33	20250103	3755	-35.55	20240822	1996	21.24	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
24	20250122	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	20	2	0.83	16976150	6983	26.25	2430	2450	2420	3135	1695	2415	2431.13	1.52	-115	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	524	15.92	0.56	12	0.03	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
25	20250122	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	15	2	0.62	1520095	626	2.35	2430	2435	2420	3135	1695	2415	2428.89	1.52	32	2488	2451	2433	2396	2378	2442	2387	108	720	500	1730	5	1	21535185	523	15.88	0.56	12	0.00	153.00	4317.00	3755	20240822	-35.29	1996	20240806	21.74	2545	-4.52	20250109	2365	2.75	20250103	3755	-35.29	20240822	1996	21.74	20240806	1.69	N	198080	500	107 억	328169	N	N	N	N
26	20250121	160925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-30	5	-1.23	64883055	26591	75.05	2445	2470	2415	3175	1715	2445	2439.85	1.53	-2024	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	520	15.78	0.56	12	0.12	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2545	-5.11	20250109	2365	2.11	20250103	3755	-35.69	20240822	1996	20.99	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
27	20250121	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-15	5	-0.61	54101025	22133	62.47	2445	2470	2430	3175	1715	2445	2444.33	1.53	-1910	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	523	15.88	0.56	12	0.10	153.00	4317.00	3755	20240822	-35.29	1996	20240806	21.74	2545	-4.52	20250109	2365	2.75	20250103	3755	-35.29	20240822	1996	21.74	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
28	20250121	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-15	5	-0.61	48229600	19723	55.67	2445	2470	2430	3175	1715	2445	2445.37	1.53	-1766	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	523	15.88	0.56	12	0.09	153.00	4317.00	3755	20240822	-35.29	1996	20240806	21.74	2545	-4.52	20250109	2365	2.75	20250103	3755	-35.29	20240822	1996	21.74	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
29	20250121	130926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-10	5	-0.41	40584045	16582	46.80	2445	2470	2435	3175	1715	2445	2447.63	1.53	-1624	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	524	15.92	0.56	12	0.08	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
30	20250121	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-10	5	-0.41	39314985	16061	45.33	2445	2470	2435	3175	1715	2445	2448.04	1.53	-1476	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	524	15.92	0.56	12	0.07	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
31	20250121	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-5	5	-0.20	36316325	14830	41.86	2445	2470	2435	3175	1715	2445	2449.11	1.53	-1315	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	525	15.95	0.57	12	0.07	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2545	-4.13	20250109	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
32	20250121	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	5	2	0.20	30719215	12536	35.38	2445	2470	2445	3175	1715	2445	2450.94	1.53	-964	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	528	16.01	0.57	12	0.06	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
33	20250121	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	20	2	0.82	11324360	4631	13.07	2445	2465	2445	3175	1715	2445	2445.43	1.53	-455	2508	2476	2448	2416	2388	2492	2432	108	730	500	1760	5	1	21535185	531	16.11	0.57	12	0.02	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2545	-3.14	20250109	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.71	N	198080	500	107 억	329334	N	N	N	N
34	20250120	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	5	2	0.20	83928730	34344	178.08	2435	2480	2420	3170	1710	2440	2443.77	1.54	-3435	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	527	15.98	0.57	12	0.16	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
35	20250120	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-5	5	-0.20	81987505	33550	173.96	2435	2480	2420	3170	1710	2440	2443.75	1.54	-3409	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	524	15.92	0.56	12	0.16	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
36	20250120	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	5	2	0.20	61782670	25261	130.98	2435	2480	2420	3170	1710	2440	2445.78	1.54	-3253	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	527	15.98	0.57	12	0.12	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
37	20250120	130924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	10	2	0.41	58222945	23808	123.45	2435	2480	2420	3170	1710	2440	2445.53	1.54	-2856	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	528	16.01	0.57	12	0.11	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
38	20250120	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	10	2	0.41	53277805	21792	112.99	2435	2480	2420	3170	1710	2440	2444.84	1.54	-2153	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	528	16.01	0.57	12	0.10	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
39	20250120	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	0	3	0.00	44241425	18103	93.87	2435	2480	2420	3170	1710	2440	2443.88	1.54	-1531	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	525	15.95	0.57	12	0.08	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2545	-4.13	20250109	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
