KissMeData/088280/price/prices-20250101.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

ened 61b7199ccb Add accumulated files

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

59 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	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	120	2	4.10	1485328520	487401	190.88	3000	3250	2910	3805	2055	2930	3047.45	18.99	26548	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	528	-8.47	1.19	12	2.82	-360.00	2558.00	4750	20240123	-35.79	1972	20241209	54.67	3900	-21.79	20250107	2380	28.15	20250102	4610	-33.84	20240124	1972	54.67	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
3	20250124	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	110	2	3.75	1451921135	476424	186.58	3000	3250	2910	3805	2055	2930	3047.54	18.99	25510	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	526	-8.44	1.19	12	2.75	-360.00	2558.00	4750	20240123	-36.00	1972	20241209	54.16	3900	-22.05	20250107	2380	27.73	20250102	4610	-34.06	20240124	1972	54.16	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
4	20250124	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	120	2	4.10	1357395730	445516	174.48	3000	3250	2910	3805	2055	2930	3046.79	18.99	27077	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	528	-8.47	1.19	12	2.57	-360.00	2558.00	4750	20240123	-35.79	1972	20241209	54.67	3900	-21.79	20250107	2380	28.15	20250102	4610	-33.84	20240124	1972	54.67	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
5	20250124	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3020	90	2	3.07	1300324030	426759	167.13	3000	3250	2910	3805	2055	2930	3046.98	18.99	25044	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	523	-8.39	1.18	12	2.47	-360.00	2558.00	4750	20240123	-36.42	1972	20241209	53.14	3900	-22.56	20250107	2380	26.89	20250102	4610	-34.49	20240124	1972	53.14	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
6	20250124	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	85	2	2.90	1250200585	410209	160.65	3000	3250	2910	3805	2055	2930	3047.72	18.99	22447	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	522	-8.38	1.18	12	2.37	-360.00	2558.00	4750	20240123	-36.53	1972	20241209	52.89	3900	-22.69	20250107	2380	26.68	20250102	4610	-34.60	20240124	1972	52.89	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
7	20250124	110722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	5	2	0.17	1174866530	384920	150.75	3000	3250	2910	3805	2055	2930	3052.24	18.99	23699	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	508	-8.15	1.15	12	2.22	-360.00	2558.00	4750	20240123	-38.21	1972	20241209	48.83	3900	-24.74	20250107	2380	23.32	20250102	4610	-36.33	20240124	1972	48.83	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
8	20250124	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2950	20	2	0.68	1083167980	353586	138.47	3000	3250	2915	3805	2055	2930	3063.38	18.99	31717	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	511	-8.19	1.15	12	2.04	-360.00	2558.00	4750	20240123	-37.89	1972	20241209	49.59	3900	-24.36	20250107	2380	23.95	20250102	4610	-36.01	20240124	1972	49.59	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
9	20250124	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	35	2	1.19	25300520	8588	3.36	3000	3000	2925	3805	2055	2930	2946.03	18.99	1350	3210	3070	2885	2745	2560	3140	2815	173	875	1000	2050	5	1	17306490	513	-8.24	1.16	12	0.05	-360.00	2558.00	4750	20240123	-37.58	1972	20241209	50.35	3900	-23.97	20250107	2380	24.58	20250102	4610	-35.68	20240124	1972	50.35	20241209	0.12	N	088280	1000	173 억	3286664	N	N	N	N
10	20250123	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	125	2	4.46	733984940	252252	167.31	2800	3025	2700	3645	1965	2805	2909.73	19.08	-14831	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	507	-8.14	1.15	12	1.46	-360.00	2558.00	4750	20240123	-38.32	1972	20241209	48.58	3900	-24.87	20250107	2380	23.11	20250102	4750	-38.32	20240123	1972	48.58	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
11	20250123	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	130	2	4.63	711908475	244733	162.32	2800	3025	2700	3645	1965	2805	2908.92	19.08	-16851	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	508	-8.15	1.15	12	1.41	-360.00	2558.00	4750	20240123	-38.21	1972	20241209	48.83	3900	-24.74	20250107	2380	23.32	20250102	4750	-38.21	20240123	1972	48.83	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
12	20250123	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	115	2	4.10	643719105	221415	146.86	2800	3025	2700	3645	1965	2805	2907.30	19.08	-10134	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	505	-8.11	1.14	12	1.28	-360.00	2558.00	4750	20240123	-38.53	1972	20241209	48.07	3900	-25.13	20250107	2380	22.69	20250102	4750	-38.53	20240123	1972	48.07	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
13	20250123	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	185	2	6.60	541334050	186732	123.85	2800	3025	2700	3645	1965	2805	2898.99	19.08	-17804	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	517	-8.31	1.17	12	1.08	-360.00	2558.00	4750	20240123	-37.05	1972	20241209	51.62	3900	-23.33	20250107	2380	25.63	20250102	4750	-37.05	20240123	1972	51.62	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
14	20250123	120718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	75	2	2.67	184554545	66365	44.02	2800	2890	2700	3645	1965	2805	2780.90	19.08	-11103	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	498	-8.00	1.13	12	0.38	-360.00	2558.00	4750	20240123	-39.37	1972	20241209	46.04	3900	-26.15	20250107	2380	21.01	20250102	4750	-39.37	20240123	1972	46.04	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
15	20250123	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-5	5	-0.18	149112915	53915	35.76	2800	2850	2700	3645	1965	2805	2765.70	19.08	-11091	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	485	-7.78	1.09	12	0.31	-360.00	2558.00	4750	20240123	-41.05	1972	20241209	41.99	3900	-28.21	20250107	2380	17.65	20250102	4750	-41.05	20240123	1972	41.99	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
16	20250123	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-35	5	-1.25	119170100	43145	28.62	2800	2850	2700	3645	1965	2805	2762.08	19.08	-11725	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	479	-7.69	1.08	12	0.25	-360.00	2558.00	4750	20240123	-41.68	1972	20241209	40.47	3900	-28.97	20250107	2380	16.39	20250102	4750	-41.68	20240123	1972	40.47	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
17	20250123	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-5	5	-0.18	9830045	3485	2.31	2800	2850	2795	3645	1965	2805	2820.67	19.08	-1188	3008	2906	2853	2751	2698	2880	2725	173	840	1000	1960	5	1	17306490	485	-7.78	1.09	12	0.02	-360.00	2558.00	4750	20240123	-41.05	1972	20241209	41.99	3900	-28.21	20250107	2380	17.65	20250102	4750	-41.05	20240123	1972	41.99	20241209	0.14	N	088280	1000	173 억	3302679	N	N	N	N
