KissMeData/032580/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	-15	5	-1.25	234986075	196514	91.51	1193	1211	1185	1560	840	1200	1195.81	33.51	337	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	393	37.03	0.78	12	0.59	32.00	1510.00	1965	20240408	-39.69	1032	20240909	14.83	1365	-13.19	20250107	1185	0.00	20250124	1965	-39.69	20240408	1032	14.83	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
3	20250124	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-5	5	-0.42	205614622	171797	80.00	1193	1211	1191	1560	840	1200	1196.85	33.51	8719	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	396	37.34	0.79	12	0.52	32.00	1510.00	1965	20240408	-39.19	1032	20240909	15.79	1365	-12.45	20250107	1191	0.34	20250124	1965	-39.19	20240408	1032	15.79	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
4	20250124	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	0	3	0.00	160618281	134111	62.45	1193	1211	1193	1560	840	1200	1197.65	33.51	31400	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	398	37.50	0.79	12	0.40	32.00	1510.00	1965	20240408	-38.93	1032	20240909	16.28	1365	-12.09	20250107	1192	0.67	20250102	1965	-38.93	20240408	1032	16.28	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
5	20250124	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	1	2	0.08	128569463	107313	49.97	1193	1211	1193	1560	840	1200	1198.08	33.51	35671	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	398	37.53	0.80	12	0.32	32.00	1510.00	1965	20240408	-38.88	1032	20240909	16.38	1365	-12.01	20250107	1192	0.76	20250102	1965	-38.88	20240408	1032	16.38	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
6	20250124	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1203	3	2	0.25	105449660	88051	41.00	1193	1211	1193	1560	840	1200	1197.60	33.51	32874	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	399	37.59	0.80	12	0.27	32.00	1510.00	1965	20240408	-38.78	1032	20240909	16.57	1365	-11.87	20250107	1192	0.92	20250102	1965	-38.78	20240408	1032	16.57	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
7	20250124	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1196	-4	5	-0.33	43916964	36650	17.07	1193	1211	1193	1560	840	1200	1198.28	33.51	10799	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	396	37.38	0.79	12	0.11	32.00	1510.00	1965	20240408	-39.13	1032	20240909	15.89	1365	-12.38	20250107	1192	0.34	20250102	1965	-39.13	20240408	1032	15.89	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
8	20250124	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1205	5	2	0.42	26781704	22368	10.42	1193	1211	1193	1560	840	1200	1197.32	33.51	10522	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	399	37.66	0.80	12	0.07	32.00	1510.00	1965	20240408	-38.68	1032	20240909	16.76	1365	-11.72	20250107	1192	1.09	20250102	1965	-38.68	20240408	1032	16.76	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
9	20250124	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	0	3	0.00	8144501	6823	3.18	1193	1200	1193	1560	840	1200	1193.68	33.51	5353	1242	1220	1208	1186	1174	1215	1181	166	360	500	740	1	1	33132064	398	37.50	0.79	12	0.02	32.00	1510.00	1965	20240408	-38.93	1032	20240909	16.28	1365	-12.09	20250107	1192	0.67	20250102	1965	-38.93	20240408	1032	16.28	20240909	4.86	N	032580	500	165 억	11100974	N	N	N	N
10	20250123	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	-34	5	-2.76	251137185	208394	175.94	1230	1230	1196	1604	864	1234	1205.17	33.64	-43721	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	398	37.50	0.79	12	0.63	32.00	1510.00	1965	20240408	-38.93	1032	20240909	16.28	1365	-12.09	20250107	1192	0.67	20250102	1965	-38.93	20240408	1032	16.28	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
11	20250123	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	-34	5	-2.76	234146186	194267	164.01	1230	1230	1196	1604	864	1234	1205.28	33.64	-41913	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	398	37.50	0.79	12	0.59	32.00	1510.00	1965	20240408	-38.93	1032	20240909	16.28	1365	-12.09	20250107	1192	0.67	20250102	1965	-38.93	20240408	1032	16.28	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
12	20250123	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1209	-25	5	-2.03	207476285	172086	145.29	1230	1230	1196	1604	864	1234	1205.65	33.64	-35144	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	401	37.78	0.80	12	0.52	32.00	1510.00	1965	20240408	-38.47	1032	20240909	17.15	1365	-11.43	20250107	1192	1.43	20250102	1965	-38.47	20240408	1032	17.15	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
13	20250123	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1205	-29	5	-2.35	202533188	167993	141.83	1230	1230	1196	1604	864	1234	1205.60	33.64	-36102	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	399	37.66	0.80	12	0.51	32.00	1510.00	1965	20240408	-38.68	1032	20240909	16.76	1365	-11.72	20250107	1192	1.09	20250102	1965	-38.68	20240408	1032	16.76	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
14	20250123	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	-34	5	-2.76	179294231	148623	125.48	1230	1230	1196	1604	864	1234	1206.37	33.64	-26957	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	398	37.50	0.79	12	0.45	32.00	1510.00	1965	20240408	-38.93	1032	20240909	16.28	1365	-12.09	20250107	1192	0.67	20250102	1965	-38.93	20240408	1032	16.28	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
15	20250123	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	-32	5	-2.59	172082187	142619	120.41	1230	1230	1196	1604	864	1234	1206.59	33.64	-26709	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	398	37.56	0.80	12	0.43	32.00	1510.00	1965	20240408	-38.83	1032	20240909	16.47	1365	-11.94	20250107	1192	0.84	20250102	1965	-38.83	20240408	1032	16.47	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