40	20250120	100925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	0	3	0.00	18532910	7622	39.52	2435	2455	2420	3170	1710	2440	2431.45	1.54	-870	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	525	15.95	0.57	12	0.04	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2545	-4.13	20250109	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
41	20250120	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	0	3	0.00	3646185	1496	7.76	2435	2440	2435	3170	1710	2440	2437.20	1.54	636	2490	2465	2440	2415	2390	2465	2415	108	730	500	1750	5	1	21535185	525	15.95	0.57	12	0.01	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2545	-4.13	20250109	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.70	N	198080	500	107 억	330608	N	N	N	N
42	20250117	160922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	0	3	0.00	46843920	19286	38.05	2440	2465	2415	3170	1710	2440	2428.87	1.55	-4031	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	525	15.95	0.57	12	0.09	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2545	-4.13	20250109	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
43	20250117	150924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-25	5	-1.02	38678315	15922	31.41	2440	2465	2415	3170	1710	2440	2429.21	1.55	-3968	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	520	15.78	0.56	12	0.07	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2545	-5.11	20250109	2365	2.11	20250103	3755	-35.69	20240822	1996	20.99	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
44	20250117	140926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-25	5	-1.02	36398190	14978	29.55	2440	2465	2415	3170	1710	2440	2430.09	1.55	-3755	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	520	15.78	0.56	12	0.07	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2545	-5.11	20250109	2365	2.11	20250103	3755	-35.69	20240822	1996	20.99	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
45	20250117	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	-25	5	-1.02	32142230	13220	26.08	2440	2465	2415	3170	1710	2440	2431.31	1.55	-3568	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	520	15.78	0.56	12	0.06	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2545	-5.11	20250109	2365	2.11	20250103	3755	-35.69	20240822	1996	20.99	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
46	20250117	120925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-10	5	-0.41	25874235	10633	20.98	2440	2465	2420	3170	1710	2440	2433.37	1.55	-3164	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	523	15.88	0.56	12	0.05	153.00	4317.00	3755	20240822	-35.29	1996	20240806	21.74	2545	-4.52	20250109	2365	2.75	20250103	3755	-35.29	20240822	1996	21.74	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
47	20250117	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-15	5	-0.61	24341815	10002	19.73	2440	2465	2420	3170	1710	2440	2433.67	1.55	-2934	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	522	15.85	0.56	12	0.05	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2545	-4.72	20250109	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
48	20250117	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-5	5	-0.20	17212360	7062	13.93	2440	2465	2425	3170	1710	2440	2437.31	1.55	-1940	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	524	15.92	0.56	12	0.03	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
49	20250117	090925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	5	2	0.20	4143530	1698	3.35	2440	2445	2440	3170	1710	2440	2440.25	1.55	186	2536	2487	2456	2407	2376	2472	2392	108	730	500	1750	5	1	21535185	527	15.98	0.57	12	0.01	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.67	N	198080	500	107 억	333169	N	N	N	N
50	20250116	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	5	2	0.21	123926635	50647	190.70	2450	2505	2425	3165	1705	2435	2447.65	1.50	10548	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	525	15.95	0.57	12	0.24	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2545	-4.13	20250109	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
51	20250116	150832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	15	2	0.62	116148965	47460	178.70	2450	2505	2425	3165	1705	2435	2448.07	1.50	11510	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	528	16.01	0.57	12	0.22	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
52	20250116	140922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	10	2	0.41	114536855	46799	176.21	2450	2505	2425	3165	1705	2435	2448.21	1.50	11728	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	527	15.98	0.57	12	0.22	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
53	20250116	130922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-5	5	-0.21	111126255	45397	170.93	2450	2505	2425	3165	1705	2435	2448.72	1.50	12515	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	523	15.88	0.56	12	0.21	153.00	4317.00	3755	20240822	-35.29	1996	20240806	21.74	2545	-4.52	20250109	2365	2.75	20250103	3755	-35.29	20240822	1996	21.74	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
54	20250116	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	25	2	1.03	57177270	23226	87.45	2450	2505	2445	3165	1705	2435	2465.44	1.50	2096	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	530	16.08	0.57	12	0.11	153.00	4317.00	3755	20240822	-34.49	1996	20240806	23.25	2545	-3.34	20250109	2365	4.02	20250103	3755	-34.49	20240822	1996	23.25	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