18	20250122	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-25	5	-0.88	426045890	148562	136.77	2895	2955	2800	3675	1985	2830	2867.99	19.08	636	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	485	-7.79	1.10	12	0.86	-360.00	2558.00	4750	20240123	-40.95	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4750	-40.95	20240123	1972	42.24	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
19	20250122	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	15	2	0.53	393742560	137083	126.20	2895	2955	2800	3675	1985	2830	2872.44	19.08	-950	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	492	-7.90	1.11	12	0.79	-360.00	2558.00	4750	20240123	-40.11	1972	20241209	44.27	3900	-27.05	20250107	2380	19.54	20250102	4750	-40.11	20240123	1972	44.27	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
20	20250122	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	75	2	2.65	292237470	101274	93.24	2895	2955	2830	3675	1985	2830	2885.88	19.08	-4249	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	503	-8.07	1.14	12	0.59	-360.00	2558.00	4750	20240123	-38.84	1972	20241209	47.31	3900	-25.51	20250107	2380	22.06	20250102	4750	-38.84	20240123	1972	47.31	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
21	20250122	130714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	60	2	2.12	262559125	91039	83.81	2895	2955	2830	3675	1985	2830	2884.32	19.08	-449	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	500	-8.03	1.13	12	0.53	-360.00	2558.00	4750	20240123	-39.16	1972	20241209	46.55	3900	-25.90	20250107	2380	21.43	20250102	4750	-39.16	20240123	1972	46.55	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
22	20250122	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	30	2	1.06	234476120	81267	74.82	2895	2955	2830	3675	1985	2830	2885.58	19.08	1263	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	495	-7.94	1.12	12	0.47	-360.00	2558.00	4750	20240123	-39.79	1972	20241209	45.03	3900	-26.67	20250107	2380	20.17	20250102	4750	-39.79	20240123	1972	45.03	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
23	20250122	110713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	20	2	0.71	216319050	74879	68.94	2895	2955	2830	3675	1985	2830	2889.29	19.08	913	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	493	-7.92	1.11	12	0.43	-360.00	2558.00	4750	20240123	-40.00	1972	20241209	44.52	3900	-26.92	20250107	2380	19.75	20250102	4750	-40.00	20240123	1972	44.52	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
24	20250122	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	45	2	1.59	178400645	61558	56.67	2895	2955	2845	3675	1985	2830	2898.63	19.08	2490	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	498	-7.99	1.12	12	0.36	-360.00	2558.00	4750	20240123	-39.47	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	4750	-39.47	20240123	1972	45.79	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
25	20250122	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	100	2	3.53	61366790	21078	19.41	2895	2955	2845	3675	1985	2830	2913.31	19.08	-325	3003	2916	2873	2786	2743	2895	2765	173	845	1000	1980	5	1	17306490	507	-8.14	1.15	12	0.12	-360.00	2558.00	4750	20240123	-38.32	1972	20241209	48.58	3900	-24.87	20250107	2380	23.11	20250102	4750	-38.32	20240123	1972	48.58	20241209	0.12	N	088280	1000	173 억	3302043	N	N	N	N
26	20250121	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-75	5	-2.58	300391770	104757	60.60	2910	2960	2830	3775	2035	2905	2867.55	19.08	472	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	490	-7.86	1.11	12	0.61	-360.00	2558.00	4940	20240112	-42.71	1972	20241209	43.51	3900	-27.44	20250107	2380	18.91	20250102	4750	-40.42	20240123	1972	43.51	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
27	20250121	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-45	5	-1.55	280670885	97799	56.57	2910	2960	2830	3775	2035	2905	2869.87	19.08	-1857	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	495	-7.94	1.12	12	0.57	-360.00	2558.00	4940	20240112	-42.11	1972	20241209	45.03	3900	-26.67	20250107	2380	20.17	20250102	4750	-39.79	20240123	1972	45.03	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
28	20250121	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-55	5	-1.89	238467625	82937	47.98	2910	2960	2840	3775	2035	2905	2875.29	19.08	-2082	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	493	-7.92	1.11	12	0.48	-360.00	2558.00	4940	20240112	-42.31	1972	20241209	44.52	3900	-26.92	20250107	2380	19.75	20250102	4750	-40.00	20240123	1972	44.52	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
29	20250121	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-35	5	-1.20	211218035	73384	42.45	2910	2960	2845	3775	2035	2905	2878.26	19.08	-392	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	497	-7.97	1.12	12	0.42	-360.00	2558.00	4940	20240112	-41.90	1972	20241209	45.54	3900	-26.41	20250107	2380	20.59	20250102	4750	-39.58	20240123	1972	45.54	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
30	20250121	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-15	5	-0.52	198890245	69108	39.98	2910	2960	2845	3775	2035	2905	2877.96	19.08	-153	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	500	-8.03	1.13	12	0.40	-360.00	2558.00	4940	20240112	-41.50	1972	20241209	46.55	3900	-25.90	20250107	2380	21.43	20250102	4750	-39.16	20240123	1972	46.55	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
31	20250121	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-5	5	-0.17	175059445	60787	35.16	2910	2960	2845	3775	2035	2905	2879.88	19.08	-1265	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	502	-8.06	1.13	12	0.35	-360.00	2558.00	4940	20240112	-41.30	1972	20241209	47.06	3900	-25.64	20250107	2380	21.85	20250102	4750	-38.95	20240123	1972	47.06	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
32	20250121	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-25	5	-0.86	152119770	52813	30.55	2910	2960	2845	3775	2035	2905	2880.35	19.08	-2403	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	498	-8.00	1.13	12	0.31	-360.00	2558.00	4940	20240112	-41.70	1972	20241209	46.04	3900	-26.15	20250107	2380	21.01	20250102	4750	-39.37	20240123	1972	46.04	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
33	20250121	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	10	2	0.34	12821520	4438	2.57	2910	2960	2855	3775	2035	2905	2889.03	19.08	43	3101	3002	2941	2842	2781	2972	2812	173	870	1000	2030	5	1	17306490	504	-8.10	1.14	12	0.03	-360.00	2558.00	4940	20240112	-40.99	1972	20241209	47.82	3900	-25.26	20250107	2380	22.48	20250102	4750	-38.63	20240123	1972	47.82	20241209	0.18	N	088280	1000	173 억	3301571	N	N	N	N
34	20250120	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	-135	5	-4.44	506216775	171985	8.56	3000	3040	2880	3950	2130	3040	2943.57	19.20	-24500	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	503	-8.07	1.14	12	0.99	-360.00	2558.00	5020	20240111	-42.13	1972	20241209	47.31	3900	-25.51	20250107	2380	22.06	20250102	4750	-38.84	20240123	1972	47.31	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
35	20250120	150710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-130	5	-4.28	482295245	163757	8.15	3000	3040	2880	3950	2130	3040	2945.19	19.20	-22177	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	504	-8.08	1.14	12	0.95	-360.00	2558.00	5020	20240111	-42.03	1972	20241209	47.57	3900	-25.38	20250107	2380	22.27	20250102	4750	-38.74	20240123	1972	47.57	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