16	20250123	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1208	-26	5	-2.11	91789451	75706	63.92	1230	1230	1202	1604	864	1234	1212.45	33.64	-34595	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	400	37.75	0.80	12	0.23	32.00	1510.00	1965	20240408	-38.52	1032	20240909	17.05	1365	-11.50	20250107	1192	1.34	20250102	1965	-38.52	20240408	1032	17.05	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
17	20250123	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1228	-6	5	-0.49	15199719	12379	10.45	1230	1230	1220	1604	864	1234	1227.86	33.64	-3808	1257	1245	1228	1216	1199	1251	1222	166	370	500	760	1	1	33132064	407	38.38	0.81	12	0.04	32.00	1510.00	1965	20240408	-37.51	1032	20240909	18.99	1365	-10.04	20250107	1192	3.02	20250102	1965	-37.51	20240408	1032	18.99	20240909	5.00	N	032580	500	165 억	11144462	N	N	N	N
18	20250122	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1234	10	2	0.82	140407514	114606	44.98	1224	1240	1211	1591	857	1224	1225.13	33.63	3846	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	409	38.56	0.82	12	0.35	32.00	1510.00	1965	20240408	-37.20	1032	20240909	19.57	1365	-9.60	20250107	1192	3.52	20250102	1965	-37.20	20240408	1032	19.57	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
19	20250122	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1229	5	2	0.41	130470003	106532	41.81	1224	1240	1211	1591	857	1224	1224.70	33.63	1218	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	407	38.41	0.81	12	0.32	32.00	1510.00	1965	20240408	-37.46	1032	20240909	19.09	1365	-9.96	20250107	1192	3.10	20250102	1965	-37.46	20240408	1032	19.09	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
20	20250122	140411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	9	2	0.74	91757188	75118	29.48	1224	1240	1211	1591	857	1224	1221.51	33.63	11837	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	409	38.53	0.82	12	0.23	32.00	1510.00	1965	20240408	-37.25	1032	20240909	19.48	1365	-9.67	20250107	1192	3.44	20250102	1965	-37.25	20240408	1032	19.48	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
21	20250122	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1231	7	2	0.57	87096433	71320	27.99	1224	1240	1211	1591	857	1224	1221.21	33.63	9476	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	408	38.47	0.82	12	0.22	32.00	1510.00	1965	20240408	-37.35	1032	20240909	19.28	1365	-9.82	20250107	1192	3.27	20250102	1965	-37.35	20240408	1032	19.28	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
22	20250122	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1228	4	2	0.33	75993574	62281	24.44	1224	1240	1211	1591	857	1224	1220.17	33.63	3244	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	407	38.38	0.81	12	0.19	32.00	1510.00	1965	20240408	-37.51	1032	20240909	18.99	1365	-10.04	20250107	1192	3.02	20250102	1965	-37.51	20240408	1032	18.99	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
23	20250122	110413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	-4	5	-0.33	68157447	55877	21.93	1224	1240	1211	1591	857	1224	1219.78	33.63	84	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	404	38.12	0.81	12	0.17	32.00	1510.00	1965	20240408	-37.91	1032	20240909	18.22	1365	-10.62	20250107	1192	2.35	20250102	1965	-37.91	20240408	1032	18.22	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
24	20250122	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1219	-5	5	-0.41	57470964	47099	18.48	1224	1240	1211	1591	857	1224	1220.22	33.63	-1635	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	404	38.09	0.81	12	0.14	32.00	1510.00	1965	20240408	-37.96	1032	20240909	18.12	1365	-10.70	20250107	1192	2.27	20250102	1965	-37.96	20240408	1032	18.12	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
25	20250122	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1234	10	2	0.82	11424873	9318	3.66	1224	1234	1224	1591	857	1224	1226.11	33.63	-1780	1285	1254	1239	1208	1193	1247	1201	166	367	500	750	1	1	33132064	409	38.56	0.82	12	0.03	32.00	1510.00	1965	20240408	-37.20	1032	20240909	19.57	1365	-9.60	20250107	1192	3.52	20250102	1965	-37.20	20240408	1032	19.57	20240909	5.02	N	032580	500	165 억	11140751	N	N	N	N
26	20250121	160411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	-32	5	-2.55	315273892	254736	136.74	1245	1270	1224	1632	880	1256	1237.66	33.70	-24249	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	406	38.25	0.81	12	0.77	32.00	1510.00	1965	20240408	-37.71	1032	20240909	18.60	1365	-10.33	20250107	1192	2.68	20250102	1965	-37.71	20240408	1032	18.60	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
27	20250121	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1229	-27	5	-2.15	293838689	237240	127.35	1245	1270	1224	1632	880	1256	1238.57	33.70	-19085	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	407	38.41	0.81	12	0.72	32.00	1510.00	1965	20240408	-37.46	1032	20240909	19.09	1365	-9.96	20250107	1192	3.10	20250102	1965	-37.46	20240408	1032	19.09	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
28	20250121	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1232	-24	5	-1.91	265581152	214207	114.98	1245	1270	1224	1632	880	1256	1239.83	33.70	-14669	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	408	38.50	0.82	12	0.65	32.00	1510.00	1965	20240408	-37.30	1032	20240909	19.38	1365	-9.74	20250107	1192	3.36	20250102	1965	-37.30	20240408	1032	19.38	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
29	20250121	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1234	-22	5	-1.75	238270164	192027	103.08	1245	1270	1224	1632	880	1256	1240.82	33.70	-15351	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	409	38.56	0.82	12	0.58	32.00	1510.00	1965	20240408	-37.20	1032	20240909	19.57	1365	-9.60	20250107	1192	3.52	20250102	1965	-37.20	20240408	1032	19.57	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
