KissMeData/115610/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	150	2	4.05	2118509950	571653	49.62	3700	3860	3540	4810	2590	3700	3705.23	1.59	-45931	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	626	-12.92	9.53	12	3.52	-298.00	404.00	6100	20240126	-36.89	1850	20240805	108.11	4160	-7.45	20250115	2715	41.80	20250103	6100	-36.89	20240126	1850	108.11	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
3	20250124	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	130	2	3.51	1856312245	503387	43.70	3700	3850	3540	4810	2590	3700	3687.64	1.59	-48643	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	623	-12.85	9.48	12	3.10	-298.00	404.00	6100	20240126	-37.21	1850	20240805	107.03	4160	-7.93	20250115	2715	41.07	20250103	6100	-37.21	20240126	1850	107.03	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
4	20250124	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-25	5	-0.68	1247310950	341518	29.65	3700	3760	3540	4810	2590	3700	3652.26	1.59	-80529	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	597	-12.33	9.10	12	2.10	-298.00	404.00	6100	20240126	-39.75	1850	20240805	98.65	4160	-11.66	20250115	2715	35.36	20250103	6100	-39.75	20240126	1850	98.65	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
5	20250124	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	-15	5	-0.41	1030618965	282573	24.53	3700	3760	3540	4810	2590	3700	3647.27	1.59	-72496	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	599	-12.37	9.12	12	1.74	-298.00	404.00	6100	20240126	-39.59	1850	20240805	99.19	4160	-11.42	20250115	2715	35.73	20250103	6100	-39.59	20240126	1850	99.19	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
6	20250124	120825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	0	3	0.00	884759455	242797	21.08	3700	3760	3540	4810	2590	3700	3644.03	1.59	-58835	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	601	-12.42	9.16	12	1.49	-298.00	404.00	6100	20240126	-39.34	1850	20240805	100.00	4160	-11.06	20250115	2715	36.28	20250103	6100	-39.34	20240126	1850	100.00	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
7	20250124	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-95	5	-2.57	806264870	221374	19.22	3700	3760	3540	4810	2590	3700	3642.09	1.59	-54525	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	586	-12.10	8.92	12	1.36	-298.00	404.00	6100	20240126	-40.90	1850	20240805	94.86	4160	-13.34	20250115	2715	32.78	20250103	6100	-40.90	20240126	1850	94.86	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
8	20250124	100824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-110	5	-2.97	679096940	186149	16.16	3700	3760	3540	4810	2590	3700	3648.14	1.59	-53605	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	584	-12.05	8.89	12	1.15	-298.00	404.00	6100	20240126	-41.15	1850	20240805	94.05	4160	-13.70	20250115	2715	32.23	20250103	6100	-41.15	20240126	1850	94.05	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
9	20250124	090829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-25	5	-0.68	66169430	17916	1.56	3700	3720	3675	4810	2590	3700	3693.31	1.59	-3753	4003	3851	3693	3541	3383	3772	3462	81	1110	500	2220	5	1	16254535	597	-12.33	9.10	12	0.11	-298.00	404.00	6100	20240126	-39.75	1850	20240805	98.65	4160	-11.66	20250115	2715	35.36	20250103	6100	-39.75	20240126	1850	98.65	20240805	1.25	N	115610	500	81 억	259052	N	N	N	N
10	20250123	160824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	170	2	4.82	4246812780	1145588	173.49	3845	3845	3535	4585	2475	3530	3707.10	0.81	133655	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	601	-12.42	9.16	12	7.05	-298.00	404.00	6100	20240126	-39.34	1850	20240805	100.00	4160	-11.06	20250115	2715	36.28	20250103	6100	-39.34	20240126	1850	100.00	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
11	20250123	150822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	225	2	6.37	4080393170	1100690	166.69	3845	3845	3535	4585	2475	3530	3707.12	0.81	132632	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	610	-12.60	9.29	12	6.77	-298.00	404.00	6100	20240126	-38.44	1850	20240805	102.97	4160	-9.74	20250115	2715	38.31	20250103	6100	-38.44	20240126	1850	102.97	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
12	20250123	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	190	2	5.38	3764936220	1016367	153.92	3845	3845	3535	4585	2475	3530	3704.31	0.81	136046	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	605	-12.48	9.21	12	6.25	-298.00	404.00	6100	20240126	-39.02	1850	20240805	101.08	4160	-10.58	20250115	2715	37.02	20250103	6100	-39.02	20240126	1850	101.08	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
13	20250123	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3780	250	2	7.08	3529493145	953470	144.39	3845	3845	3535	4585	2475	3530	3701.73	0.81	151089	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	614	-12.68	9.36	12	5.87	-298.00	404.00	6100	20240126	-38.03	1850	20240805	104.32	4160	-9.13	20250115	2715	39.23	20250103	6100	-38.03	20240126	1850	104.32	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
14	20250123	120823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	155	2	4.39	2942473475	797007	120.70	3845	3845	3535	4585	2475	3530	3691.90	0.81	157433	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	599	-12.37	9.12	12	4.90	-298.00	404.00	6100	20240126	-39.59	1850	20240805	99.19	4160	-11.42	20250115	2715	35.73	20250103	6100	-39.59	20240126	1850	99.19	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
15	20250123	110814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3780	250	2	7.08	2256268195	613795	92.95	3845	3845	3535	4585	2475	3530	3675.93	0.81	128416	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	614	-12.68	9.36	12	3.78	-298.00	404.00	6100	20240126	-38.03	1850	20240805	104.32	4160	-9.13	20250115	2715	39.23	20250103	6100	-38.03	20240126	1850	104.32	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
16	20250123	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	150	2	4.25	1442270725	394808	59.79	3845	3845	3535	4585	2475	3530	3653.09	0.81	61343	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	598	-12.35	9.11	12	2.43	-298.00	404.00	6100	20240126	-39.67	1850	20240805	98.92	4160	-11.54	20250115	2715	35.54	20250103	6100	-39.67	20240126	1850	98.92	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
17	20250123	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3610	80	2	2.27	285030140	79147	11.99	3845	3845	3535	4585	2475	3530	3601.28	0.81	2378	3926	3727	3561	3362	3196	3645	3280	81	1055	500	2110	5	1	16254535	587	-12.11	8.94	12	0.49	-298.00	404.00	6100	20240126	-40.82	1850	20240805	95.14	4160	-13.22	20250115	2715	32.97	20250103	6100	-40.82	20240126	1850	95.14	20240805	1.15	N	115610	500	81 억	131182	N	N	N	N
18	20250122	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-140	5	-3.81	2320346645	648072	60.31	3705	3760	3395	4770	2570	3670	3580.38	1.17	-62785	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	574	-11.85	8.74	12	3.99	-298.00	404.00	6100	20240126	-42.13	1850	20240805	90.81	4160	-15.14	20250115	2715	30.02	20250103	6100	-42.13	20240126	1850	90.81	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