36	20250120	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-110	5	-3.62	436955605	148156	7.37	3000	3040	2880	3950	2130	3040	2949.29	19.20	-17803	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	507	-8.14	1.15	12	0.86	-360.00	2558.00	5020	20240111	-41.63	1972	20241209	48.58	3900	-24.87	20250107	2380	23.11	20250102	4750	-38.32	20240123	1972	48.58	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
37	20250120	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-145	5	-4.77	407637415	138070	6.87	3000	3040	2880	3950	2130	3040	2952.40	19.20	-11832	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	501	-8.04	1.13	12	0.80	-360.00	2558.00	5020	20240111	-42.33	1972	20241209	46.81	3900	-25.77	20250107	2380	21.64	20250102	4750	-39.05	20240123	1972	46.81	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
38	20250120	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	-115	5	-3.78	340716560	114958	5.72	3000	3040	2900	3950	2130	3040	2963.84	19.20	-11721	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	506	-8.12	1.14	12	0.66	-360.00	2558.00	5020	20240111	-41.73	1972	20241209	48.33	3900	-25.00	20250107	2380	22.90	20250102	4750	-38.42	20240123	1972	48.33	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
39	20250120	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-110	5	-3.62	294140140	98990	4.92	3000	3040	2900	3950	2130	3040	2971.41	19.20	-8579	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	507	-8.14	1.15	12	0.57	-360.00	2558.00	5020	20240111	-41.63	1972	20241209	48.58	3900	-24.87	20250107	2380	23.11	20250102	4750	-38.32	20240123	1972	48.58	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
40	20250120	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	-75	5	-2.47	246798385	82943	4.13	3000	3040	2900	3950	2130	3040	2975.52	19.20	-8082	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	513	-8.24	1.16	12	0.48	-360.00	2558.00	5020	20240111	-40.94	1972	20241209	50.35	3900	-23.97	20250107	2380	24.58	20250102	4750	-37.58	20240123	1972	50.35	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
41	20250120	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	-110	5	-3.62	96182130	32440	1.61	3000	3035	2900	3950	2130	3040	2964.92	19.20	-3226	3580	3310	3110	2840	2640	3445	2975	173	910	1000	2120	5	1	17306490	507	-8.14	1.15	12	0.19	-360.00	2558.00	5020	20240111	-41.63	1972	20241209	48.58	3900	-24.87	20250107	2380	23.11	20250102	4750	-38.32	20240123	1972	48.58	20241209	0.19	N	088280	1000	173 억	3322380	N	N	N	N
42	20250117	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	165	2	5.74	6348639875	2006456	828.41	2910	3380	2910	3735	2015	2875	3164.13	19.07	25085	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	526	-8.44	1.19	12	11.59	-360.00	2558.00	5020	20240111	-39.44	1972	20241209	54.16	3900	-22.05	20250107	2380	27.73	20250102	4750	-36.00	20240123	1972	54.16	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
43	20250117	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3035	160	2	5.57	6192562525	1955164	807.24	2910	3380	2910	3735	2015	2875	3167.29	19.07	36923	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	525	-8.43	1.19	12	11.30	-360.00	2558.00	5020	20240111	-39.54	1972	20241209	53.90	3900	-22.18	20250107	2380	27.52	20250102	4750	-36.11	20240123	1972	53.90	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
44	20250117	140708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	215	2	7.48	5843879235	1841675	760.38	2910	3380	2910	3735	2015	2875	3173.13	19.07	37517	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	535	-8.58	1.21	12	10.64	-360.00	2558.00	5020	20240111	-38.45	1972	20241209	56.69	3900	-20.77	20250107	2380	29.83	20250102	4750	-34.95	20240123	1972	56.69	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
45	20250117	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	215	2	7.48	5627901130	1772317	731.74	2910	3380	2910	3735	2015	2875	3175.45	19.07	14243	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	535	-8.58	1.21	12	10.24	-360.00	2558.00	5020	20240111	-38.45	1972	20241209	56.69	3900	-20.77	20250107	2380	29.83	20250102	4750	-34.95	20240123	1972	56.69	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
46	20250117	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	200	2	6.96	4154297585	1308553	540.27	2910	3380	2910	3735	2015	2875	3174.73	19.07	30960	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	532	-8.54	1.20	12	7.56	-360.00	2558.00	5020	20240111	-38.75	1972	20241209	55.93	3900	-21.15	20250107	2380	29.20	20250102	4750	-35.26	20240123	1972	55.93	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
47	20250117	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	170	2	5.91	3999576820	1257756	519.29	2910	3380	2910	3735	2015	2875	3179.93	19.07	24404	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	527	-8.46	1.19	12	7.27	-360.00	2558.00	5020	20240111	-39.34	1972	20241209	54.41	3900	-21.92	20250107	2380	27.94	20250102	4750	-35.89	20240123	1972	54.41	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
48	20250117	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	170	2	5.91	3779788920	1185591	489.50	2910	3380	2910	3735	2015	2875	3188.11	19.07	30852	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	527	-8.46	1.19	12	6.85	-360.00	2558.00	5020	20240111	-39.34	1972	20241209	54.41	3900	-21.92	20250107	2380	27.94	20250102	4750	-35.89	20240123	1972	54.41	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
49	20250117	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3015	140	2	4.87	137095950	46296	19.11	2910	3035	2910	3735	2015	2875	2961.29	19.07	1388	3085	2980	2895	2790	2705	2937	2747	173	860	1000	2010	5	1	17306490	522	-8.38	1.18	12	0.27	-360.00	2558.00	5020	20240111	-39.94	1972	20241209	52.89	3900	-22.69	20250107	2380	26.68	20250102	4750	-36.53	20240123	1972	52.89	20241209	0.16	N	088280	1000	173 억	3300889	N	N	N	N
50	20250116	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	55	2	1.95	698658495	241747	49.05	2930	3000	2810	3665	1975	2820	2890.12	19.14	-11066	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	498	-7.99	1.12	12	1.40	-360.00	2558.00	5070	20240109	-43.29	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	4750	-39.47	20240123	1972	45.79	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
51	20250116	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-5	5	-0.18	639259495	221070	44.86	2930	3000	2810	3665	1975	2820	2891.73	19.14	-13787	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	487	-7.82	1.10	12	1.28	-360.00	2558.00	5070	20240109	-44.48	1972	20241209	42.75	3900	-27.82	20250107	2380	18.28	20250102	4750	-40.74	20240123	1972	42.75	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
52	20250116	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	30	2	1.06	575095335	198364	40.25	2930	3000	2840	3665	1975	2820	2899.27	19.14	-14657	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	493	-7.92	1.11	12	1.15	-360.00	2558.00	5070	20240109	-43.79	1972	20241209	44.52	3900	-26.92	20250107	2380	19.75	20250102	4750	-40.00	20240123	1972	44.52	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