55	20250116	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	30	2	1.23	34334400	13922	52.42	2450	2505	2450	3165	1705	2435	2474.02	1.50	-109	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	531	16.11	0.57	12	0.06	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2545	-3.14	20250109	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
56	20250116	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	35	2	1.44	28624790	11604	43.69	2450	2505	2450	3165	1705	2435	2476.88	1.50	780	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	532	16.14	0.57	12	0.05	153.00	4317.00	3755	20240822	-34.22	1996	20240806	23.75	2545	-2.95	20250109	2365	4.44	20250103	3755	-34.22	20240822	1996	23.75	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
57	20250116	090925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	65	2	2.67	21659985	8792	33.10	2450	2505	2450	3165	1705	2435	2476.91	1.50	2	2531	2482	2446	2397	2361	2465	2380	108	730	500	1750	5	1	21535185	538	16.34	0.58	12	0.04	153.00	4317.00	3755	20240822	-33.42	1996	20240806	25.25	2545	-1.77	20250109	2365	5.71	20250103	3755	-33.42	20240822	1996	25.25	20240806	1.66	N	198080	500	107 억	322701	N	N	N	N
58	20250115	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-15	5	-0.61	64871195	26559	251.34	2445	2495	2410	3185	1715	2450	2442.52	1.53	-6601	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	524	15.92	0.56	12	0.12	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
59	20250115	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-15	5	-0.61	55456345	22675	214.58	2445	2495	2420	3185	1715	2450	2445.70	1.53	-5586	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	524	15.92	0.56	12	0.11	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
60	20250115	140914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-15	5	-0.61	49936110	20408	193.13	2445	2495	2425	3185	1715	2450	2446.88	1.53	-5503	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	524	15.92	0.56	12	0.09	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
61	20250115	130920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	-25	5	-1.02	36184625	14772	139.79	2445	2495	2425	3185	1715	2450	2449.54	1.53	-1770	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	522	15.85	0.56	12	0.07	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2545	-4.72	20250109	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
62	20250115	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	15	2	0.61	20172900	8207	77.67	2445	2495	2440	3185	1715	2450	2458.04	1.53	-923	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	531	16.11	0.57	12	0.04	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2545	-3.14	20250109	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
63	20250115	110920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	15	2	0.61	17518045	7126	67.44	2445	2495	2440	3185	1715	2450	2458.36	1.53	-551	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	531	16.11	0.57	12	0.03	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2545	-3.14	20250109	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
64	20250115	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	40	2	1.63	17149845	6977	66.03	2445	2495	2440	3185	1715	2450	2458.09	1.53	-470	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	536	16.27	0.58	12	0.03	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2545	-2.16	20250109	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
65	20250115	090923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	0	3	0.00	2598275	1063	10.06	2445	2450	2440	3185	1715	2450	2444.11	1.53	-24	2486	2467	2446	2427	2406	2477	2437	108	735	500	1760	5	1	21535185	528	16.01	0.57	12	0.00	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.66	N	198080	500	107 억	329302	N	N	N	N
66	20250114	160902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	15	2	0.62	25888690	10567	34.07	2435	2465	2425	3165	1705	2435	2449.96	1.53	655	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	528	16.01	0.57	12	0.05	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
67	20250114	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	25	2	1.03	17901835	7310	23.57	2435	2465	2425	3165	1705	2435	2448.95	1.53	-283	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	530	16.08	0.57	12	0.03	153.00	4317.00	3755	20240822	-34.49	1996	20240806	23.25	2545	-3.34	20250109	2365	4.02	20250103	3755	-34.49	20240822	1996	23.25	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
68	20250114	140915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	25	2	1.03	11814990	4834	15.59	2435	2460	2425	3165	1705	2435	2444.14	1.53	-616	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	530	16.08	0.57	12	0.02	153.00	4317.00	3755	20240822	-34.49	1996	20240806	23.25	2545	-3.34	20250109	2365	4.02	20250103	3755	-34.49	20240822	1996	23.25	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
69	20250114	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	25	2	1.03	11478570	4697	15.14	2435	2460	2425	3165	1705	2435	2443.81	1.53	-564	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	530	16.08	0.57	12	0.02	153.00	4317.00	3755	20240822	-34.49	1996	20240806	23.25	2545	-3.34	20250109	2365	4.02	20250103	3755	-34.49	20240822	1996	23.25	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