19	20250122	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-195	5	-5.31	2042586120	569864	53.03	3705	3760	3395	4770	2570	3670	3584.34	1.17	-50305	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	565	-11.66	8.60	12	3.51	-298.00	404.00	6100	20240126	-43.03	1850	20240805	87.84	4160	-16.47	20250115	2715	27.99	20250103	6100	-43.03	20240126	1850	87.84	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
20	20250122	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-50	5	-1.36	1136076995	310190	28.87	3705	3760	3580	4770	2570	3670	3662.52	1.17	-62970	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	588	-12.15	8.96	12	1.91	-298.00	404.00	6100	20240126	-40.66	1850	20240805	95.68	4160	-12.98	20250115	2715	33.33	20250103	6100	-40.66	20240126	1850	95.68	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
21	20250122	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	-15	5	-0.41	966606165	263686	24.54	3705	3760	3580	4770	2570	3670	3665.75	1.17	-54030	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	594	-12.27	9.05	12	1.62	-298.00	404.00	6100	20240126	-40.08	1850	20240805	97.57	4160	-12.14	20250115	2715	34.62	20250103	6100	-40.08	20240126	1850	97.57	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
22	20250122	120815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	40	2	1.09	878676220	239761	22.31	3705	3760	3580	4770	2570	3670	3664.80	1.17	-48350	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	603	-12.45	9.18	12	1.48	-298.00	404.00	6100	20240126	-39.18	1850	20240805	100.54	4160	-10.82	20250115	2715	36.65	20250103	6100	-39.18	20240126	1850	100.54	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
23	20250122	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	-40	5	-1.09	744340180	203168	18.91	3705	3760	3580	4770	2570	3670	3663.67	1.17	-46581	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	590	-12.18	8.99	12	1.25	-298.00	404.00	6100	20240126	-40.49	1850	20240805	96.22	4160	-12.74	20250115	2715	33.70	20250103	6100	-40.49	20240126	1850	96.22	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
24	20250122	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-65	5	-1.77	560307240	152460	14.19	3705	3760	3580	4770	2570	3670	3675.11	1.17	-41795	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	586	-12.10	8.92	12	0.94	-298.00	404.00	6100	20240126	-40.90	1850	20240805	94.86	4160	-13.34	20250115	2715	32.78	20250103	6100	-40.90	20240126	1850	94.86	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
25	20250122	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	30	2	0.82	209289495	56254	5.24	3705	3760	3670	4770	2570	3670	3720.44	1.17	-18842	3996	3832	3586	3422	3176	3915	3505	81	1100	500	2200	5	1	16254535	601	-12.42	9.16	12	0.35	-298.00	404.00	6100	20240126	-39.34	1850	20240805	100.00	4160	-11.06	20250115	2715	36.28	20250103	6100	-39.34	20240126	1850	100.00	20240805	1.98	N	115610	500	81 억	190313	N	N	N	N
26	20250121	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	225	2	6.53	3830926025	1069496	76.94	3450	3750	3340	4475	2415	3445	3581.96	0.61	93923	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	597	-12.32	9.08	12	6.58	-298.00	404.00	6100	20240126	-39.84	1850	20240805	98.38	4160	-11.78	20250115	2715	35.17	20250103	6100	-39.84	20240126	1850	98.38	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
27	20250121	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	235	2	6.82	3746160115	1046368	75.27	3450	3750	3340	4475	2415	3445	3580.16	0.61	97052	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	598	-12.35	9.11	12	6.44	-298.00	404.00	6100	20240126	-39.67	1850	20240805	98.92	4160	-11.54	20250115	2715	35.54	20250103	6100	-39.67	20240126	1850	98.92	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
28	20250121	140814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	215	2	6.24	3490472950	976547	70.25	3450	3750	3340	4475	2415	3445	3574.30	0.61	86743	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	595	-12.28	9.06	12	6.01	-298.00	404.00	6100	20240126	-40.00	1850	20240805	97.84	4160	-12.02	20250115	2715	34.81	20250103	6100	-40.00	20240126	1850	97.84	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
29	20250121	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	200	2	5.81	3140899255	881377	63.40	3450	3750	3340	4475	2415	3445	3563.63	0.61	91719	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	592	-12.23	9.02	12	5.42	-298.00	404.00	6100	20240126	-40.25	1850	20240805	97.03	4160	-12.38	20250115	2715	34.25	20250103	6100	-40.25	20240126	1850	97.03	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
30	20250121	120802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3625	180	2	5.22	2446296620	692839	49.84	3450	3650	3340	4475	2415	3445	3530.83	0.61	97878	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	589	-12.16	8.97	12	4.26	-298.00	404.00	6100	20240126	-40.57	1850	20240805	95.95	4160	-12.86	20250115	2715	33.52	20250103	6100	-40.57	20240126	1850	95.95	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
31	20250121	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	155	2	4.50	2032147775	577168	41.52	3450	3650	3340	4475	2415	3445	3520.89	0.61	76719	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	585	-12.08	8.91	12	3.55	-298.00	404.00	6100	20240126	-40.98	1850	20240805	94.59	4160	-13.46	20250115	2715	32.60	20250103	6100	-40.98	20240126	1850	94.59	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
32	20250121	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	95	2	2.76	1262903055	361431	26.00	3450	3630	3340	4475	2415	3445	3494.17	0.61	17490	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	575	-11.88	8.76	12	2.22	-298.00	404.00	6100	20240126	-41.97	1850	20240805	91.35	4160	-14.90	20250115	2715	30.39	20250103	6100	-41.97	20240126	1850	91.35	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
33	20250121	090814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	5	2	0.15	453587570	132115	9.50	3450	3515	3340	4475	2415	3445	3433.28	0.61	16780	4231	3837	3626	3232	3021	3732	3127	81	1030	500	2060	5	1	16254535	561	-11.58	8.54	12	0.81	-298.00	404.00	6100	20240126	-43.44	1850	20240805	86.49	4160	-17.07	20250115	2715	27.07	20250103	6100	-43.44	20240126	1850	86.49	20240805	2.07	N	115610	500	81 억	99900	N	N	N	N
34	20250120	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-465	5	-11.89	4971614950	1354562	190.02	3970	4020	3415	5080	2740	3910	3670.31	1.08	-75268	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	560	-11.56	8.53	12	8.33	-298.00	404.00	6100	20240126	-43.52	1850	20240805	86.22	4160	-17.19	20250115	2715	26.89	20250103	6100	-43.52	20240126	1850	86.22	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
35	20250120	150812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-335	5	-8.57	4350965295	1177138	165.13	3970	4020	3505	5080	2740	3910	3696.22	1.08	-47427	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	581	-12.00	8.85	12	7.24	-298.00	404.00	6100	20240126	-41.39	1850	20240805	93.24	4160	-14.06	20250115	2715	31.68	20250103	6100	-41.39	20240126	1850	93.24	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