30	20250121	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1233	-23	5	-1.83	216951329	174709	93.78	1245	1270	1224	1632	880	1256	1241.79	33.70	-26949	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	409	38.53	0.82	12	0.53	32.00	1510.00	1965	20240408	-37.25	1032	20240909	19.48	1365	-9.67	20250107	1192	3.44	20250102	1965	-37.25	20240408	1032	19.48	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
31	20250121	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	-32	5	-2.55	209105930	168322	90.35	1245	1270	1224	1632	880	1256	1242.30	33.70	-25014	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	406	38.25	0.81	12	0.51	32.00	1510.00	1965	20240408	-37.71	1032	20240909	18.60	1365	-10.33	20250107	1192	2.68	20250102	1965	-37.71	20240408	1032	18.60	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
32	20250121	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1232	-24	5	-1.91	174704886	140272	75.30	1245	1270	1224	1632	880	1256	1245.47	33.70	-5552	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	408	38.50	0.82	12	0.42	32.00	1510.00	1965	20240408	-37.30	1032	20240909	19.38	1365	-9.74	20250107	1192	3.36	20250102	1965	-37.30	20240408	1032	19.38	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
33	20250121	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1256	0	3	0.00	44386660	35625	19.12	1245	1256	1245	1632	880	1256	1245.94	33.70	9602	1279	1267	1248	1236	1217	1273	1242	166	376	500	770	1	1	33132064	416	39.25	0.83	12	0.11	32.00	1510.00	1965	20240408	-36.08	1032	20240909	21.71	1365	-7.99	20250107	1192	5.37	20250102	1965	-36.08	20240408	1032	21.71	20240909	5.09	N	032580	500	165 억	11164642	N	N	N	N
34	20250120	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1256	6	2	0.48	229432480	184017	159.83	1250	1260	1229	1625	875	1250	1246.80	33.59	32109	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	416	39.25	0.83	12	0.56	32.00	1510.00	1965	20240408	-36.08	1032	20240909	21.71	1365	-7.99	20250107	1192	5.37	20250102	1965	-36.08	20240408	1032	21.71	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
35	20250120	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	2	2	0.16	205525112	164968	143.29	1250	1260	1229	1625	875	1250	1245.85	33.59	28580	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	415	39.12	0.83	12	0.50	32.00	1510.00	1965	20240408	-36.28	1032	20240909	21.32	1365	-8.28	20250107	1192	5.03	20250102	1965	-36.28	20240408	1032	21.32	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
36	20250120	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	2	2	0.16	148884190	119706	103.97	1250	1260	1229	1625	875	1250	1243.75	33.59	13101	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	415	39.12	0.83	12	0.36	32.00	1510.00	1965	20240408	-36.28	1032	20240909	21.32	1365	-8.28	20250107	1192	5.03	20250102	1965	-36.28	20240408	1032	21.32	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
37	20250120	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	0	3	0.00	139445886	112173	97.43	1250	1260	1229	1625	875	1250	1243.13	33.59	13733	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	414	39.06	0.83	12	0.34	32.00	1510.00	1965	20240408	-36.39	1032	20240909	21.12	1365	-8.42	20250107	1192	4.87	20250102	1965	-36.39	20240408	1032	21.12	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
38	20250120	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	-6	5	-0.48	108354130	87186	75.73	1250	1260	1229	1625	875	1250	1242.79	33.59	-775	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	412	38.88	0.82	12	0.26	32.00	1510.00	1965	20240408	-36.69	1032	20240909	20.54	1365	-8.86	20250107	1192	4.36	20250102	1965	-36.69	20240408	1032	20.54	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
39	20250120	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	-11	5	-0.88	100287275	80684	70.08	1250	1260	1229	1625	875	1250	1242.96	33.59	-1360	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	411	38.72	0.82	12	0.24	32.00	1510.00	1965	20240408	-36.95	1032	20240909	20.06	1365	-9.23	20250107	1192	3.94	20250102	1965	-36.95	20240408	1032	20.06	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
40	20250120	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	5	2	0.40	27508515	21971	19.08	1250	1260	1246	1625	875	1250	1252.04	33.59	-1325	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	416	39.22	0.83	12	0.07	32.00	1510.00	1965	20240408	-36.13	1032	20240909	21.61	1365	-8.06	20250107	1192	5.29	20250102	1965	-36.13	20240408	1032	21.61	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
41	20250120	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1256	6	2	0.48	5870625	4698	4.08	1250	1260	1246	1625	875	1250	1249.60	33.59	-1047	1281	1265	1257	1241	1233	1262	1238	166	375	500	770	1	1	33132064	416	39.25	0.83	12	0.01	32.00	1510.00	1965	20240408	-36.08	1032	20240909	21.71	1365	-7.99	20250107	1192	5.37	20250102	1965	-36.08	20240408	1032	21.71	20240909	5.26	N	032580	500	165 억	11129474	N	N	N	N
42	20250117	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	-12	5	-0.95	137503847	109418	116.08	1250	1273	1249	1640	884	1262	1256.68	33.61	-7077	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	414	39.06	0.83	12	0.33	32.00	1510.00	1965	20240408	-36.39	1032	20240909	21.12	1365	-8.42	20250107	1192	4.87	20250102	1965	-36.39	20240408	1032	21.12	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
43	20250117	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1258	-4	5	-0.32	110605642	87973	93.33	1250	1273	1249	1640	884	1262	1257.27	33.61	-7852	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	417	39.31	0.83	12	0.27	32.00	1510.00	1965	20240408	-35.98	1032	20240909	21.90	1365	-7.84	20250107	1192	5.54	20250102	1965	-35.98	20240408	1032	21.90	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