70	20250114	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	15	2	0.62	9837485	4028	12.99	2435	2455	2425	3165	1705	2435	2442.28	1.53	-495	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	528	16.01	0.57	12	0.02	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
71	20250114	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	15	2	0.62	9411230	3854	12.43	2435	2455	2425	3165	1705	2435	2441.94	1.53	-492	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	528	16.01	0.57	12	0.02	153.00	4317.00	3755	20240822	-34.75	1996	20240806	22.75	2545	-3.73	20250109	2365	3.59	20250103	3755	-34.75	20240822	1996	22.75	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
72	20250114	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	10	2	0.41	5994485	2455	7.92	2435	2455	2435	3165	1705	2435	2441.75	1.53	-361	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	527	15.98	0.57	12	0.01	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
73	20250114	090914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2455	20	2	0.82	2261125	925	2.98	2435	2455	2435	3165	1705	2435	2444.46	1.53	5	2571	2502	2466	2397	2361	2485	2380	108	730	500	1750	5	1	21535185	529	16.05	0.57	12	0.00	153.00	4317.00	3755	20240822	-34.62	1996	20240806	23.00	2545	-3.54	20250109	2365	3.81	20250103	3755	-34.62	20240822	1996	23.00	20240806	1.65	N	198080	500	107 억	328606	N	N	N	N
74	20250113	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-70	5	-2.79	76583820	30873	104.04	2520	2535	2430	3255	1755	2505	2481.99	1.58	-10394	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	524	15.92	0.56	12	0.14	153.00	4317.00	3755	20240822	-35.15	1996	20240806	21.99	2545	-4.32	20250109	2365	2.96	20250103	3755	-35.15	20240822	1996	21.99	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
75	20250113	150906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-60	5	-2.40	68497170	27553	92.85	2520	2535	2445	3255	1755	2505	2486.01	1.58	-9947	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	527	15.98	0.57	12	0.13	153.00	4317.00	3755	20240822	-34.89	1996	20240806	22.49	2545	-3.93	20250109	2365	3.38	20250103	3755	-34.89	20240822	1996	22.49	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
76	20250113	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-40	5	-1.60	54512225	21852	73.64	2520	2535	2460	3255	1755	2505	2494.61	1.58	-9439	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	531	16.11	0.57	12	0.10	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2545	-3.14	20250109	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
77	20250113	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	-30	5	-1.20	45828995	18330	61.77	2520	2535	2460	3255	1755	2505	2500.22	1.58	-8994	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	533	16.18	0.57	12	0.09	153.00	4317.00	3755	20240822	-34.09	1996	20240806	24.00	2545	-2.75	20250109	2365	4.65	20250103	3755	-34.09	20240822	1996	24.00	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
78	20250113	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-15	5	-0.60	37045710	14775	49.79	2520	2535	2475	3255	1755	2505	2507.32	1.58	-6084	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	536	16.27	0.58	12	0.07	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2545	-2.16	20250109	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
79	20250113	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-15	5	-0.60	33326075	13278	44.75	2520	2535	2475	3255	1755	2505	2509.87	1.58	-5192	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	536	16.27	0.58	12	0.06	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2545	-2.16	20250109	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
80	20250113	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	0	3	0.00	27287530	10846	36.55	2520	2535	2500	3255	1755	2505	2515.91	1.58	-4147	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	539	16.37	0.58	12	0.05	153.00	4317.00	3755	20240822	-33.29	1996	20240806	25.50	2545	-1.57	20250109	2365	5.92	20250103	3755	-33.29	20240822	1996	25.50	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
81	20250113	090859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	0	3	0.00	4827705	1917	6.46	2520	2520	2505	3255	1755	2505	2518.36	1.58	-337	2555	2530	2500	2475	2445	2542	2487	108	750	500	1800	5	1	21535185	539	16.37	0.58	12	0.01	153.00	4317.00	3755	20240822	-33.29	1996	20240806	25.50	2545	-1.57	20250109	2365	5.92	20250103	3755	-33.29	20240822	1996	25.50	20240806	1.63	N	198080	500	107 억	339549	N	N	N	N
82	20250110	160835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	5	2	0.20	73712670	29577	73.66	2500	2525	2470	3250	1750	2500	2492.23	1.58	-1660	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	539	16.37	0.58	12	0.14	153.00	4317.00	3755	20240822	-33.29	1996	20240806	25.50	2545	-1.57	20250109	2365	5.92	20250103	3755	-33.29	20240822	1996	25.50	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
83	20250110	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	10	2	0.40	63951215	25682	63.96	2500	2525	2470	3250	1750	2500	2490.12	1.58	-1431	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	541	16.41	0.58	12	0.12	153.00	4317.00	3755	20240822	-33.16	1996	20240806	25.75	2545	-1.38	20250109	2365	6.13	20250103	3755	-33.16	20240822	1996	25.75	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