36	20250120	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-210	5	-5.37	3718675935	1002376	140.61	3970	4020	3505	5080	2740	3910	3709.86	1.08	-23890	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	601	-12.42	9.16	12	6.17	-298.00	404.00	6100	20240126	-39.34	1850	20240805	100.00	4160	-11.06	20250115	2715	36.28	20250103	6100	-39.34	20240126	1850	100.00	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
37	20250120	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	-270	5	-6.91	2920608925	785480	110.19	3970	4020	3505	5080	2740	3910	3718.25	1.08	-29482	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	592	-12.21	9.01	12	4.83	-298.00	404.00	6100	20240126	-40.33	1850	20240805	96.76	4160	-12.50	20250115	2715	34.07	20250103	6100	-40.33	20240126	1850	96.76	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
38	20250120	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	-115	5	-2.94	1259225540	326574	45.81	3970	4020	3770	5080	2740	3910	3855.87	1.08	-51876	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	617	-12.73	9.39	12	2.01	-298.00	404.00	6100	20240126	-37.79	1850	20240805	105.14	4160	-8.77	20250115	2715	39.78	20250103	6100	-37.79	20240126	1850	105.14	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
39	20250120	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3850	-60	5	-1.53	787700025	203180	28.50	3970	4020	3775	5080	2740	3910	3876.86	1.08	-24259	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	626	-12.92	9.53	12	1.25	-298.00	404.00	6100	20240126	-36.89	1850	20240805	108.11	4160	-7.45	20250115	2715	41.80	20250103	6100	-36.89	20240126	1850	108.11	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
40	20250120	100811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	-50	5	-1.28	490739690	126344	17.72	3970	4020	3775	5080	2740	3910	3884.16	1.08	-39387	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	627	-12.95	9.55	12	0.78	-298.00	404.00	6100	20240126	-36.72	1850	20240805	108.65	4160	-7.21	20250115	2715	42.17	20250103	6100	-36.72	20240126	1850	108.65	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
41	20250120	090812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-75	5	-1.92	180477655	46405	6.51	3970	4020	3775	5080	2740	3910	3889.19	1.08	-11979	4233	4071	3938	3776	3643	4005	3710	81	1170	500	2340	5	1	16254535	623	-12.87	9.49	12	0.29	-298.00	404.00	6100	20240126	-37.13	1850	20240805	107.30	4160	-7.81	20250115	2715	41.25	20250103	6100	-37.13	20240126	1850	107.30	20240805	1.59	N	115610	500	81 억	175391	N	N	N	N
42	20250117	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	-55	5	-1.39	2779818125	709926	56.59	3990	4100	3805	5150	2780	3965	3915.65	1.53	-73898	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	636	-13.12	9.68	12	4.37	-298.00	404.00	6100	20240126	-35.90	1850	20240805	111.35	4160	-6.01	20250115	2715	44.01	20250103	6100	-35.90	20240126	1850	111.35	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
43	20250117	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-60	5	-1.51	2601384090	664454	52.96	3990	4100	3805	5150	2780	3965	3915.07	1.53	-68049	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	635	-13.10	9.67	12	4.09	-298.00	404.00	6100	20240126	-35.98	1850	20240805	111.08	4160	-6.13	20250115	2715	43.83	20250103	6100	-35.98	20240126	1850	111.08	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
44	20250117	140812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	-85	5	-2.14	2218951635	565202	45.05	3990	4100	3825	5150	2780	3965	3925.94	1.53	-46658	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	631	-13.02	9.60	12	3.48	-298.00	404.00	6100	20240126	-36.39	1850	20240805	109.73	4160	-6.73	20250115	2715	42.91	20250103	6100	-36.39	20240126	1850	109.73	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
45	20250117	130809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	-5	5	-0.13	1596641285	405407	32.31	3990	4100	3845	5150	2780	3965	3938.37	1.53	28447	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	644	-13.29	9.80	12	2.49	-298.00	404.00	6100	20240126	-35.08	1850	20240805	114.05	4160	-4.81	20250115	2715	45.86	20250103	6100	-35.08	20240126	1850	114.05	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
46	20250117	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	-40	5	-1.01	1243427320	315591	25.16	3990	4100	3845	5150	2780	3965	3940.00	1.53	17551	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	638	-13.17	9.72	12	1.94	-298.00	404.00	6100	20240126	-35.66	1850	20240805	112.16	4160	-5.65	20250115	2715	44.57	20250103	6100	-35.66	20240126	1850	112.16	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
47	20250117	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	-55	5	-1.39	1001568450	254029	20.25	3990	4100	3845	5150	2780	3965	3942.73	1.53	18511	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	636	-13.12	9.68	12	1.56	-298.00	404.00	6100	20240126	-35.90	1850	20240805	111.35	4160	-6.01	20250115	2715	44.01	20250103	6100	-35.90	20240126	1850	111.35	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
48	20250117	100812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-30	5	-0.76	641408525	161453	12.87	3990	4100	3905	5150	2780	3965	3972.73	1.53	20377	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	640	-13.20	9.74	12	0.99	-298.00	404.00	6100	20240126	-35.49	1850	20240805	112.70	4160	-5.41	20250115	2715	44.94	20250103	6100	-35.49	20240126	1850	112.70	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
49	20250117	090811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3975	10	2	0.25	241073760	59807	4.77	3990	4100	3975	5150	2780	3965	4030.86	1.53	10165	4275	4120	3980	3825	3685	4050	3755	81	1185	500	2370	5	1	16254535	646	-13.34	9.84	12	0.37	-298.00	404.00	6100	20240126	-34.84	1850	20240805	114.86	4160	-4.45	20250115	2715	46.41	20250103	6100	-34.84	20240126	1850	114.86	20240805	1.53	N	115610	500	81 억	248741	N	N	N	N
50	20250116	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	145	2	3.80	4962040535	1247777	37.14	4100	4135	3840	4965	2675	3820	3976.75	1.25	39302	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	644	-13.31	9.81	12	7.68	-298.00	404.00	6100	20240126	-35.00	1850	20240805	114.32	4160	-4.69	20250115	2715	46.04	20250103	6100	-35.00	20240126	1850	114.32	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
51	20250116	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	115	2	3.01	4719696005	1186526	35.31	4100	4135	3840	4965	2675	3820	3977.74	1.25	46365	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	640	-13.20	9.74	12	7.30	-298.00	404.00	6100	20240126	-35.49	1850	20240805	112.70	4160	-5.41	20250115	2715	44.94	20250103	6100	-35.49	20240126	1850	112.70	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
52	20250116	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	90	2	2.36	4429437755	1112145	33.10	4100	4135	3840	4965	2675	3820	3982.79	1.25	45572	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	636	-13.12	9.68	12	6.84	-298.00	404.00	6100	20240126	-35.90	1850	20240805	111.35	4160	-6.01	20250115	2715	44.01	20250103	6100	-35.90	20240126	1850	111.35	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