53	20250116	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	45	2	1.60	541627600	186647	37.87	2930	3000	2840	3665	1975	2820	2901.97	19.14	-14861	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	496	-7.96	1.12	12	1.08	-360.00	2558.00	5070	20240109	-43.49	1972	20241209	45.28	3900	-26.54	20250107	2380	20.38	20250102	4750	-39.68	20240123	1972	45.28	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
54	20250116	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	50	2	1.77	515210390	177443	36.00	2930	3000	2840	3665	1975	2820	2903.62	19.14	-10659	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	497	-7.97	1.12	12	1.03	-360.00	2558.00	5070	20240109	-43.39	1972	20241209	45.54	3900	-26.41	20250107	2380	20.59	20250102	4750	-39.58	20240123	1972	45.54	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
55	20250116	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	40	2	1.42	467246625	160661	32.60	2930	3000	2840	3665	1975	2820	2908.39	19.14	-9932	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	495	-7.94	1.12	12	0.93	-360.00	2558.00	5070	20240109	-43.59	1972	20241209	45.03	3900	-26.67	20250107	2380	20.17	20250102	4750	-39.79	20240123	1972	45.03	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
56	20250116	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2905	85	2	3.01	395634475	135729	27.54	2930	3000	2840	3665	1975	2820	2915.03	19.14	-10465	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	503	-8.07	1.14	12	0.78	-360.00	2558.00	5070	20240109	-42.70	1972	20241209	47.31	3900	-25.51	20250107	2380	22.06	20250102	4750	-38.84	20240123	1972	47.31	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
57	20250116	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	45	2	1.60	142823185	49198	9.98	2930	2950	2840	3665	1975	2820	2903.37	19.14	171	3166	2992	2891	2717	2616	3080	2805	173	845	1000	1970	5	1	17306490	496	-7.96	1.12	12	0.28	-360.00	2558.00	5070	20240109	-43.49	1972	20241209	45.28	3900	-26.54	20250107	2380	20.38	20250102	4750	-39.68	20240123	1972	45.28	20241209	0.16	N	088280	1000	173 억	3312503	N	N	N	N
58	20250115	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	40	2	1.44	1420177275	482135	358.95	2790	3065	2790	3610	1950	2780	2945.87	19.24	-17621	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	488	-7.83	1.10	12	2.79	-360.00	2558.00	5070	20240109	-44.38	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4750	-40.63	20240123	1972	43.00	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
59	20250115	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	140	2	5.04	1347315500	456680	340.00	2790	3065	2790	3610	1950	2780	2950.31	19.24	-20201	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	505	-8.11	1.14	12	2.64	-360.00	2558.00	5070	20240109	-42.41	1972	20241209	48.07	3900	-25.13	20250107	2380	22.69	20250102	4750	-38.53	20240123	1972	48.07	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
60	20250115	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	65	2	2.34	637807355	219343	163.30	2790	3035	2790	3610	1950	2780	2907.92	19.24	-9864	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	492	-7.90	1.11	12	1.27	-360.00	2558.00	5070	20240109	-43.89	1972	20241209	44.27	3900	-27.05	20250107	2380	19.54	20250102	4750	-40.11	20240123	1972	44.27	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
61	20250115	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	75	2	2.70	611861395	210266	156.54	2790	3035	2790	3610	1950	2780	2910.05	19.24	-7512	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	494	-7.93	1.12	12	1.21	-360.00	2558.00	5070	20240109	-43.69	1972	20241209	44.78	3900	-26.79	20250107	2380	19.96	20250102	4750	-39.89	20240123	1972	44.78	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
62	20250115	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	25	2	0.90	579061240	198721	147.95	2790	3035	2790	3610	1950	2780	2914.06	19.24	-4820	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	485	-7.79	1.10	12	1.15	-360.00	2558.00	5070	20240109	-44.67	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4750	-40.95	20240123	1972	42.24	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
63	20250115	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	75	2	2.70	538409950	184333	137.24	2790	3035	2790	3610	1950	2780	2921.00	19.24	-4927	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	494	-7.93	1.12	12	1.07	-360.00	2558.00	5070	20240109	-43.69	1972	20241209	44.78	3900	-26.79	20250107	2380	19.96	20250102	4750	-39.89	20240123	1972	44.78	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
64	20250115	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	135	2	4.86	481192965	164321	122.34	2790	3035	2790	3610	1950	2780	2928.54	19.24	-2464	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	504	-8.10	1.14	12	0.95	-360.00	2558.00	5070	20240109	-42.50	1972	20241209	47.82	3900	-25.26	20250107	2380	22.48	20250102	4750	-38.63	20240123	1972	47.82	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
65	20250115	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	90	2	3.24	47614445	16865	12.56	2790	2870	2790	3610	1950	2780	2823.75	19.24	3605	2913	2846	2763	2696	2613	2880	2730	173	830	1000	1940	5	1	17306490	497	-7.97	1.12	12	0.10	-360.00	2558.00	5070	20240109	-43.39	1972	20241209	45.54	3900	-26.41	20250107	2380	20.59	20250102	4750	-39.58	20240123	1972	45.54	20241209	0.15	N	088280	1000	173 억	3329955	N	N	N	N
66	20250114	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	10	2	0.36	366739145	132996	91.74	2715	2830	2680	3600	1940	2770	2757.40	19.15	16150	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	481	-7.72	1.09	12	0.77	-360.00	2558.00	5070	20240109	-45.17	1972	20241209	40.97	3900	-28.72	20250107	2380	16.81	20250102	4750	-41.47	20240123	1972	40.97	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
67	20250114	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	50	2	1.81	338932835	123056	84.88	2715	2830	2680	3600	1940	2770	2754.30	19.15	17521	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	488	-7.83	1.10	12	0.71	-360.00	2558.00	5070	20240109	-44.38	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4750	-40.63	20240123	1972	43.00	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
68	20250114	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	35	2	1.26	282665815	103017	71.06	2715	2825	2680	3600	1940	2770	2743.88	19.15	19139	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	485	-7.79	1.10	12	0.60	-360.00	2558.00	5070	20240109	-44.67	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4750	-40.95	20240123	1972	42.24	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
69	20250114	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-20	5	-0.72	241982440	88460	61.02	2715	2825	2680	3600	1940	2770	2735.50	19.15	17578	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	476	-7.64	1.08	12	0.51	-360.00	2558.00	5070	20240109	-45.76	1972	20241209	39.45	3900	-29.49	20250107	2380	15.55	20250102	4750	-42.11	20240123	1972	39.45	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