84	20250110	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	25	2	1.00	63275070	25413	63.29	2500	2525	2470	3250	1750	2500	2489.87	1.58	-1393	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	544	16.50	0.58	12	0.12	153.00	4317.00	3755	20240822	-32.76	1996	20240806	26.50	2545	-0.79	20250109	2365	6.77	20250103	3755	-32.76	20240822	1996	26.50	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
85	20250110	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	0	3	0.00	58236445	23409	58.30	2500	2515	2470	3250	1750	2500	2487.78	1.58	-1293	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	538	16.34	0.58	12	0.11	153.00	4317.00	3755	20240822	-33.42	1996	20240806	25.25	2545	-1.77	20250109	2365	5.71	20250103	3755	-33.42	20240822	1996	25.25	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
86	20250110	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	0	3	0.00	56304490	22637	56.38	2500	2515	2470	3250	1750	2500	2487.28	1.58	-996	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	538	16.34	0.58	12	0.11	153.00	4317.00	3755	20240822	-33.42	1996	20240806	25.25	2545	-1.77	20250109	2365	5.71	20250103	3755	-33.42	20240822	1996	25.25	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
87	20250110	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-10	5	-0.40	50584600	20337	50.65	2500	2515	2470	3250	1750	2500	2487.32	1.58	-1936	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	536	16.27	0.58	12	0.09	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2545	-2.16	20250109	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
88	20250110	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-15	5	-0.60	33005850	13282	33.08	2500	2515	2470	3250	1750	2500	2485.01	1.58	-1294	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	535	16.24	0.58	12	0.06	153.00	4317.00	3755	20240822	-33.82	1996	20240806	24.50	2545	-2.36	20250109	2365	5.07	20250103	3755	-33.82	20240822	1996	24.50	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
89	20250110	090850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-5	5	-0.20	4832995	1936	4.82	2500	2515	2495	3250	1750	2500	2496.38	1.58	-32	2580	2540	2505	2465	2430	2537	2462	108	750	500	1800	5	1	21535185	537	16.31	0.58	12	0.01	153.00	4317.00	3755	20240822	-33.56	1996	20240806	25.00	2545	-1.96	20250109	2365	5.50	20250103	3755	-33.56	20240822	1996	25.00	20240806	1.64	N	198080	500	107 억	341186	N	N	N	N
90	20250109	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	0	3	0.00	100322475	40153	143.43	2500	2545	2470	3250	1750	2500	2498.51	1.64	-11532	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	538	16.34	0.58	12	0.19	153.00	4317.00	3755	20240822	-33.42	1996	20240806	25.25	2545	-1.77	20250109	2365	5.71	20250103	3755	-33.42	20240822	1996	25.25	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
91	20250109	150836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	15	2	0.60	93161710	37296	133.23	2500	2545	2470	3250	1750	2500	2497.90	1.64	-11052	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	542	16.44	0.58	12	0.17	153.00	4317.00	3755	20240822	-33.02	1996	20240806	26.00	2545	-1.18	20250109	2365	6.34	20250103	3755	-33.02	20240822	1996	26.00	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
92	20250109	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	5	2	0.20	80183700	32099	114.66	2500	2545	2470	3250	1750	2500	2498.01	1.64	-11434	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	539	16.37	0.58	12	0.15	153.00	4317.00	3755	20240822	-33.29	1996	20240806	25.50	2545	-1.57	20250109	2365	5.92	20250103	3755	-33.29	20240822	1996	25.50	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
93	20250109	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	5	2	0.20	73178510	29296	104.65	2500	2545	2470	3250	1750	2500	2497.90	1.64	-9493	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	539	16.37	0.58	12	0.14	153.00	4317.00	3755	20240822	-33.29	1996	20240806	25.50	2545	-1.57	20250109	2365	5.92	20250103	3755	-33.29	20240822	1996	25.50	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
94	20250109	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	5	2	0.20	54581855	21924	78.32	2500	2520	2470	3250	1750	2500	2489.59	1.64	-7569	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	539	16.37	0.58	12	0.10	153.00	4317.00	3755	20240822	-33.29	1996	20240806	25.50	2520	-0.60	20250109	2365	5.92	20250103	3755	-33.29	20240822	1996	25.50	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
95	20250109	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	0	3	0.00	51177030	20563	73.46	2500	2520	2470	3250	1750	2500	2488.79	1.64	-7557	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	538	16.34	0.58	12	0.10	153.00	4317.00	3755	20240822	-33.42	1996	20240806	25.25	2520	-0.79	20250109	2365	5.71	20250103	3755	-33.42	20240822	1996	25.25	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
96	20250109	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-15	5	-0.60	28714725	11532	41.19	2500	2520	2470	3250	1750	2500	2490.00	1.64	-6534	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	535	16.24	0.58	12	0.05	153.00	4317.00	3755	20240822	-33.82	1996	20240806	24.50	2520	-1.39	20250109	2365	5.07	20250103	3755	-33.82	20240822	1996	24.50	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