53	20250116	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	150	2	3.93	3687741080	925156	27.53	4100	4135	3840	4965	2675	3820	3986.07	1.25	29951	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	645	-13.32	9.83	12	5.69	-298.00	404.00	6100	20240126	-34.92	1850	20240805	114.59	4160	-4.57	20250115	2715	46.22	20250103	6100	-34.92	20240126	1850	114.59	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
54	20250116	120808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	125	2	3.27	3467679455	869468	25.88	4100	4135	3840	4965	2675	3820	3988.28	1.25	23864	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	641	-13.24	9.76	12	5.35	-298.00	404.00	6100	20240126	-35.33	1850	20240805	113.24	4160	-5.17	20250115	2715	45.30	20250103	6100	-35.33	20240126	1850	113.24	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
55	20250116	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3880	60	2	1.57	3262008660	816892	24.31	4100	4135	3840	4965	2675	3820	3993.19	1.25	7670	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	631	-13.02	9.60	12	5.03	-298.00	404.00	6100	20240126	-36.39	1850	20240805	109.73	4160	-6.73	20250115	2715	42.91	20250103	6100	-36.39	20240126	1850	109.73	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
56	20250116	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	105	2	2.75	2828654370	705568	21.00	4100	4135	3860	4965	2675	3820	4009.05	1.25	14300	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	638	-13.17	9.72	12	4.34	-298.00	404.00	6100	20240126	-35.66	1850	20240805	112.16	4160	-5.65	20250115	2715	44.57	20250103	6100	-35.66	20240126	1850	112.16	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
57	20250116	090811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	160	2	4.19	1439422125	357339	10.63	4100	4100	3955	4965	2675	3820	4028.17	1.25	-13984	4513	4166	3813	3466	3113	4340	3640	81	1145	500	2290	5	1	16254535	647	-13.36	9.85	12	2.20	-298.00	404.00	6100	20240126	-34.75	1850	20240805	115.14	4160	-4.33	20250115	2715	46.59	20250103	6100	-34.75	20240126	1850	115.14	20240805	1.68	N	115610	500	81 억	203289	N	N	N	N
58	20250115	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	440	2	13.02	12902479195	3332074	160.40	3525	4160	3460	4390	2370	3380	3873.73	1.02	46901	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	621	-12.82	9.46	12	20.50	-298.00	404.00	6100	20240126	-37.38	1850	20240805	106.49	4160	-8.17	20250115	2715	40.70	20250103	6100	-37.38	20240126	1850	106.49	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
59	20250115	150807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	440	2	13.02	12653079070	3266875	157.26	3525	4160	3460	4390	2370	3380	3874.69	1.02	43086	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	621	-12.82	9.46	12	20.10	-298.00	404.00	6100	20240126	-37.38	1850	20240805	106.49	4160	-8.17	20250115	2715	40.70	20250103	6100	-37.38	20240126	1850	106.49	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
60	20250115	140801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	390	2	11.54	12040052040	3106980	149.56	3525	4160	3460	4390	2370	3380	3876.79	1.02	17210	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	613	-12.65	9.33	12	19.11	-298.00	404.00	6100	20240126	-38.20	1850	20240805	103.78	4160	-9.38	20250115	2715	38.86	20250103	6100	-38.20	20240126	1850	103.78	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
61	20250115	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	405	2	11.98	11767673000	3034769	146.08	3525	4160	3460	4390	2370	3380	3879.30	1.02	11541	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	615	-12.70	9.37	12	18.67	-298.00	404.00	6100	20240126	-37.95	1850	20240805	104.59	4160	-9.01	20250115	2715	39.41	20250103	6100	-37.95	20240126	1850	104.59	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
62	20250115	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	530	2	15.68	10935835495	2819860	135.74	3525	4160	3460	4390	2370	3380	3879.96	1.02	23367	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	636	-13.12	9.68	12	17.35	-298.00	404.00	6100	20240126	-35.90	1850	20240805	111.35	4160	-6.01	20250115	2715	44.01	20250103	6100	-35.90	20240126	1850	111.35	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
63	20250115	110807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	355	2	10.50	9985011995	2571706	123.79	3525	4160	3460	4390	2370	3380	3884.64	1.02	-37068	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	607	-12.53	9.25	12	15.82	-298.00	404.00	6100	20240126	-38.77	1850	20240805	101.89	4160	-10.22	20250115	2715	37.57	20250103	6100	-38.77	20240126	1850	101.89	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
64	20250115	100806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	430	2	12.72	8117755095	2084053	100.32	3525	4160	3460	4390	2370	3380	3897.71	1.02	-7373	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	619	-12.79	9.43	12	12.82	-298.00	404.00	6100	20240126	-37.54	1850	20240805	105.95	4160	-8.41	20250115	2715	40.33	20250103	6100	-37.54	20240126	1850	105.95	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
65	20250115	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	525	2	15.53	1386844985	364596	17.55	3525	4000	3460	4390	2370	3380	3815.99	1.02	-33303	3866	3622	3361	3117	2856	3492	2987	81	1010	500	2020	5	1	16254535	635	-13.10	9.67	12	2.24	-298.00	404.00	6100	20240126	-35.98	1850	20240805	111.08	4000	-2.38	20250115	2715	43.83	20250103	6100	-35.98	20240126	1850	111.08	20240805	1.54	N	115610	500	81 억	166181	N	N	N	N
66	20250114	160752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-160	5	-4.52	6896389085	2069477	267.99	3550	3605	3100	4600	2480	3540	3332.36	1.72	-112821	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	549	-11.34	8.37	12	12.73	-298.00	404.00	6100	20240126	-44.59	1850	20240805	82.70	3950	-14.43	20250109	2715	24.49	20250103	6100	-44.59	20240126	1850	82.70	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
67	20250114	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	-85	5	-2.40	6558831055	1970814	255.21	3550	3605	3100	4600	2480	3540	3327.98	1.72	-111151	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	562	-11.59	8.55	12	12.12	-298.00	404.00	6100	20240126	-43.36	1850	20240805	86.76	3950	-12.53	20250109	2715	27.26	20250103	6100	-43.36	20240126	1850	86.76	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
68	20250114	140802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-95	5	-2.68	6127135600	1846272	239.08	3550	3605	3100	4600	2480	3540	3318.65	1.72	-104671	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	560	-11.56	8.53	12	11.36	-298.00	404.00	6100	20240126	-43.52	1850	20240805	86.22	3950	-12.78	20250109	2715	26.89	20250103	6100	-43.52	20240126	1850	86.22	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
69	20250114	130802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-155	5	-4.38	5619752270	1698352	219.93	3550	3605	3100	4600	2480	3540	3308.94	1.72	-109128	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	550	-11.36	8.38	12	10.45	-298.00	404.00	6100	20240126	-44.51	1850	20240805	82.97	3950	-14.30	20250109	2715	24.68	20250103	6100	-44.51	20240126	1850	82.97	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