44	20250117	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	3	2	0.24	103243388	82126	87.13	1250	1273	1249	1640	884	1262	1257.13	33.61	-7048	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	419	39.53	0.84	12	0.25	32.00	1510.00	1965	20240408	-35.62	1032	20240909	22.58	1365	-7.33	20250107	1192	6.12	20250102	1965	-35.62	20240408	1032	22.58	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
45	20250117	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	-3	5	-0.24	97007671	77195	81.89	1250	1273	1249	1640	884	1262	1256.66	33.61	-7059	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	417	39.34	0.83	12	0.23	32.00	1510.00	1965	20240408	-35.93	1032	20240909	22.00	1365	-7.77	20250107	1192	5.62	20250102	1965	-35.93	20240408	1032	22.00	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
46	20250117	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	9	2	0.71	93307332	74267	78.79	1250	1273	1249	1640	884	1262	1256.38	33.61	-7474	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	421	39.72	0.84	12	0.22	32.00	1510.00	1965	20240408	-35.32	1032	20240909	23.16	1365	-6.89	20250107	1192	6.63	20250102	1965	-35.32	20240408	1032	23.16	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
47	20250117	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	0	3	0.00	80943208	64480	68.41	1250	1262	1249	1640	884	1262	1255.32	33.61	-7813	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	418	39.44	0.84	12	0.19	32.00	1510.00	1965	20240408	-35.78	1032	20240909	22.29	1365	-7.55	20250107	1192	5.87	20250102	1965	-35.78	20240408	1032	22.29	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
48	20250117	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1254	-8	5	-0.63	53682446	42787	45.39	1250	1262	1249	1640	884	1262	1254.64	33.61	-4461	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	415	39.19	0.83	12	0.13	32.00	1510.00	1965	20240408	-36.18	1032	20240909	21.51	1365	-8.13	20250107	1192	5.20	20250102	1965	-36.18	20240408	1032	21.51	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
49	20250117	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1256	-6	5	-0.48	19664044	15726	16.68	1250	1257	1249	1640	884	1262	1250.42	33.61	1639	1297	1279	1261	1243	1225	1288	1252	166	378	500	780	1	1	33132064	416	39.25	0.83	12	0.05	32.00	1510.00	1965	20240408	-36.08	1032	20240909	21.71	1365	-7.99	20250107	1192	5.37	20250102	1965	-36.08	20240408	1032	21.71	20240909	5.19	N	032580	500	165 억	11136551	N	N	N	N
50	20250116	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	23	2	1.86	116402749	92390	44.48	1243	1279	1243	1610	868	1239	1259.91	33.53	26807	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	418	39.44	0.84	12	0.28	32.00	1510.00	1965	20240408	-35.78	1032	20240909	22.29	1365	-7.55	20250107	1192	5.87	20250102	1965	-35.78	20240408	1032	22.29	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
51	20250116	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	16	2	1.29	105506977	83750	40.32	1243	1279	1243	1610	868	1239	1259.78	33.53	28286	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	416	39.22	0.83	12	0.25	32.00	1510.00	1965	20240408	-36.13	1032	20240909	21.61	1365	-8.06	20250107	1192	5.29	20250102	1965	-36.13	20240408	1032	21.61	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
52	20250116	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	23	2	1.86	79434044	63035	30.35	1243	1279	1243	1610	868	1239	1260.16	33.53	18717	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	418	39.44	0.84	12	0.19	32.00	1510.00	1965	20240408	-35.78	1032	20240909	22.29	1365	-7.55	20250107	1192	5.87	20250102	1965	-35.78	20240408	1032	22.29	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
53	20250116	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1264	25	2	2.02	69254015	54978	26.47	1243	1279	1243	1610	868	1239	1259.67	33.53	16738	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	419	39.50	0.84	12	0.17	32.00	1510.00	1965	20240408	-35.67	1032	20240909	22.48	1365	-7.40	20250107	1192	6.04	20250102	1965	-35.67	20240408	1032	22.48	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
54	20250116	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	18	2	1.45	56670927	45001	21.66	1243	1279	1243	1610	868	1239	1259.33	33.53	17594	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	416	39.28	0.83	12	0.14	32.00	1510.00	1965	20240408	-36.03	1032	20240909	21.80	1365	-7.91	20250107	1192	5.45	20250102	1965	-36.03	20240408	1032	21.80	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
55	20250116	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	23	2	1.86	44327353	35182	16.94	1243	1279	1243	1610	868	1239	1259.94	33.53	15289	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	418	39.44	0.84	12	0.11	32.00	1510.00	1965	20240408	-35.78	1032	20240909	22.29	1365	-7.55	20250107	1192	5.87	20250102	1965	-35.78	20240408	1032	22.29	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
56	20250116	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	20	2	1.61	30977757	24594	11.84	1243	1279	1243	1610	868	1239	1259.57	33.53	12217	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	417	39.34	0.83	12	0.07	32.00	1510.00	1965	20240408	-35.93	1032	20240909	22.00	1365	-7.77	20250107	1192	5.62	20250102	1965	-35.93	20240408	1032	22.00	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
57	20250116	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1257	18	2	1.45	6536024	5217	2.51	1243	1279	1243	1610	868	1239	1252.83	33.53	518	1285	1261	1250	1226	1215	1256	1221	166	371	500	760	1	1	33132064	416	39.28	0.83	12	0.02	32.00	1510.00	1965	20240408	-36.03	1032	20240909	21.80	1365	-7.91	20250107	1192	5.45	20250102	1965	-36.03	20240408	1032	21.80	20240909	5.39	N	032580	500	165 억	11108783	N	N	N	N