97	20250109	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	0	3	0.00	11645215	4639	16.57	2500	2520	2495	3250	1750	2500	2510.29	1.64	-2966	2533	2516	2483	2466	2433	2525	2475	108	750	500	1800	5	1	21535185	538	16.34	0.58	12	0.02	153.00	4317.00	3755	20240822	-33.42	1996	20240806	25.25	2520	-0.79	20250109	2365	5.71	20250103	3755	-33.42	20240822	1996	25.25	20240806	1.66	N	198080	500	107 억	352208	N	N	N	N
98	20250108	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	20	2	0.81	69483350	27994	97.44	2455	2500	2450	3220	1740	2480	2482.07	1.65	-550	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	538	16.34	0.58	12	0.13	153.00	4317.00	3755	20240822	-33.42	1996	20240806	25.25	2500	0.00	20250107	2365	5.71	20250103	3755	-33.42	20240822	1996	25.25	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
99	20250108	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	0	3	0.00	52085420	20996	73.09	2455	2495	2450	3220	1740	2480	2480.73	1.65	-299	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	534	16.21	0.57	12	0.10	153.00	4317.00	3755	20240822	-33.95	1996	20240806	24.25	2500	-0.80	20250107	2365	4.86	20250103	3755	-33.95	20240822	1996	24.25	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
100	20250108	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	10	2	0.40	49825455	20089	69.93	2455	2495	2450	3220	1740	2480	2480.24	1.65	-442	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	536	16.27	0.58	12	0.09	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2500	-0.40	20250107	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
101	20250108	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	0	3	0.00	38830625	15668	54.54	2455	2490	2450	3220	1740	2480	2478.34	1.65	-99	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	534	16.21	0.57	12	0.07	153.00	4317.00	3755	20240822	-33.95	1996	20240806	24.25	2500	-0.80	20250107	2365	4.86	20250103	3755	-33.95	20240822	1996	24.25	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
102	20250108	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	5	2	0.20	23768130	9596	33.40	2455	2490	2450	3220	1740	2480	2476.88	1.65	292	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	535	16.24	0.58	12	0.04	153.00	4317.00	3755	20240822	-33.82	1996	20240806	24.50	2500	-0.60	20250107	2365	5.07	20250103	3755	-33.82	20240822	1996	24.50	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
103	20250108	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	10	2	0.40	21825855	8814	30.68	2455	2490	2450	3220	1740	2480	2476.27	1.65	-37	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	536	16.27	0.58	12	0.04	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2500	-0.40	20250107	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
104	20250108	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-15	5	-0.60	5207630	2117	7.37	2455	2480	2450	3220	1740	2480	2459.91	1.65	-458	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	531	16.11	0.57	12	0.01	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2500	-1.40	20250107	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
105	20250108	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-10	5	-0.40	569575	232	0.81	2455	2480	2450	3220	1740	2480	2455.06	1.65	15	2516	2497	2481	2462	2446	2507	2472	108	740	500	1780	5	1	21535185	532	16.14	0.57	12	0.00	153.00	4317.00	3755	20240822	-34.22	1996	20240806	23.75	2500	-1.20	20250107	2365	4.44	20250103	3755	-34.22	20240822	1996	23.75	20240806	1.69	N	198080	500	107 억	355694	N	N	N	N
106	20250107	160833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	15	2	0.61	70818120	28524	56.69	2465	2500	2465	3200	1730	2465	2482.76	1.70	-2554	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	534	16.21	0.57	12	0.13	153.00	4317.00	3755	20240822	-33.95	1996	20240806	24.25	2500	-0.80	20250107	2365	4.86	20250103	3755	-33.95	20240822	1996	24.25	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
107	20250107	150834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	20	2	0.81	68538880	27603	54.86	2465	2500	2465	3200	1730	2465	2483.02	1.70	-2061	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	535	16.24	0.58	12	0.13	153.00	4317.00	3755	20240822	-33.82	1996	20240806	24.50	2500	-0.60	20250107	2365	5.07	20250103	3755	-33.82	20240822	1996	24.50	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
108	20250107	140833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	25	2	1.01	51094110	20553	40.85	2465	2500	2465	3200	1730	2465	2485.97	1.70	-3372	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	536	16.27	0.58	12	0.10	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2500	-0.40	20250107	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
109	20250107	130833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	20	2	0.81	44577305	17933	35.64	2465	2500	2465	3200	1730	2465	2485.77	1.70	-4952	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	535	16.24	0.58	12	0.08	153.00	4317.00	3755	20240822	-33.82	1996	20240806	24.50	2500	-0.60	20250107	2365	5.07	20250103	3755	-33.82	20240822	1996	24.50	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
110	20250107	120833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	25	2	1.01	35229540	14172	28.17	2465	2500	2465	3200	1730	2465	2485.86	1.70	-5698	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	536	16.27	0.58	12	0.07	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2500	-0.40	20250107	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