70	20250114	120759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-235	5	-6.64	5134154305	1553317	201.15	3550	3605	3100	4600	2480	3540	3305.28	1.72	-130855	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	537	-11.09	8.18	12	9.56	-298.00	404.00	6100	20240126	-45.82	1850	20240805	78.65	3950	-16.33	20250109	2715	21.73	20250103	6100	-45.82	20240126	1850	78.65	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
71	20250114	110800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-230	5	-6.50	4811940105	1455555	188.49	3550	3605	3100	4600	2480	3540	3305.91	1.72	-115540	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	538	-11.11	8.19	12	8.95	-298.00	404.00	6100	20240126	-45.74	1850	20240805	78.92	3950	-16.20	20250109	2715	21.92	20250103	6100	-45.74	20240126	1850	78.92	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
72	20250114	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-340	5	-9.60	1674741970	507127	65.67	3550	3605	3100	4600	2480	3540	3302.41	1.72	50231	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	520	-10.74	7.92	12	3.12	-298.00	404.00	6100	20240126	-47.54	1850	20240805	72.97	3950	-18.99	20250109	2715	17.86	20250103	6100	-47.54	20240126	1850	72.97	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
73	20250114	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	40	2	1.13	196903805	55482	7.18	3550	3605	3500	4600	2480	3540	3548.97	1.72	-2483	4023	3781	3608	3366	3193	3695	3280	81	1060	500	2120	5	1	16254535	582	-12.01	8.86	12	0.34	-298.00	404.00	6100	20240126	-41.31	1850	20240805	93.51	3950	-9.37	20250109	2715	31.86	20250103	6100	-41.31	20240126	1850	93.51	20240805	1.71	N	115610	500	81 억	278997	N	N	N	N
74	20250113	160750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-195	5	-5.22	2835119655	766156	68.09	3815	3850	3435	4855	2615	3735	3700.52	2.43	-116894	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	575	-11.88	8.76	12	4.71	-298.00	404.00	6100	20240126	-41.97	1850	20240805	91.35	3950	-10.38	20250109	2715	30.39	20250103	6100	-41.97	20240126	1850	91.35	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
75	20250113	150755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-205	5	-5.49	2574380745	691500	61.45	3815	3850	3490	4855	2615	3735	3722.89	2.43	-115333	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	574	-11.85	8.74	12	4.25	-298.00	404.00	6100	20240126	-42.13	1850	20240805	90.81	3950	-10.63	20250109	2715	30.02	20250103	6100	-42.13	20240126	1850	90.81	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
76	20250113	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-15	5	-0.40	1710914180	453190	40.28	3815	3850	3690	4855	2615	3735	3775.27	2.43	-59269	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	605	-12.48	9.21	12	2.79	-298.00	404.00	6100	20240126	-39.02	1850	20240805	101.08	3950	-5.82	20250109	2715	37.02	20250103	6100	-39.02	20240126	1850	101.08	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
77	20250113	130743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	15	2	0.40	1532802420	405673	36.05	3815	3850	3690	4855	2615	3735	3778.42	2.43	-66934	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	610	-12.58	9.28	12	2.50	-298.00	404.00	6100	20240126	-38.52	1850	20240805	102.70	3950	-5.06	20250109	2715	38.12	20250103	6100	-38.52	20240126	1850	102.70	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
78	20250113	120746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	-10	5	-0.27	1459361040	386021	34.31	3815	3850	3690	4855	2615	3735	3780.52	2.43	-71028	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	605	-12.50	9.22	12	2.37	-298.00	404.00	6100	20240126	-38.93	1850	20240805	101.35	3950	-5.70	20250109	2715	37.20	20250103	6100	-38.93	20240126	1850	101.35	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
79	20250113	110745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	15	2	0.40	1323050140	349427	31.05	3815	3850	3695	4855	2615	3735	3786.34	2.43	-65337	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	610	-12.58	9.28	12	2.15	-298.00	404.00	6100	20240126	-38.52	1850	20240805	102.70	3950	-5.06	20250109	2715	38.12	20250103	6100	-38.52	20240126	1850	102.70	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
80	20250113	100744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	85	2	2.28	1021509030	269380	23.94	3815	3850	3695	4855	2615	3735	3792.07	2.43	-47119	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	621	-12.82	9.46	12	1.66	-298.00	404.00	6100	20240126	-37.38	1850	20240805	106.49	3950	-3.29	20250109	2715	40.70	20250103	6100	-37.38	20240126	1850	106.49	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
81	20250113	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	5	2	0.13	409883355	108530	9.65	3815	3830	3720	4855	2615	3735	3776.68	2.43	-22679	4151	3942	3681	3472	3211	3812	3342	81	1120	500	2240	5	1	16254535	608	-12.55	9.26	12	0.67	-298.00	404.00	6100	20240126	-38.69	1850	20240805	102.16	3950	-5.32	20250109	2715	37.75	20250103	6100	-38.69	20240126	1850	102.16	20240805	1.53	N	115610	500	81 억	395734	N	N	N	N
82	20250110	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	-120	5	-3.11	4122807755	1120826	60.67	3855	3890	3420	5010	2700	3855	3678.12	3.13	-117646	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	607	-12.53	9.25	12	6.90	-298.00	404.00	6100	20240126	-38.77	1850	20240805	101.89	3950	-5.44	20250109	2715	37.57	20250103	6100	-38.77	20240126	1850	101.89	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
83	20250110	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	-150	5	-3.89	3884884260	1056621	57.20	3855	3890	3420	5010	2700	3855	3676.61	3.13	-112092	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	602	-12.43	9.17	12	6.50	-298.00	404.00	6100	20240126	-39.26	1850	20240805	100.27	3950	-6.20	20250109	2715	36.46	20250103	6100	-39.26	20240126	1850	100.27	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
84	20250110	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-305	5	-7.91	2580224230	690834	37.39	3855	3890	3525	5010	2700	3855	3734.84	3.13	-87989	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	577	-11.91	8.79	12	4.25	-298.00	404.00	6100	20240126	-41.80	1850	20240805	91.89	3950	-10.13	20250109	2715	30.76	20250103	6100	-41.80	20240126	1850	91.89	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
85	20250110	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-35	5	-0.91	1662106435	439625	23.80	3855	3890	3700	5010	2700	3855	3780.64	3.13	-67854	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	621	-12.82	9.46	12	2.70	-298.00	404.00	6100	20240126	-37.38	1850	20240805	106.49	3950	-3.29	20250109	2715	40.70	20250103	6100	-37.38	20240126	1850	106.49	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
86	20250110	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	-35	5	-0.91	1566605690	414529	22.44	3855	3875	3700	5010	2700	3855	3779.14	3.13	-63823	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	621	-12.82	9.46	12	2.55	-298.00	404.00	6100	20240126	-37.38	1850	20240805	106.49	3950	-3.29	20250109	2715	40.70	20250103	6100	-37.38	20240126	1850	106.49	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