58	20250115	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	-21	5	-1.67	257463542	205551	78.57	1264	1274	1239	1638	882	1260	1252.55	33.53	-3531	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	411	38.72	0.82	12	0.62	32.00	1510.00	1965	20240408	-36.95	1032	20240909	20.06	1365	-9.23	20250107	1192	3.94	20250102	1965	-36.95	20240408	1032	20.06	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
59	20250115	150409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	-15	5	-1.19	216024825	172121	65.79	1264	1274	1240	1638	882	1260	1255.08	33.53	-10540	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	412	38.91	0.82	12	0.52	32.00	1510.00	1965	20240408	-36.64	1032	20240909	20.64	1365	-8.79	20250107	1192	4.45	20250102	1965	-36.64	20240408	1032	20.64	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
60	20250115	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1249	-11	5	-0.87	177545523	141191	53.97	1264	1274	1248	1638	882	1260	1257.48	33.53	-7898	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	414	39.03	0.83	12	0.43	32.00	1510.00	1965	20240408	-36.44	1032	20240909	21.03	1365	-8.50	20250107	1192	4.78	20250102	1965	-36.44	20240408	1032	21.03	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
61	20250115	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1256	-4	5	-0.32	139601324	110887	42.38	1264	1274	1248	1638	882	1260	1258.95	33.53	3529	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	416	39.25	0.83	12	0.33	32.00	1510.00	1965	20240408	-36.08	1032	20240909	21.71	1365	-7.99	20250107	1192	5.37	20250102	1965	-36.08	20240408	1032	21.71	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
62	20250115	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	3	2	0.24	125070347	99355	37.98	1264	1274	1248	1638	882	1260	1258.82	33.53	6936	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	418	39.47	0.84	12	0.30	32.00	1510.00	1965	20240408	-35.73	1032	20240909	22.38	1365	-7.47	20250107	1192	5.96	20250102	1965	-35.73	20240408	1032	22.38	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
63	20250115	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	2	2	0.16	103619997	82323	31.47	1264	1274	1248	1638	882	1260	1258.70	33.53	7486	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	418	39.44	0.84	12	0.25	32.00	1510.00	1965	20240408	-35.78	1032	20240909	22.29	1365	-7.55	20250107	1192	5.87	20250102	1965	-35.78	20240408	1032	22.29	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
64	20250115	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	0	3	0.00	91205456	72463	27.70	1264	1274	1248	1638	882	1260	1258.65	33.53	7281	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	417	39.38	0.83	12	0.22	32.00	1510.00	1965	20240408	-35.88	1032	20240909	22.09	1365	-7.69	20250107	1192	5.70	20250102	1965	-35.88	20240408	1032	22.09	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
65	20250115	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	3	2	0.24	2384995	1887	0.72	1264	1265	1263	1638	882	1260	1263.91	33.53	-702	1295	1277	1259	1241	1223	1286	1250	166	378	500	780	1	1	33132064	418	39.47	0.84	12	0.01	32.00	1510.00	1965	20240408	-35.73	1032	20240909	22.38	1365	-7.47	20250107	1192	5.96	20250102	1965	-35.73	20240408	1032	22.38	20240909	5.37	N	032580	500	165 억	11110651	N	N	N	N
66	20250114	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	18	2	1.45	327649719	261349	136.39	1243	1277	1241	1614	870	1242	1253.69	33.35	59314	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	417	39.38	0.83	12	0.79	32.00	1510.00	1965	20240408	-35.88	1032	20240909	22.09	1365	-7.69	20250107	1192	5.70	20250102	1965	-35.88	20240408	1032	22.09	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
67	20250114	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	19	2	1.53	279828548	223347	116.55	1243	1277	1241	1614	870	1242	1252.89	33.35	57282	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	418	39.41	0.84	12	0.67	32.00	1510.00	1965	20240408	-35.83	1032	20240909	22.19	1365	-7.62	20250107	1192	5.79	20250102	1965	-35.83	20240408	1032	22.19	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
68	20250114	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	13	2	1.05	248599446	198525	103.60	1243	1277	1241	1614	870	1242	1252.23	33.35	47100	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	416	39.22	0.83	12	0.60	32.00	1510.00	1965	20240408	-36.13	1032	20240909	21.61	1365	-8.06	20250107	1192	5.29	20250102	1965	-36.13	20240408	1032	21.61	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
69	20250114	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1255	13	2	1.05	241074523	192533	100.47	1243	1277	1241	1614	870	1242	1252.12	33.35	42451	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	416	39.22	0.83	12	0.58	32.00	1510.00	1965	20240408	-36.13	1032	20240909	21.61	1365	-8.06	20250107	1192	5.29	20250102	1965	-36.13	20240408	1032	21.61	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
70	20250114	120405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1251	9	2	0.72	215202954	171931	89.72	1243	1277	1241	1614	870	1242	1251.68	33.35	28751	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	414	39.09	0.83	12	0.52	32.00	1510.00	1965	20240408	-36.34	1032	20240909	21.22	1365	-8.35	20250107	1192	4.95	20250102	1965	-36.34	20240408	1032	21.22	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
71	20250114	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1251	9	2	0.72	203403661	162472	84.79	1243	1277	1241	1614	870	1242	1251.93	33.35	27457	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	414	39.09	0.83	12	0.49	32.00	1510.00	1965	20240408	-36.34	1032	20240909	21.22	1365	-8.35	20250107	1192	4.95	20250102	1965	-36.34	20240408	1032	21.22	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