111	20250107	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	20	2	0.81	31953750	12856	25.55	2465	2500	2465	3200	1730	2465	2485.51	1.70	-6616	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	535	16.24	0.58	12	0.06	153.00	4317.00	3755	20240822	-33.82	1996	20240806	24.50	2500	-0.60	20250107	2365	5.07	20250103	3755	-33.82	20240822	1996	24.50	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
112	20250107	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	25	2	1.01	28096870	11303	22.47	2465	2500	2465	3200	1730	2465	2485.79	1.70	-6096	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	536	16.27	0.58	12	0.05	153.00	4317.00	3755	20240822	-33.69	1996	20240806	24.75	2500	-0.40	20250107	2365	5.29	20250103	3755	-33.69	20240822	1996	24.75	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
113	20250107	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	15	2	0.61	1746255	706	1.40	2465	2480	2465	3200	1730	2465	2473.45	1.70	-88	2535	2500	2450	2415	2365	2517	2432	108	735	500	1770	5	1	21535185	534	16.21	0.57	12	0.00	153.00	4317.00	3755	20240822	-33.95	1996	20240806	24.25	2485	-0.20	20250106	2365	4.86	20250103	3755	-33.95	20240822	1996	24.25	20240806	1.68	N	198080	500	107 억	365116	N	N	N	N
114	20250106	160823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	65	2	2.71	123744070	50296	137.61	2400	2485	2400	3120	1680	2400	2460.32	1.68	3224	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	531	16.11	0.57	12	0.23	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2485	-0.80	20250106	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
115	20250106	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	80	2	3.33	112817365	45869	125.50	2400	2485	2400	3120	1680	2400	2459.56	1.68	3739	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	534	16.21	0.57	12	0.21	153.00	4317.00	3755	20240822	-33.95	1996	20240806	24.25	2485	-0.20	20250106	2365	4.86	20250103	3755	-33.95	20240822	1996	24.25	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
116	20250106	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	65	2	2.71	106673840	43387	118.71	2400	2485	2400	3120	1680	2400	2458.66	1.68	2687	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	531	16.11	0.57	12	0.20	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2485	-0.80	20250106	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
117	20250106	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	70	2	2.92	93122005	37895	103.68	2400	2485	2400	3120	1680	2400	2457.37	1.68	2605	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	532	16.14	0.57	12	0.18	153.00	4317.00	3755	20240822	-34.22	1996	20240806	23.75	2485	-0.60	20250106	2365	4.44	20250103	3755	-34.22	20240822	1996	23.75	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
118	20250106	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	85	2	3.54	89689935	36507	99.89	2400	2485	2400	3120	1680	2400	2456.79	1.68	2808	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	535	16.24	0.58	12	0.17	153.00	4317.00	3755	20240822	-33.82	1996	20240806	24.50	2485	0.00	20250106	2365	5.07	20250103	3755	-33.82	20240822	1996	24.50	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
119	20250106	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	65	2	2.71	77066655	31394	85.90	2400	2485	2400	3120	1680	2400	2454.82	1.68	3190	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	531	16.11	0.57	12	0.15	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2485	-0.80	20250106	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
120	20250106	100816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	65	2	2.71	39393405	16152	44.19	2400	2465	2400	3120	1680	2400	2438.92	1.68	3764	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	531	16.11	0.57	12	0.08	153.00	4317.00	3755	20240822	-34.35	1996	20240806	23.50	2465	0.00	20250106	2365	4.23	20250103	3755	-34.35	20240822	1996	23.50	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
121	20250106	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	40	2	1.67	13719925	5670	15.51	2400	2440	2400	3120	1680	2400	2419.74	1.68	2892	2456	2427	2396	2367	2336	2442	2382	108	720	500	1720	5	1	21535185	525	15.95	0.57	12	0.03	153.00	4317.00	3755	20240822	-35.02	1996	20240806	22.24	2440	0.00	20250106	2365	3.17	20250103	3755	-35.02	20240822	1996	22.24	20240806	1.70	N	198080	500	107 억	362167	N	N	N	N
122	20250103	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	15	2	0.63	87642840	36519	134.88	2385	2425	2365	3100	1670	2385	2399.92	1.67	2134	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	517	15.69	0.56	12	0.17	153.00	4317.00	3755	20240822	-36.09	1996	20240806	20.24	2425	-1.03	20250103	2365	1.48	20250103	3755	-36.09	20240822	1996	20.24	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
123	20250103	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	30	2	1.26	77385415	32258	119.14	2385	2425	2365	3100	1670	2385	2398.95	1.67	2376	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	520	15.78	0.56	12	0.15	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2425	-0.41	20250103	2365	2.11	20250103	3755	-35.69	20240822	1996	20.99	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
124	20250103	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	15	2	0.63	71297955	29728	109.80	2385	2425	2365	3100	1670	2385	2398.34	1.67	1787	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	517	15.69	0.56	12	0.14	153.00	4317.00	3755	20240822	-36.09	1996	20240806	20.24	2425	-1.03	20250103	2365	1.48	20250103	3755	-36.09	20240822	1996	20.24	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