87	20250110	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	-100	5	-2.59	1245530075	329738	17.85	3855	3860	3700	5010	2700	3855	3777.20	3.13	-55579	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	610	-12.60	9.29	12	2.03	-298.00	404.00	6100	20240126	-38.44	1850	20240805	102.97	3950	-4.94	20250109	2715	38.31	20250103	6100	-38.44	20240126	1850	102.97	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
88	20250110	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	-25	5	-0.65	861622835	227305	12.30	3855	3860	3715	5010	2700	3855	3790.44	3.13	-24538	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	623	-12.85	9.48	12	1.40	-298.00	404.00	6100	20240126	-37.21	1850	20240805	107.03	3950	-3.04	20250109	2715	41.07	20250103	6100	-37.21	20240126	1850	107.03	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
89	20250110	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-125	5	-3.24	380211895	100025	5.41	3855	3860	3730	5010	2700	3855	3800.86	3.13	-2748	4288	4071	3733	3516	3178	4180	3625	81	1155	500	2310	5	1	16254535	606	-12.52	9.23	12	0.62	-298.00	404.00	6100	20240126	-38.85	1850	20240805	101.62	3950	-5.57	20250109	2715	37.38	20250103	6100	-38.85	20240126	1850	101.62	20240805	1.43	N	115610	500	81 억	508223	N	N	N	N
90	20250109	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	485	2	14.39	6841742415	1838003	994.62	3425	3950	3395	4380	2360	3370	3722.25	2.42	121203	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	627	-12.94	9.54	12	11.31	-298.00	404.00	6100	20240126	-36.80	1850	20240805	108.38	3950	-2.41	20250109	2715	41.99	20250103	6100	-36.80	20240126	1850	108.38	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
91	20250109	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	515	2	15.28	6095367970	1646547	891.01	3425	3895	3395	4380	2360	3370	3701.91	2.42	102221	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	631	-13.04	9.62	12	10.13	-298.00	404.00	6100	20240126	-36.31	1850	20240805	110.00	3895	-0.26	20250109	2715	43.09	20250103	6100	-36.31	20240126	1850	110.00	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
92	20250109	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	460	2	13.65	4923495500	1340212	725.24	3425	3895	3395	4380	2360	3370	3673.67	2.42	22132	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	623	-12.85	9.48	12	8.25	-298.00	404.00	6100	20240126	-37.21	1850	20240805	107.03	3895	-1.67	20250109	2715	41.07	20250103	6100	-37.21	20240126	1850	107.03	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
93	20250109	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	250	2	7.42	2076341420	584624	316.36	3425	3655	3395	4380	2360	3370	3551.58	2.42	43408	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	588	-12.15	8.96	12	3.60	-298.00	404.00	6100	20240126	-40.66	1850	20240805	95.68	3680	-1.63	20250107	2715	33.33	20250103	6100	-40.66	20240126	1850	95.68	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
94	20250109	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	275	2	8.16	1837460780	518561	280.61	3425	3655	3395	4380	2360	3370	3543.38	2.42	42457	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	592	-12.23	9.02	12	3.19	-298.00	404.00	6100	20240126	-40.25	1850	20240805	97.03	3680	-0.95	20250107	2715	34.25	20250103	6100	-40.25	20240126	1850	97.03	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
95	20250109	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	200	2	5.93	1264965250	360207	194.92	3425	3585	3395	4380	2360	3370	3511.77	2.42	-22828	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	580	-11.98	8.84	12	2.22	-298.00	404.00	6100	20240126	-41.48	1850	20240805	92.97	3680	-2.99	20250107	2715	31.49	20250103	6100	-41.48	20240126	1850	92.97	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
96	20250109	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	110	2	3.26	756434865	216529	117.17	3425	3565	3395	4380	2360	3370	3493.46	2.42	-54683	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	566	-11.68	8.61	12	1.33	-298.00	404.00	6100	20240126	-42.95	1850	20240805	88.11	3680	-5.43	20250107	2715	28.18	20250103	6100	-42.95	20240126	1850	88.11	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
97	20250109	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	145	2	4.30	174808975	49998	27.06	3425	3565	3395	4380	2360	3370	3496.32	2.42	-11504	3536	3452	3316	3232	3096	3495	3275	81	1010	500	2020	5	1	16254535	571	-11.80	8.70	12	0.31	-298.00	404.00	6100	20240126	-42.38	1850	20240805	90.00	3680	-4.48	20250107	2715	29.47	20250103	6100	-42.38	20240126	1850	90.00	20240805	1.20	N	115610	500	81 억	393385	N	N	N	N
98	20250108	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	80	2	2.43	607664960	184750	26.61	3300	3400	3180	4275	2305	3290	3289.00	2.43	-1896	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	548	-11.31	8.34	12	1.14	-298.00	404.00	6100	20240126	-44.75	1850	20240805	82.16	3680	-8.42	20250107	2715	24.13	20250103	6100	-44.75	20240126	1850	82.16	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
99	20250108	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	60	2	1.82	536978390	163763	23.59	3300	3400	3180	4275	2305	3290	3279.00	2.43	-3070	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	545	-11.24	8.29	12	1.01	-298.00	404.00	6100	20240126	-45.08	1850	20240805	81.08	3680	-8.97	20250107	2715	23.39	20250103	6100	-45.08	20240126	1850	81.08	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
100	20250108	140735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	20	2	0.61	392235900	120263	17.32	3300	3340	3180	4275	2305	3290	3261.48	2.43	-15513	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	538	-11.11	8.19	12	0.74	-298.00	404.00	6100	20240126	-45.74	1850	20240805	78.92	3680	-10.05	20250107	2715	21.92	20250103	6100	-45.74	20240126	1850	78.92	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
101	20250108	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	25	2	0.76	322508915	99283	14.30	3300	3315	3180	4275	2305	3290	3248.38	2.43	-11545	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	539	-11.12	8.21	12	0.61	-298.00	404.00	6100	20240126	-45.66	1850	20240805	79.19	3680	-9.92	20250107	2715	22.10	20250103	6100	-45.66	20240126	1850	79.19	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
102	20250108	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	0	3	0.00	282459145	87143	12.55	3300	3310	3180	4275	2305	3290	3241.33	2.43	-8193	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	535	-11.04	8.14	12	0.54	-298.00	404.00	6100	20240126	-46.07	1850	20240805	77.84	3680	-10.60	20250107	2715	21.18	20250103	6100	-46.07	20240126	1850	77.84	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
103	20250108	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-5	5	-0.15	235667735	72942	10.51	3300	3300	3180	4275	2305	3290	3230.89	2.43	-5276	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	534	-11.02	8.13	12	0.45	-298.00	404.00	6100	20240126	-46.15	1850	20240805	77.57	3680	-10.73	20250107	2715	20.99	20250103	6100	-46.15	20240126	1850	77.57	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