72	20250114	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	3	2	0.24	184797477	147543	77.00	1243	1277	1241	1614	870	1242	1252.50	33.35	26501	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	412	38.91	0.82	12	0.45	32.00	1510.00	1965	20240408	-36.64	1032	20240909	20.64	1365	-8.79	20250107	1192	4.45	20250102	1965	-36.64	20240408	1032	20.64	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
73	20250114	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	25	2	2.01	98953438	79421	41.45	1243	1267	1243	1614	870	1242	1245.94	33.35	33753	1287	1264	1253	1230	1219	1259	1225	166	372	500	770	1	1	33132064	420	39.59	0.84	12	0.24	32.00	1510.00	1965	20240408	-35.52	1032	20240909	22.77	1365	-7.18	20250107	1192	6.29	20250102	1965	-35.52	20240408	1032	22.77	20240909	5.44	N	032580	500	165 억	11049667	N	N	N	N
74	20250113	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1242	-32	5	-2.51	238036033	189885	81.29	1262	1276	1242	1656	892	1274	1253.58	33.42	-22674	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	412	38.81	0.82	12	0.57	32.00	1510.00	1965	20240408	-36.79	1032	20240909	20.35	1365	-9.01	20250107	1192	4.19	20250102	1965	-36.79	20240408	1032	20.35	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
75	20250113	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	-30	5	-2.35	212611827	169445	72.54	1262	1276	1242	1656	892	1274	1254.75	33.42	-17276	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	412	38.88	0.82	12	0.51	32.00	1510.00	1965	20240408	-36.69	1032	20240909	20.54	1365	-8.86	20250107	1192	4.36	20250102	1965	-36.69	20240408	1032	20.54	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
76	20250113	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	-22	5	-1.73	166843564	132688	56.80	1262	1276	1245	1656	892	1274	1257.41	33.42	-1994	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	415	39.12	0.83	12	0.40	32.00	1510.00	1965	20240408	-36.28	1032	20240909	21.32	1365	-8.28	20250107	1192	5.03	20250102	1965	-36.28	20240408	1032	21.32	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
77	20250113	130357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	-24	5	-1.88	148001942	117616	50.35	1262	1276	1245	1656	892	1274	1258.35	33.42	-1429	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	414	39.06	0.83	12	0.35	32.00	1510.00	1965	20240408	-36.39	1032	20240909	21.12	1365	-8.42	20250107	1192	4.87	20250102	1965	-36.39	20240408	1032	21.12	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
78	20250113	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1250	-24	5	-1.88	122986662	97596	41.78	1262	1276	1249	1656	892	1274	1260.16	33.42	-5378	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	414	39.06	0.83	12	0.29	32.00	1510.00	1965	20240408	-36.39	1032	20240909	21.12	1365	-8.42	20250107	1192	4.87	20250102	1965	-36.39	20240408	1032	21.12	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
79	20250113	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1252	-22	5	-1.73	107151022	84953	36.37	1262	1276	1249	1656	892	1274	1261.30	33.42	-4844	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	415	39.12	0.83	12	0.26	32.00	1510.00	1965	20240408	-36.28	1032	20240909	21.32	1365	-8.28	20250107	1192	5.03	20250102	1965	-36.28	20240408	1032	21.32	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
80	20250113	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	-15	5	-1.18	65916813	52077	22.29	1262	1276	1259	1656	892	1274	1265.76	33.42	2460	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	417	39.34	0.83	12	0.16	32.00	1510.00	1965	20240408	-35.93	1032	20240909	22.00	1365	-7.77	20250107	1192	5.62	20250102	1965	-35.93	20240408	1032	22.00	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
81	20250113	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	0	3	0.00	6303076	4974	2.13	1262	1276	1262	1656	892	1274	1267.20	33.42	2166	1306	1290	1276	1260	1246	1298	1268	166	382	500	780	1	1	33132064	422	39.81	0.84	12	0.02	32.00	1510.00	1965	20240408	-35.17	1032	20240909	23.45	1365	-6.67	20250107	1192	6.88	20250102	1965	-35.17	20240408	1032	23.45	20240909	5.40	N	032580	500	165 억	11072337	N	N	N	N
82	20250110	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1274	6	2	0.47	294809829	231673	113.91	1262	1292	1262	1648	888	1268	1272.53	33.29	41012	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	422	39.81	0.84	12	0.70	32.00	1510.00	1965	20240408	-35.17	1032	20240909	23.45	1365	-6.67	20250107	1192	6.88	20250102	1965	-35.17	20240408	1032	23.45	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
83	20250110	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	10	2	0.79	280684500	220576	108.45	1262	1292	1262	1648	888	1268	1272.51	33.29	39934	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	423	39.94	0.85	12	0.67	32.00	1510.00	1965	20240408	-34.96	1032	20240909	23.84	1365	-6.37	20250107	1192	7.21	20250102	1965	-34.96	20240408	1032	23.84	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
84	20250110	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	10	2	0.79	247119663	194215	95.49	1262	1292	1262	1648	888	1268	1272.41	33.29	29740	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	423	39.94	0.85	12	0.59	32.00	1510.00	1965	20240408	-34.96	1032	20240909	23.84	1365	-6.37	20250107	1192	7.21	20250102	1965	-34.96	20240408	1032	23.84	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
85	20250110	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	0	3	0.00	123930582	97663	48.02	1262	1278	1262	1648	888	1268	1268.96	33.29	6239	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	420	39.62	0.84	12	0.29	32.00	1510.00	1965	20240408	-35.47	1032	20240909	22.87	1365	-7.11	20250107	1192	6.38	20250102	1965	-35.47	20240408	1032	22.87	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