70	20250114	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-25	5	-0.90	238358280	87135	60.10	2715	2825	2680	3600	1940	2770	2735.51	19.15	16620	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	475	-7.62	1.07	12	0.50	-360.00	2558.00	5070	20240109	-45.86	1972	20241209	39.20	3900	-29.62	20250107	2380	15.34	20250102	4750	-42.21	20240123	1972	39.20	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
71	20250114	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-45	5	-1.62	194394290	70904	48.91	2715	2825	2680	3600	1940	2770	2741.65	19.15	13103	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	472	-7.57	1.07	12	0.41	-360.00	2558.00	5070	20240109	-46.25	1972	20241209	38.18	3900	-30.13	20250107	2380	14.50	20250102	4750	-42.63	20240123	1972	38.18	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
72	20250114	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-55	5	-1.99	167552360	61096	42.14	2715	2825	2680	3600	1940	2770	2742.44	19.15	10989	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	470	-7.54	1.06	12	0.35	-360.00	2558.00	5070	20240109	-46.45	1972	20241209	37.68	3900	-30.38	20250107	2380	14.08	20250102	4750	-42.84	20240123	1972	37.68	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
73	20250114	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	5	2	0.18	56579565	20690	14.27	2715	2800	2715	3600	1940	2770	2734.63	19.15	9595	3016	2892	2821	2697	2626	2857	2662	173	830	1000	1930	5	1	17306490	480	-7.71	1.08	12	0.12	-360.00	2558.00	5070	20240109	-45.27	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4750	-41.58	20240123	1972	40.72	20241209	0.26	N	088280	1000	173 억	3313999	N	N	N	N
74	20250113	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-175	5	-5.94	395563940	140088	12.09	2945	2945	2750	3825	2065	2945	2823.80	19.15	-200	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	479	-7.69	1.08	12	0.81	-360.00	2558.00	5070	20240109	-45.36	1972	20241209	40.47	3900	-28.97	20250107	2380	16.39	20250102	4750	-41.68	20240123	1972	40.47	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
75	20250113	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-150	5	-5.09	327552590	115573	9.98	2945	2945	2790	3825	2065	2945	2834.16	19.15	-2810	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	484	-7.76	1.09	12	0.67	-360.00	2558.00	5070	20240109	-44.87	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4750	-41.16	20240123	1972	41.73	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
76	20250113	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-140	5	-4.75	282493250	99532	8.59	2945	2945	2790	3825	2065	2945	2838.22	19.15	1452	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	485	-7.79	1.10	12	0.58	-360.00	2558.00	5070	20240109	-44.67	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4750	-40.95	20240123	1972	42.24	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
77	20250113	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-120	5	-4.07	263285255	92716	8.00	2945	2945	2790	3825	2065	2945	2839.70	19.15	1739	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	489	-7.85	1.10	12	0.54	-360.00	2558.00	5070	20240109	-44.28	1972	20241209	43.26	3900	-27.56	20250107	2380	18.70	20250102	4750	-40.53	20240123	1972	43.26	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
78	20250113	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-70	5	-2.38	235608325	82995	7.17	2945	2945	2790	3825	2065	2945	2838.83	19.15	2933	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	498	-7.99	1.12	12	0.48	-360.00	2558.00	5070	20240109	-43.29	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	4750	-39.47	20240123	1972	45.79	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
79	20250113	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-115	5	-3.90	183481300	64730	5.59	2945	2945	2790	3825	2065	2945	2834.56	19.15	3500	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	490	-7.86	1.11	12	0.37	-360.00	2558.00	5070	20240109	-44.18	1972	20241209	43.51	3900	-27.44	20250107	2380	18.91	20250102	4750	-40.42	20240123	1972	43.51	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
80	20250113	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-150	5	-5.09	168292555	59353	5.12	2945	2945	2790	3825	2065	2945	2835.45	19.15	4185	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	484	-7.76	1.09	12	0.34	-360.00	2558.00	5070	20240109	-44.87	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4750	-41.16	20240123	1972	41.73	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
81	20250113	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-80	5	-2.72	40505255	13973	1.21	2945	2945	2840	3825	2065	2945	2898.82	19.15	2606	3495	3220	3025	2750	2555	3122	2652	173	880	1000	2060	5	1	17306490	496	-7.96	1.12	12	0.08	-360.00	2558.00	5070	20240109	-43.49	1972	20241209	45.28	3900	-26.54	20250107	2380	20.38	20250102	4750	-39.68	20240123	1972	45.28	20241209	0.27	N	088280	1000	173 억	3314199	N	N	N	N
82	20250110	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2945	100	2	3.51	3524840130	1149753	253.33	2960	3300	2830	3695	1995	2845	3065.74	19.23	-14685	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	510	-8.18	1.15	12	6.64	-360.00	2558.00	5070	20240109	-41.91	1972	20241209	49.34	3900	-24.49	20250107	2380	23.74	20250102	5020	-41.33	20240111	1972	49.34	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
83	20250110	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	95	2	3.34	3458079105	1127022	248.32	2960	3300	2830	3695	1995	2845	3068.33	19.23	-11457	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	509	-8.17	1.15	12	6.51	-360.00	2558.00	5070	20240109	-42.01	1972	20241209	49.09	3900	-24.62	20250107	2380	23.53	20250102	5020	-41.43	20240111	1972	49.09	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
84	20250110	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	20	2	0.70	3295872220	1070729	235.92	2960	3300	2855	3695	1995	2845	3078.16	19.23	-8567	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	496	-7.96	1.12	12	6.19	-360.00	2558.00	5070	20240109	-43.49	1972	20241209	45.28	3900	-26.54	20250107	2380	20.38	20250102	5020	-42.93	20240111	1972	45.28	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
85	20250110	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	65	2	2.28	3192086325	1034741	227.99	2960	3300	2895	3695	1995	2845	3084.91	19.23	-12942	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	504	-8.08	1.14	12	5.98	-360.00	2558.00	5070	20240109	-42.60	1972	20241209	47.57	3900	-25.38	20250107	2380	22.27	20250102	5020	-42.03	20240111	1972	47.57	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
86	20250110	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	80	2	2.81	3052372900	987190	217.51	2960	3300	2900	3695	1995	2845	3091.98	19.23	-2522	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	506	-8.12	1.14	12	5.70	-360.00	2558.00	5070	20240109	-42.31	1972	20241209	48.33	3900	-25.00	20250107	2380	22.90	20250102	5020	-41.73	20240111	1972	48.33	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