104	20250108	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-90	5	-2.74	166976985	51860	7.47	3300	3300	3180	4275	2305	3290	3219.76	2.43	2588	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	520	-10.74	7.92	12	0.32	-298.00	404.00	6100	20240126	-47.54	1850	20240805	72.97	3680	-13.04	20250107	2715	17.86	20250103	6100	-47.54	20240126	1850	72.97	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
105	20250108	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-60	5	-1.82	35297285	10914	1.57	3300	3300	3200	4275	2305	3290	3234.13	2.43	1368	3846	3567	3401	3122	2956	3485	3040	81	985	500	1970	5	1	16254535	525	-10.84	8.00	12	0.07	-298.00	404.00	6100	20240126	-47.05	1850	20240805	74.59	3680	-12.23	20250107	2715	18.97	20250103	6100	-47.05	20240126	1850	74.59	20240805	0.72	N	115610	500	81 억	395281	N	N	N	N
106	20250107	160727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-100	5	-2.95	2389692345	688324	92.67	3420	3680	3235	4405	2375	3390	3472.29	2.85	-70387	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	535	-11.04	8.14	12	4.23	-298.00	404.00	6100	20240126	-46.07	1850	20240805	77.84	3680	-10.60	20250107	2715	21.18	20250103	6100	-46.07	20240126	1850	77.84	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
107	20250107	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-155	5	-4.57	2340573175	673327	90.65	3420	3680	3235	4405	2375	3390	3476.13	2.85	-68911	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	526	-10.86	8.01	12	4.14	-298.00	404.00	6100	20240126	-46.97	1850	20240805	74.86	3680	-12.09	20250107	2715	19.15	20250103	6100	-46.97	20240126	1850	74.86	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
108	20250107	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-60	5	-1.77	2113395830	604626	81.40	3420	3680	3310	4405	2375	3390	3495.38	2.85	-43711	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	541	-11.17	8.24	12	3.72	-298.00	404.00	6100	20240126	-45.41	1850	20240805	80.00	3680	-9.51	20250107	2715	22.65	20250103	6100	-45.41	20240126	1850	80.00	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
109	20250107	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-50	5	-1.47	1968608315	561132	75.54	3420	3680	3315	4405	2375	3390	3508.28	2.85	-37782	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	543	-11.21	8.27	12	3.45	-298.00	404.00	6100	20240126	-45.25	1850	20240805	80.54	3680	-9.24	20250107	2715	23.02	20250103	6100	-45.25	20240126	1850	80.54	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
110	20250107	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-50	5	-1.47	1799244080	510947	68.79	3420	3680	3315	4405	2375	3390	3521.40	2.85	-33857	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	543	-11.21	8.27	12	3.14	-298.00	404.00	6100	20240126	-45.25	1850	20240805	80.54	3680	-9.24	20250107	2715	23.02	20250103	6100	-45.25	20240126	1850	80.54	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
111	20250107	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-55	5	-1.62	1734624800	491637	66.19	3420	3680	3315	4405	2375	3390	3528.27	2.85	-31711	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	542	-11.19	8.25	12	3.02	-298.00	404.00	6100	20240126	-45.33	1850	20240805	80.27	3680	-9.38	20250107	2715	22.84	20250103	6100	-45.33	20240126	1850	80.27	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
112	20250107	100729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	1396840405	392365	52.82	3420	3680	3390	4405	2375	3390	3560.06	2.85	-22519	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	551	-11.38	8.39	12	2.41	-298.00	404.00	6100	20240126	-44.43	1850	20240805	83.24	3680	-7.88	20250107	2715	24.86	20250103	6100	-44.43	20240126	1850	83.24	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
113	20250107	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	210	2	6.19	460437925	130004	17.50	3420	3645	3420	4405	2375	3390	3541.75	2.85	-9798	3753	3571	3298	3116	2843	3662	3207	81	1015	500	2030	5	1	16254535	585	-12.08	8.91	12	0.80	-298.00	404.00	6100	20240126	-40.98	1850	20240805	94.59	3645	-1.23	20250107	2715	32.60	20250103	6100	-40.98	20240126	1850	94.59	20240805	1.22	N	115610	500	81 억	463556	N	N	N	N
114	20250106	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	365	2	12.07	2425927145	732842	96.22	3050	3480	3025	3930	2120	3025	3310.29	2.61	41870	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	551	-11.38	8.39	12	4.51	-298.00	404.00	6100	20240126	-44.43	1850	20240805	83.24	3480	-2.59	20250106	2715	24.86	20250103	6100	-44.43	20240126	1850	83.24	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
115	20250106	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	325	2	10.74	2324060865	702716	92.26	3050	3480	3025	3930	2120	3025	3307.25	2.61	33180	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	545	-11.24	8.29	12	4.32	-298.00	404.00	6100	20240126	-45.08	1850	20240805	81.08	3480	-3.74	20250106	2715	23.39	20250103	6100	-45.08	20240126	1850	81.08	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
116	20250106	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	350	2	11.57	2179134950	659563	86.59	3050	3480	3025	3930	2120	3025	3303.91	2.61	12696	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	549	-11.33	8.35	12	4.06	-298.00	404.00	6100	20240126	-44.67	1850	20240805	82.43	3480	-3.02	20250106	2715	24.31	20250103	6100	-44.67	20240126	1850	82.43	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
117	20250106	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	275	2	9.09	1945175185	589862	77.44	3050	3480	3025	3930	2120	3025	3297.68	2.61	-1402	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	536	-11.07	8.17	12	3.63	-298.00	404.00	6100	20240126	-45.90	1850	20240805	78.38	3480	-5.17	20250106	2715	21.55	20250103	6100	-45.90	20240126	1850	78.38	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
118	20250106	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	245	2	8.10	1799743575	546019	71.69	3050	3480	3025	3930	2120	3025	3296.12	2.61	-10174	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	532	-10.97	8.09	12	3.36	-298.00	404.00	6100	20240126	-46.39	1850	20240805	76.76	3480	-6.03	20250106	2715	20.44	20250103	6100	-46.39	20240126	1850	76.76	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
119	20250106	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	270	2	8.93	1646246960	499255	65.55	3050	3480	3025	3930	2120	3025	3297.41	2.61	-1153	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	536	-11.06	8.16	12	3.07	-298.00	404.00	6100	20240126	-45.98	1850	20240805	78.11	3480	-5.32	20250106	2715	21.36	20250103	6100	-45.98	20240126	1850	78.11	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
120	20250106	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	320	2	10.58	1469733810	445831	58.53	3050	3480	3025	3930	2120	3025	3296.62	2.61	-1015	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	544	-11.22	8.28	12	2.74	-298.00	404.00	6100	20240126	-45.16	1850	20240805	80.81	3480	-3.88	20250106	2715	23.20	20250103	6100	-45.16	20240126	1850	80.81	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