86	20250110	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	1	2	0.08	119156290	93897	46.17	1262	1278	1262	1648	888	1268	1269.01	33.29	3806	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	420	39.66	0.84	12	0.28	32.00	1510.00	1965	20240408	-35.42	1032	20240909	22.97	1365	-7.03	20250107	1192	6.46	20250102	1965	-35.42	20240408	1032	22.97	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
87	20250110	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-2	5	-0.16	99997463	78755	38.72	1262	1278	1262	1648	888	1268	1269.73	33.29	190	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	419	39.56	0.84	12	0.24	32.00	1510.00	1965	20240408	-35.57	1032	20240909	22.67	1365	-7.25	20250107	1192	6.21	20250102	1965	-35.57	20240408	1032	22.67	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
88	20250110	100355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1264	-4	5	-0.32	67557867	53193	26.15	1262	1278	1262	1648	888	1268	1270.06	33.29	-10555	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	419	39.50	0.84	12	0.16	32.00	1510.00	1965	20240408	-35.67	1032	20240909	22.48	1365	-7.40	20250107	1192	6.04	20250102	1965	-35.67	20240408	1032	22.48	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
89	20250110	090358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	3	2	0.24	3258518	2575	1.27	1262	1271	1262	1648	888	1268	1265.23	33.29	713	1306	1286	1269	1249	1232	1278	1241	166	380	500	780	1	1	33132064	421	39.72	0.84	12	0.01	32.00	1510.00	1965	20240408	-35.32	1032	20240909	23.16	1365	-6.89	20250107	1192	6.63	20250102	1965	-35.32	20240408	1032	23.16	20240909	5.56	N	032580	500	165 억	11030474	N	N	N	N
90	20250109	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	-2	5	-0.16	254192895	201117	85.11	1270	1289	1252	1651	889	1270	1263.91	33.23	20174	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	420	39.62	0.84	12	0.61	32.00	1510.00	1965	20240408	-35.47	1032	20240909	22.87	1365	-7.11	20250107	1192	6.38	20250102	1965	-35.47	20240408	1032	22.87	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
91	20250109	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	-1	5	-0.08	249960833	197777	83.70	1270	1289	1252	1651	889	1270	1263.85	33.23	19371	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	420	39.66	0.84	12	0.60	32.00	1510.00	1965	20240408	-35.42	1032	20240909	22.97	1365	-7.03	20250107	1192	6.46	20250102	1965	-35.42	20240408	1032	22.97	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
92	20250109	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	-9	5	-0.71	220030158	174081	73.67	1270	1289	1252	1651	889	1270	1263.95	33.23	589	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	418	39.41	0.84	12	0.53	32.00	1510.00	1965	20240408	-35.83	1032	20240909	22.19	1365	-7.62	20250107	1192	5.79	20250102	1965	-35.83	20240408	1032	22.19	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
93	20250109	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-4	5	-0.31	175965682	139097	58.86	1270	1289	1252	1651	889	1270	1265.06	33.23	-12018	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	419	39.56	0.84	12	0.42	32.00	1510.00	1965	20240408	-35.57	1032	20240909	22.67	1365	-7.25	20250107	1192	6.21	20250102	1965	-35.57	20240408	1032	22.67	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
94	20250109	120355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1262	-8	5	-0.63	156610339	123826	52.40	1270	1289	1252	1651	889	1270	1264.76	33.23	-18718	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	418	39.44	0.84	12	0.37	32.00	1510.00	1965	20240408	-35.78	1032	20240909	22.29	1365	-7.55	20250107	1192	5.87	20250102	1965	-35.78	20240408	1032	22.29	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
95	20250109	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-4	5	-0.31	131592263	104008	44.01	1270	1289	1252	1651	889	1270	1265.21	33.23	-20641	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	419	39.56	0.84	12	0.31	32.00	1510.00	1965	20240408	-35.57	1032	20240909	22.67	1365	-7.25	20250107	1192	6.21	20250102	1965	-35.57	20240408	1032	22.67	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
96	20250109	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	-7	5	-0.55	89477470	70809	29.97	1270	1289	1252	1651	889	1270	1263.65	33.23	-11453	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	418	39.47	0.84	12	0.21	32.00	1510.00	1965	20240408	-35.73	1032	20240909	22.38	1365	-7.47	20250107	1192	5.96	20250102	1965	-35.73	20240408	1032	22.38	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
97	20250109	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	-9	5	-0.71	30483084	24033	10.17	1270	1289	1261	1651	889	1270	1268.38	33.23	1119	1289	1279	1269	1259	1249	1274	1254	166	381	500	780	1	1	33132064	418	39.41	0.84	12	0.07	32.00	1510.00	1965	20240408	-35.83	1032	20240909	22.19	1365	-7.62	20250107	1192	5.79	20250102	1965	-35.83	20240408	1032	22.19	20240909	5.58	N	032580	500	165 억	11009559	N	N	N	N
98	20250108	160351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	4	2	0.32	297692517	234506	14.62	1273	1279	1259	1645	887	1266	1269.45	33.01	75024	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	421	39.69	0.84	12	0.71	32.00	1510.00	1965	20240408	-35.37	1032	20240909	23.06	1365	-6.96	20250107	1192	6.54	20250102	1965	-35.37	20240408	1032	23.06	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
99	20250108	150354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	4	2	0.32	250699168	197537	12.32	1273	1279	1259	1645	887	1266	1269.13	33.01	57414	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	421	39.69	0.84	12	0.60	32.00	1510.00	1965	20240408	-35.37	1032	20240909	23.06	1365	-6.96	20250107	1192	6.54	20250102	1965	-35.37	20240408	1032	23.06	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