87	20250110	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2965	120	2	4.22	2860947425	922024	203.15	2960	3300	2920	3695	1995	2845	3102.90	19.23	679	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	513	-8.24	1.16	12	5.33	-360.00	2558.00	5070	20240109	-41.52	1972	20241209	50.35	3900	-23.97	20250107	2380	24.58	20250102	5020	-40.94	20240111	1972	50.35	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
88	20250110	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3030	185	2	6.50	2521105450	808333	178.10	2960	3300	2920	3695	1995	2845	3118.89	19.23	2238	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	524	-8.42	1.18	12	4.67	-360.00	2558.00	5070	20240109	-40.24	1972	20241209	53.65	3900	-22.31	20250107	2380	27.31	20250102	5020	-39.64	20240111	1972	53.65	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
89	20250110	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	215	2	7.56	197812950	65571	14.45	2960	3095	2920	3695	1995	2845	3016.77	19.23	13141	3215	3030	2930	2745	2645	2980	2695	173	850	1000	1990	5	1	17306490	530	-8.50	1.20	12	0.38	-360.00	2558.00	5070	20240109	-39.64	1972	20241209	55.17	3900	-21.54	20250107	2380	28.57	20250102	5020	-39.04	20240111	1972	55.17	20241209	0.18	N	088280	1000	173 억	3328884	N	N	N	N
90	20250109	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-345	5	-10.82	1302986045	447909	58.43	3105	3115	2830	4145	2235	3190	2909.06	19.38	-25115	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	492	-7.90	1.11	12	2.59	-360.00	2558.00	5070	20240109	-43.89	1972	20241209	44.27	3900	-27.05	20250107	2380	19.54	20250102	5070	-43.89	20240109	1972	44.27	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
91	20250109	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	-275	5	-8.62	1187578620	407530	53.16	3105	3115	2830	4145	2235	3190	2913.87	19.38	-24707	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	504	-8.10	1.14	12	2.35	-360.00	2558.00	5070	20240109	-42.50	1972	20241209	47.82	3900	-25.26	20250107	2380	22.48	20250102	5070	-42.50	20240109	1972	47.82	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
92	20250109	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2910	-280	5	-8.78	1097577870	376846	49.16	3105	3115	2830	4145	2235	3190	2912.30	19.38	-24028	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	504	-8.08	1.14	12	2.18	-360.00	2558.00	5070	20240109	-42.60	1972	20241209	47.57	3900	-25.38	20250107	2380	22.27	20250102	5070	-42.60	20240109	1972	47.57	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
93	20250109	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-310	5	-9.72	963971920	330837	43.16	3105	3115	2830	4145	2235	3190	2913.47	19.38	-22221	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	498	-8.00	1.13	12	1.91	-360.00	2558.00	5070	20240109	-43.20	1972	20241209	46.04	3900	-26.15	20250107	2380	21.01	20250102	5070	-43.20	20240109	1972	46.04	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
94	20250109	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-300	5	-9.40	928144565	318383	41.53	3105	3115	2830	4145	2235	3190	2914.90	19.38	-20121	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	500	-8.03	1.13	12	1.84	-360.00	2558.00	5070	20240109	-43.00	1972	20241209	46.55	3900	-25.90	20250107	2380	21.43	20250102	5070	-43.00	20240109	1972	46.55	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
95	20250109	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-300	5	-9.40	844994755	289454	37.76	3105	3115	2830	4145	2235	3190	2918.97	19.38	-18696	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	500	-8.03	1.13	12	1.67	-360.00	2558.00	5070	20240109	-43.00	1972	20241209	46.55	3900	-25.90	20250107	2380	21.43	20250102	5070	-43.00	20240109	1972	46.55	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
96	20250109	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-315	5	-9.87	730579350	249809	32.59	3105	3115	2830	4145	2235	3190	2924.21	19.38	-18800	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	498	-7.99	1.12	12	1.44	-360.00	2558.00	5070	20240109	-43.29	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	5070	-43.29	20240109	1972	45.79	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
97	20250109	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-255	5	-7.99	262862190	87912	11.47	3105	3115	2905	4145	2235	3190	2989.32	19.38	-3622	3520	3355	3235	3070	2950	3295	3010	173	955	1000	2230	5	1	17306490	508	-8.15	1.15	12	0.51	-360.00	2558.00	5070	20240109	-42.11	1972	20241209	48.83	3900	-24.74	20250107	2380	23.32	20250102	5070	-42.11	20240109	1972	48.83	20241209	0.32	N	088280	1000	173 억	3354030	N	N	N	N
98	20250108	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-165	5	-4.92	2464849325	761010	8.47	3320	3400	3115	4360	2350	3355	3239.32	19.42	-7433	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	552	-8.86	1.25	12	4.40	-360.00	2558.00	5070	20240109	-37.08	1972	20241209	61.76	3900	-18.21	20250107	2380	34.03	20250102	5070	-37.08	20240109	1972	61.76	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
99	20250108	150635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-160	5	-4.77	2303687040	710523	7.91	3320	3400	3115	4360	2350	3355	3242.19	19.42	-6115	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	553	-8.88	1.25	12	4.11	-360.00	2558.00	5070	20240109	-36.98	1972	20241209	62.02	3900	-18.08	20250107	2380	34.24	20250102	5070	-36.98	20240109	1972	62.02	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
100	20250108	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-200	5	-5.96	2132750280	656469	7.30	3320	3400	3115	4360	2350	3355	3248.77	19.42	-4365	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	546	-8.76	1.23	12	3.79	-360.00	2558.00	5070	20240109	-37.77	1972	20241209	59.99	3900	-19.10	20250107	2380	32.56	20250102	5070	-37.77	20240109	1972	59.99	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
101	20250108	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-170	5	-5.07	1936719005	594447	6.61	3320	3400	3170	4360	2350	3355	3257.97	19.42	-3065	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	551	-8.85	1.25	12	3.43	-360.00	2558.00	5070	20240109	-37.18	1972	20241209	61.51	3900	-18.33	20250107	2380	33.82	20250102	5070	-37.18	20240109	1972	61.51	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
102	20250108	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-130	5	-3.87	1654611480	506210	5.63	3320	3400	3175	4360	2350	3355	3268.58	19.42	9304	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	558	-8.96	1.26	12	2.92	-360.00	2558.00	5070	20240109	-36.39	1972	20241209	63.54	3900	-17.31	20250107	2380	35.50	20250102	5070	-36.39	20240109	1972	63.54	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
103	20250108	110634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-105	5	-3.13	1369345405	418518	4.66	3320	3400	3175	4360	2350	3355	3271.83	19.42	27070	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	562	-9.03	1.27	12	2.42	-360.00	2558.00	5070	20240109	-35.90	1972	20241209	64.81	3900	-16.67	20250107	2380	36.55	20250102	5070	-35.90	20240109	1972	64.81	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