121	20250106	090712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	115	2	3.80	96473235	31031	4.07	3050	3180	3025	3930	2120	3025	3108.93	2.61	-6538	3605	3315	3015	2725	2425	3165	2575	81	905	500	1810	5	1	16254535	510	-10.54	7.77	12	0.19	-298.00	404.00	6100	20240126	-48.52	1850	20240805	69.73	3305	-4.99	20250103	2715	15.65	20250103	6100	-48.52	20240126	1850	69.73	20240805	1.28	N	115610	500	81 억	424922	N	N	N	N
122	20250103	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3025	-195	5	-6.06	2312084760	753885	58.52	3170	3305	2715	4185	2255	3220	3066.93	2.59	2177	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	492	-10.15	7.49	12	4.64	-298.00	404.00	6100	20240126	-50.41	1850	20240805	63.51	3305	-8.47	20250103	2715	11.42	20250103	6100	-50.41	20240126	1850	63.51	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
123	20250103	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2995	-225	5	-6.99	2188048635	712785	55.33	3170	3305	2715	4185	2255	3220	3069.72	2.59	1350	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	487	-10.05	7.41	12	4.39	-298.00	404.00	6100	20240126	-50.90	1850	20240805	61.89	3305	-9.38	20250103	2715	10.31	20250103	6100	-50.90	20240126	1850	61.89	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
124	20250103	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	0	3	0.00	882413390	274108	21.28	3170	3305	3115	4185	2255	3220	3219.22	2.59	-15197	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	523	-10.81	7.97	12	1.69	-298.00	404.00	6100	20240126	-47.21	1850	20240805	74.05	3305	-2.57	20250103	2730	17.95	20250102	6100	-47.21	20240126	1850	74.05	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
125	20250103	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	35	2	1.09	709168305	220659	17.13	3170	3305	3115	4185	2255	3220	3213.87	2.59	-12438	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	529	-10.92	8.06	12	1.36	-298.00	404.00	6100	20240126	-46.64	1850	20240805	75.95	3305	-1.51	20250103	2730	19.23	20250102	6100	-46.64	20240126	1850	75.95	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
126	20250103	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	10	2	0.31	667130735	207699	16.12	3170	3305	3115	4185	2255	3220	3212.01	2.59	-12354	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	525	-10.84	8.00	12	1.28	-298.00	404.00	6100	20240126	-47.05	1850	20240805	74.59	3305	-2.27	20250103	2730	18.32	20250102	6100	-47.05	20240126	1850	74.59	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
127	20250103	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	25	2	0.78	635217525	197834	15.36	3170	3305	3115	4185	2255	3220	3210.86	2.59	-11315	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	527	-10.89	8.03	12	1.22	-298.00	404.00	6100	20240126	-46.80	1850	20240805	75.41	3305	-1.82	20250103	2730	18.86	20250102	6100	-46.80	20240126	1850	75.41	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
128	20250103	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-20	5	-0.62	477971545	149264	11.59	3170	3305	3115	4185	2255	3220	3202.19	2.59	-10494	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	520	-10.74	7.92	12	0.92	-298.00	404.00	6100	20240126	-47.54	1850	20240805	72.97	3305	-3.18	20250103	2730	17.22	20250102	6100	-47.54	20240126	1850	72.97	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
129	20250103	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	70	2	2.17	217565700	67921	5.27	3170	3305	3115	4185	2255	3220	3203.22	2.59	-13432	3600	3410	3070	2880	2540	3505	2975	81	965	500	1930	5	1	16254535	535	-11.04	8.14	12	0.42	-298.00	404.00	6100	20240126	-46.07	1850	20240805	77.84	3305	-0.45	20250103	2730	20.51	20250102	6100	-46.07	20240126	1850	77.84	20240805	1.14	N	115610	500	81 억	421540	N	N	N	N
130	20250102	160705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	590	2	22.43	3886097405	1272314	123.24	2965	3260	2730	3415	1845	2630	3054.01	2.07	87246	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	523	-10.81	7.97	12	7.83	-298.00	404.00	6100	20240126	-47.21	1850	20240805	74.05	3260	-1.23	20250102	2730	17.95	20250102	6100	-47.21	20240126	1850	74.05	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N
131	20250102	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	575	2	21.86	3739627505	1226702	118.82	2965	3260	2730	3415	1845	2630	3048.69	2.07	74732	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	521	-10.76	7.93	12	7.55	-298.00	404.00	6100	20240126	-47.46	1850	20240805	73.24	3260	-1.69	20250102	2730	17.40	20250102	6100	-47.46	20240126	1850	73.24	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N
132	20250102	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	540	2	20.53	3019659540	1002196	97.07	2965	3200	2730	3415	1845	2630	3013.23	2.07	49423	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	515	-10.64	7.85	12	6.17	-298.00	404.00	6100	20240126	-48.03	1850	20240805	71.35	3200	-0.94	20250102	2730	16.12	20250102	6100	-48.03	20240126	1850	71.35	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N
133	20250102	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	410	2	15.59	2183955160	735497	71.24	2965	3150	2730	3415	1845	2630	2969.59	2.07	35779	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	494	-10.20	7.52	12	4.52	-298.00	404.00	6100	20240126	-50.16	1850	20240805	64.32	3150	-3.49	20250102	2730	11.36	20250102	6100	-50.16	20240126	1850	64.32	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N
134	20250102	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2970	340	2	12.93	1759856600	595016	57.63	2965	3150	2730	3415	1845	2630	2957.94	2.07	32256	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	483	-9.97	7.35	12	3.66	-298.00	404.00	6100	20240126	-51.31	1850	20240805	60.54	3150	-5.71	20250102	2730	8.79	20250102	6100	-51.31	20240126	1850	60.54	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N
135	20250102	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	305	2	11.60	1521115535	514339	49.82	2965	3150	2730	3415	1845	2630	2957.74	2.07	27157	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	477	-9.85	7.26	12	3.16	-298.00	404.00	6100	20240126	-51.89	1850	20240805	58.65	3150	-6.83	20250102	2730	7.51	20250102	6100	-51.89	20240126	1850	58.65	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N
136	20250102	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	190	2	7.22	375844410	130212	12.61	2965	3000	2730	3415	1845	2630	2887.39	2.07	-12686	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	458	-9.46	6.98	12	0.80	-298.00	404.00	6100	20240126	-53.77	1850	20240805	52.43	3000	-6.00	20250102	2730	3.30	20250102	6100	-53.77	20240126	1850	52.43	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N
137	20250102	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	2.07	0	3096	2862	2581	2347	2066	2980	2465	81	785	500	1570	5	1	16254535	427	-8.83	6.51	12	0.00	-298.00	404.00	6100	20240126	-56.89	1850	20240805	42.16	0	0.00	0	0	0.00	0	6100	-56.89	20240126	1850	42.16	20240805	1.30	N	115610	500	81 억	336598	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History