125	20250103	130815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	30	2	1.26	64373080	26845	99.15	2385	2425	2365	3100	1670	2385	2397.95	1.67	1668	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	520	15.78	0.56	12	0.12	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2425	-0.41	20250103	2365	2.11	20250103	3755	-35.69	20240822	1996	20.99	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
126	20250103	120814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	20	2	0.84	63202225	26358	97.35	2385	2425	2365	3100	1670	2385	2397.84	1.67	1794	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	518	15.72	0.56	12	0.12	153.00	4317.00	3755	20240822	-35.95	1996	20240806	20.49	2425	-0.82	20250103	2365	1.69	20250103	3755	-35.95	20240822	1996	20.49	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
127	20250103	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2425	40	2	1.68	55804800	23275	85.96	2385	2425	2365	3100	1670	2385	2397.63	1.67	1308	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	522	15.85	0.56	12	0.11	153.00	4317.00	3755	20240822	-35.42	1996	20240806	21.49	2425	0.00	20250103	2365	2.54	20250103	3755	-35.42	20240822	1996	21.49	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
128	20250103	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	30	2	1.26	37558505	15677	57.90	2385	2415	2365	3100	1670	2385	2395.77	1.67	2532	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	520	15.78	0.56	12	0.07	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2420	-0.21	20250102	2365	2.11	20250103	3755	-35.69	20240822	1996	20.99	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
129	20250103	090816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	15	2	0.63	16610485	6966	25.73	2385	2410	2365	3100	1670	2385	2384.51	1.67	1952	2441	2412	2391	2362	2341	2402	2352	108	715	500	1710	5	1	21535185	517	15.69	0.56	12	0.03	153.00	4317.00	3755	20240822	-36.09	1996	20240806	20.24	2420	-0.83	20250102	2365	1.48	20250103	3755	-36.09	20240822	1996	20.24	20240806	1.71	N	198080	500	107 억	360349	N	N	N	N
130	20250102	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-10	5	-0.42	64754975	27075	76.34	2420	2420	2370	3110	1680	2395	2391.70	1.67	-334	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	514	15.59	0.55	12	0.13	153.00	4317.00	3755	20240822	-36.48	1996	20240806	19.49	2420	-1.45	20250102	2370	0.63	20250102	3755	-36.48	20240822	1996	19.49	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N
131	20250102	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	0	3	0.00	59565795	24900	70.21	2420	2420	2370	3110	1680	2395	2392.20	1.67	397	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	516	15.65	0.55	12	0.12	153.00	4317.00	3755	20240822	-36.22	1996	20240806	19.99	2420	-1.03	20250102	2370	1.05	20250102	3755	-36.22	20240822	1996	19.99	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N
132	20250102	140805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-25	5	-1.04	45127545	18849	53.15	2420	2420	2370	3110	1680	2395	2394.16	1.67	638	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	510	15.49	0.55	12	0.09	153.00	4317.00	3755	20240822	-36.88	1996	20240806	18.74	2420	-2.07	20250102	2370	0.00	20250102	3755	-36.88	20240822	1996	18.74	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N
133	20250102	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-10	5	-0.42	37711260	15726	44.34	2420	2420	2380	3110	1680	2395	2398.02	1.67	84	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	514	15.59	0.55	12	0.07	153.00	4317.00	3755	20240822	-36.48	1996	20240806	19.49	2420	-1.45	20250102	2380	0.21	20250102	3755	-36.48	20240822	1996	19.49	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N
134	20250102	120804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	0	3	0.00	33225200	13847	39.04	2420	2420	2380	3110	1680	2395	2399.45	1.67	-303	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	516	15.65	0.55	12	0.06	153.00	4317.00	3755	20240822	-36.22	1996	20240806	19.99	2420	-1.03	20250102	2380	0.63	20250102	3755	-36.22	20240822	1996	19.99	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N
135	20250102	110756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	5	2	0.21	24740180	10297	29.03	2420	2420	2390	3110	1680	2395	2402.66	1.67	-705	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	517	15.69	0.56	12	0.05	153.00	4317.00	3755	20240822	-36.09	1996	20240806	20.24	2420	-0.83	20250102	2390	0.42	20250102	3755	-36.09	20240822	1996	20.24	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N
136	20250102	100803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	20	2	0.84	8432605	3517	9.92	2420	2420	2390	3110	1680	2395	2397.67	1.67	-1267	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	520	15.78	0.56	12	0.02	153.00	4317.00	3755	20240822	-35.69	1996	20240806	20.99	2420	-0.21	20250102	2390	1.05	20250102	3755	-35.69	20240822	1996	20.99	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N
137	20250102	090756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	1.67	0	2461	2427	2361	2327	2261	2445	2345	108	715	500	1720	5	1	21535185	516	15.65	0.55	12	0.00	153.00	4317.00	3755	20240822	-36.22	1996	20240806	19.99	0	0.00	0	0	0.00	0	3755	-36.22	20240822	1996	19.99	20240806	1.75	N	198080	500	107 억	360567	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History