104	20250108	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-90	5	-2.68	1227039030	374735	4.17	3320	3400	3175	4360	2350	3355	3274.35	19.42	18826	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	565	-9.07	1.28	12	2.17	-360.00	2558.00	5070	20240109	-35.60	1972	20241209	65.57	3900	-16.28	20250107	2380	37.18	20250102	5070	-35.60	20240109	1972	65.57	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
105	20250108	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-10	5	-0.30	431208820	129428	1.44	3320	3400	3285	4360	2350	3355	3331.60	19.42	10256	4351	3852	3401	2902	2451	4102	3152	173	1005	1000	2340	5	1	17306490	579	-9.29	1.31	12	0.75	-360.00	2558.00	5070	20240109	-34.02	1972	20241209	69.62	3900	-14.23	20250107	2380	40.55	20250102	5070	-34.02	20240109	1972	69.62	20241209	0.24	N	088280	1000	173 억	3361556	N	N	N	N
106	20250107	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	185	2	5.84	32090176485	8959218	184.10	3155	3900	2950	4120	2220	3170	3581.95	19.22	35578	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	581	-9.32	1.31	12	51.77	-360.00	2558.00	5070	20240109	-33.83	1972	20241209	70.13	3900	-13.97	20250107	2380	40.97	20250102	5070	-33.83	20240109	1972	70.13	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
107	20250107	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	110	2	3.47	31590576660	8807649	180.99	3155	3900	2950	4120	2220	3170	3586.77	19.22	9868	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	568	-9.11	1.28	12	50.89	-360.00	2558.00	5070	20240109	-35.31	1972	20241209	66.33	3900	-15.90	20250107	2380	37.82	20250102	5070	-35.31	20240109	1972	66.33	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
108	20250107	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	365	2	11.51	28693645045	7966400	163.70	3155	3900	2950	4120	2220	3170	3601.89	19.22	-1997	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	612	-9.82	1.38	12	46.03	-360.00	2558.00	5070	20240109	-30.28	1972	20241209	79.26	3900	-9.36	20250107	2380	48.53	20250102	5070	-30.28	20240109	1972	79.26	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
109	20250107	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	205	2	6.47	23579978265	6513539	133.85	3155	3900	2950	4120	2220	3170	3620.22	19.22	22059	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	584	-9.38	1.32	12	37.64	-360.00	2558.00	5070	20240109	-33.43	1972	20241209	71.15	3900	-13.46	20250107	2380	41.81	20250102	5070	-33.43	20240109	1972	71.15	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
110	20250107	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	625	2	19.72	17231719800	4771408	98.05	3155	3900	2950	4120	2220	3170	3611.55	19.22	-3686	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	657	-10.54	1.48	12	27.57	-360.00	2558.00	5070	20240109	-25.15	1972	20241209	92.44	3900	-2.69	20250107	2380	59.45	20250102	5070	-25.15	20240109	1972	92.44	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
111	20250107	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-100	5	-3.15	1287037085	425806	8.75	3155	3160	2950	4120	2220	3170	3022.24	19.22	39697	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	531	-8.53	1.20	12	2.46	-360.00	2558.00	5070	20240109	-39.45	1972	20241209	55.68	3325	-7.67	20250106	2380	28.99	20250102	5070	-39.45	20240109	1972	55.68	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
112	20250107	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-125	5	-3.94	1130283105	373819	7.68	3155	3160	2950	4120	2220	3170	3023.22	19.22	33173	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	527	-8.46	1.19	12	2.16	-360.00	2558.00	5070	20240109	-39.94	1972	20241209	54.41	3325	-8.42	20250106	2380	27.94	20250102	5070	-39.94	20240109	1972	54.41	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
113	20250107	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3010	-160	5	-5.05	477821970	157414	3.23	3155	3160	2980	4120	2220	3170	3034.59	19.22	7753	3690	3430	3065	2805	2440	3560	2935	173	950	1000	2210	5	1	17306490	521	-8.36	1.18	12	0.91	-360.00	2558.00	5070	20240109	-40.63	1972	20241209	52.64	3325	-9.47	20250106	2380	26.47	20250102	5070	-40.63	20240109	1972	52.64	20241209	0.20	N	088280	1000	173 억	3325998	N	N	N	N
114	20250106	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	610	2	23.83	15230408695	4830509	14312.20	2740	3325	2700	3325	1795	2560	3152.95	19.70	-84528	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	549	-8.81	1.24	12	27.91	-360.00	2558.00	5070	20240109	-37.48	1972	20241209	60.75	3325	-4.66	20250106	2380	33.19	20250102	5070	-37.48	20240109	1972	60.75	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
115	20250106	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	645	2	25.20	14185788915	4507394	13354.85	2740	3325	2700	3325	1795	2560	3147.23	19.70	-83658	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	555	-8.90	1.25	12	26.04	-360.00	2558.00	5070	20240109	-36.79	1972	20241209	62.53	3325	-3.61	20250106	2380	34.66	20250102	5070	-36.79	20240109	1972	62.53	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
116	20250106	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	630	2	24.61	12329325620	3941317	11677.63	2740	3325	2700	3325	1795	2560	3128.22	19.70	-67382	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	552	-8.86	1.25	12	22.77	-360.00	2558.00	5070	20240109	-37.08	1972	20241209	61.76	3325	-4.06	20250106	2380	34.03	20250102	5070	-37.08	20240109	1972	61.76	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
117	20250106	130621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	665	2	25.98	10880250910	3488637	10336.40	2740	3325	2700	3325	1795	2560	3118.77	19.70	-65767	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	558	-8.96	1.26	12	20.16	-360.00	2558.00	5070	20240109	-36.39	1972	20241209	63.54	3325	-3.01	20250106	2380	35.50	20250102	5070	-36.39	20240109	1972	63.54	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
118	20250106	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	580	2	22.66	8133511795	2646005	7839.78	2740	3270	2700	3325	1795	2560	3073.88	19.70	-45063	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	543	-8.72	1.23	12	15.29	-360.00	2558.00	5070	20240109	-38.07	1972	20241209	59.23	3270	-3.98	20250106	2380	31.93	20250102	5070	-38.07	20240109	1972	59.23	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
119	20250106	110620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	545	2	21.29	7293834505	2374916	7036.58	2740	3270	2700	3325	1795	2560	3071.20	19.70	-20929	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	537	-8.62	1.21	12	13.72	-360.00	2558.00	5070	20240109	-38.76	1972	20241209	57.45	3270	-5.05	20250106	2380	30.46	20250102	5070	-38.76	20240109	1972	57.45	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
120	20250106	100620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	570	2	22.27	5534581370	1822999	5401.32	2740	3270	2700	3325	1795	2560	3035.98	19.70	-15790	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	542	-8.69	1.22	12	10.53	-360.00	2558.00	5070	20240109	-38.26	1972	20241209	58.72	3270	-4.28	20250106	2380	31.51	20250102	5070	-38.26	20240109	1972	58.72	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
121	20250106	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	510	2	19.92	2059500595	680084	2015.00	2740	3270	2700	3325	1795	2560	3028.30	19.70	-41766	2626	2592	2551	2517	2476	2572	2497	173	765	1000	1790	5	1	17306490	531	-8.53	1.20	12	3.93	-360.00	2558.00	5070	20240109	-39.45	1972	20241209	55.68	3270	-6.12	20250106	2380	28.99	20250102	5070	-39.45	20240109	1972	55.68	20241209	0.13	N	088280	1000	173 억	3409419	N	N	N	N
122	20250103	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	10	2	0.39	86178795	33748	35.87	2580	2585	2510	3315	1785	2550	2553.60	19.71	-1233	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	443	-7.11	1.00	12	0.20	-360.00	2558.00	5070	20240109	-49.51	1972	20241209	29.82	2600	-1.54	20250102	2380	7.56	20250102	5070	-49.51	20240109	1972	29.82	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
123	20250103	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	71672260	28057	29.82	2580	2585	2510	3315	1785	2550	2554.52	19.71	-1284	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	441	-7.08	1.00	12	0.16	-360.00	2558.00	5070	20240109	-49.70	1972	20241209	29.31	2600	-1.92	20250102	2380	7.14	20250102	5070	-49.70	20240109	1972	29.31	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
124	20250103	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	-5	5	-0.20	65755760	25724	27.34	2580	2585	2530	3315	1785	2550	2556.20	19.71	-1210	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	440	-7.07	0.99	12	0.15	-360.00	2558.00	5070	20240109	-49.80	1972	20241209	29.06	2600	-2.12	20250102	2380	6.93	20250102	5070	-49.80	20240109	1972	29.06	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
125	20250103	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	0	3	0.00	58129790	22726	24.15	2580	2585	2530	3315	1785	2550	2557.85	19.71	-804	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	441	-7.08	1.00	12	0.13	-360.00	2558.00	5070	20240109	-49.70	1972	20241209	29.31	2600	-1.92	20250102	2380	7.14	20250102	5070	-49.70	20240109	1972	29.31	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
126	20250103	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-15	5	-0.59	52754320	20610	21.90	2580	2585	2530	3315	1785	2550	2559.65	19.71	-939	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	439	-7.04	0.99	12	0.12	-360.00	2558.00	5070	20240109	-50.00	1972	20241209	28.55	2600	-2.50	20250102	2380	6.51	20250102	5070	-50.00	20240109	1972	28.55	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
127	20250103	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	5	2	0.20	41286225	16099	17.11	2580	2585	2530	3315	1785	2550	2564.52	19.71	-1119	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	442	-7.10	1.00	12	0.09	-360.00	2558.00	5070	20240109	-49.61	1972	20241209	29.56	2600	-1.73	20250102	2380	7.35	20250102	5070	-49.61	20240109	1972	29.56	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
128	20250103	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	15	2	0.59	31540040	12275	13.05	2580	2585	2550	3315	1785	2550	2569.45	19.71	-1296	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	444	-7.12	1.00	12	0.07	-360.00	2558.00	5070	20240109	-49.41	1972	20241209	30.07	2600	-1.35	20250102	2380	7.77	20250102	5070	-49.41	20240109	1972	30.07	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
129	20250103	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	30	2	1.18	8994300	3498	3.72	2580	2580	2550	3315	1785	2550	2571.27	19.71	-1425	2730	2640	2510	2420	2290	2685	2465	173	765	1000	1780	5	1	17306490	447	-7.17	1.01	12	0.02	-360.00	2558.00	5070	20240109	-49.11	1972	20241209	30.83	2600	-0.77	20250102	2380	8.40	20250102	5070	-49.11	20240109	1972	30.83	20241209	0.13	N	088280	1000	173 억	3410652	N	N	N	N
130	20250102	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	175	2	7.37	237481860	94045	2267.24	2395	2600	2380	3085	1665	2375	2525.19	19.70	1782	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	441	-7.08	1.00	12	0.54	-360.00	2558.00	5070	20240109	-49.70	1972	20241209	29.31	2600	-1.92	20250102	2380	7.14	20250102	5070	-49.70	20240109	1972	29.31	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
131	20250102	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	170	2	7.16	218229500	86481	2084.88	2395	2600	2380	3085	1665	2375	2523.44	19.70	176	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	440	-7.07	0.99	12	0.50	-360.00	2558.00	5070	20240109	-49.80	1972	20241209	29.06	2600	-2.12	20250102	2380	6.93	20250102	5070	-49.80	20240109	1972	29.06	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
132	20250102	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	145	2	6.11	172825840	68780	1658.15	2395	2580	2380	3085	1665	2375	2512.73	19.70	-1899	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	436	-7.00	0.99	12	0.40	-360.00	2558.00	5070	20240109	-50.30	1972	20241209	27.79	2580	-2.33	20250102	2380	5.88	20250102	5070	-50.30	20240109	1972	27.79	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
133	20250102	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	110	2	4.63	101068520	40492	976.18	2395	2535	2380	3085	1665	2375	2496.01	19.70	-2269	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	430	-6.90	0.97	12	0.23	-360.00	2558.00	5070	20240109	-50.99	1972	20241209	26.01	2535	-1.97	20250102	2380	4.41	20250102	5070	-50.99	20240109	1972	26.01	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
134	20250102	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	115	2	4.84	92700400	37113	894.72	2395	2535	2380	3085	1665	2375	2497.79	19.70	-2277	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	431	-6.92	0.97	12	0.21	-360.00	2558.00	5070	20240109	-50.89	1972	20241209	26.27	2535	-1.78	20250102	2380	4.62	20250102	5070	-50.89	20240109	1972	26.27	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
135	20250102	110602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	145	2	6.11	83898135	33589	809.76	2395	2535	2380	3085	1665	2375	2497.79	19.70	-2369	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	436	-7.00	0.99	12	0.19	-360.00	2558.00	5070	20240109	-50.30	1972	20241209	27.79	2535	-0.59	20250102	2380	5.88	20250102	5070	-50.30	20240109	1972	27.79	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
136	20250102	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	60	2	2.53	1086535	449	10.82	2395	2435	2395	3085	1665	2375	2419.90	19.70	-313	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	421	-6.76	0.95	12	0.00	-360.00	2558.00	5070	20240109	-51.97	1972	20241209	23.48	2435	0.00	20250102	2395	1.67	20250102	5070	-51.97	20240109	1972	23.48	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N
137	20250102	090603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	19.70	0	2488	2431	2368	2311	2248	2460	2340	173	710	1000	1660	5	1	17306490	411	-6.60	0.93	12	0.00	-360.00	2558.00	5070	20240109	-53.16	1972	20241209	20.44	0	0.00	0	0	0.00	0	5070	-53.16	20240109	1972	20.44	20241209	0.13	N	088280	1000	173 억	3408870	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History