100	20250108	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	5	2	0.39	206593557	162945	10.16	1273	1276	1259	1645	887	1266	1267.87	33.01	42131	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	421	39.72	0.84	12	0.49	32.00	1510.00	1965	20240408	-35.32	1032	20240909	23.16	1365	-6.89	20250107	1192	6.63	20250102	1965	-35.32	20240408	1032	23.16	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
101	20250108	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	-3	5	-0.24	178875137	141077	8.80	1273	1276	1259	1645	887	1266	1267.93	33.01	25273	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	418	39.47	0.84	12	0.43	32.00	1510.00	1965	20240408	-35.73	1032	20240909	22.38	1365	-7.47	20250107	1192	5.96	20250102	1965	-35.73	20240408	1032	22.38	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
102	20250108	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	-3	5	-0.24	164827609	129973	8.10	1273	1276	1259	1645	887	1266	1268.17	33.01	28698	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	418	39.47	0.84	12	0.39	32.00	1510.00	1965	20240408	-35.73	1032	20240909	22.38	1365	-7.47	20250107	1192	5.96	20250102	1965	-35.73	20240408	1032	22.38	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
103	20250108	110352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	4	2	0.32	114174297	90094	5.62	1273	1276	1259	1645	887	1266	1267.28	33.01	14207	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	421	39.69	0.84	12	0.27	32.00	1510.00	1965	20240408	-35.37	1032	20240909	23.06	1365	-6.96	20250107	1192	6.54	20250102	1965	-35.37	20240408	1032	23.06	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
104	20250108	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	-7	5	-0.55	90860650	71662	4.47	1273	1276	1259	1645	887	1266	1267.91	33.01	8576	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	417	39.34	0.83	12	0.22	32.00	1510.00	1965	20240408	-35.93	1032	20240909	22.00	1365	-7.77	20250107	1192	5.62	20250102	1965	-35.93	20240408	1032	22.00	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
105	20250108	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1272	6	2	0.47	3041967	2396	0.15	1273	1274	1264	1645	887	1266	1269.67	33.01	-656	1404	1335	1296	1227	1188	1320	1212	166	379	500	780	1	1	33132064	421	39.75	0.84	12	0.01	32.00	1510.00	1965	20240408	-35.27	1032	20240909	23.26	1365	-6.81	20250107	1192	6.71	20250102	1965	-35.27	20240408	1032	23.26	20240909	5.71	N	032580	500	165 억	10935276	N	N	N	N
106	20250107	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-12	5	-0.94	2086879328	1602272	505.05	1266	1365	1257	1661	895	1278	1302.49	33.21	-69817	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	419	39.56	0.84	12	4.84	32.00	1510.00	1965	20240408	-35.57	1032	20240909	22.67	1365	-7.25	20250107	1192	6.21	20250102	1965	-35.57	20240408	1032	22.67	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
107	20250107	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1266	-12	5	-0.94	2064302647	1584449	499.43	1266	1365	1257	1661	895	1278	1302.89	33.21	-71148	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	419	39.56	0.84	12	4.78	32.00	1510.00	1965	20240408	-35.57	1032	20240909	22.67	1365	-7.25	20250107	1192	6.21	20250102	1965	-35.57	20240408	1032	22.67	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
108	20250107	140352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1267	-11	5	-0.86	2027660074	1555541	490.32	1266	1365	1257	1661	895	1278	1303.55	33.21	-75022	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	420	39.59	0.84	12	4.69	32.00	1510.00	1965	20240408	-35.52	1032	20240909	22.77	1365	-7.18	20250107	1192	6.29	20250102	1965	-35.52	20240408	1032	22.77	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
109	20250107	130352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	-9	5	-0.70	1986141439	1522841	480.01	1266	1365	1257	1661	895	1278	1304.28	33.21	-79529	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	420	39.66	0.84	12	4.60	32.00	1510.00	1965	20240408	-35.42	1032	20240909	22.97	1365	-7.03	20250107	1192	6.46	20250102	1965	-35.42	20240408	1032	22.97	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
110	20250107	120352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1273	-5	5	-0.39	1916886635	1468143	462.77	1266	1365	1257	1661	895	1278	1305.70	33.21	-73947	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	422	39.78	0.84	12	4.43	32.00	1510.00	1965	20240408	-35.22	1032	20240909	23.35	1365	-6.74	20250107	1192	6.80	20250102	1965	-35.22	20240408	1032	23.35	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
111	20250107	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1273	-5	5	-0.39	1879488687	1438765	453.51	1266	1365	1257	1661	895	1278	1306.37	33.21	-83633	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	422	39.78	0.84	12	4.34	32.00	1510.00	1965	20240408	-35.22	1032	20240909	23.35	1365	-6.74	20250107	1192	6.80	20250102	1965	-35.22	20240408	1032	23.35	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
112	20250107	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1273	-5	5	-0.39	1659745325	1265651	398.94	1266	1365	1257	1661	895	1278	1311.45	33.21	-136612	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	422	39.78	0.84	12	3.82	32.00	1510.00	1965	20240408	-35.22	1032	20240909	23.35	1365	-6.74	20250107	1192	6.80	20250102	1965	-35.22	20240408	1032	23.35	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
113	20250107	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1281	3	2	0.23	106079763	83146	26.21	1266	1299	1266	1661	895	1278	1275.76	33.21	16528	1311	1294	1263	1246	1215	1303	1255	166	383	500	790	1	1	33132064	424	40.03	0.85	12	0.25	32.00	1510.00	1965	20240408	-34.81	1032	20240909	24.13	1299	-1.39	20250107	1192	7.47	20250102	1965	-34.81	20240408	1032	24.13	20240909	5.77	N	032580	500	165 억	11002224	N	N	N	N
114	20250106	160346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	37	2	2.98	395503077	312560	172.10	1232	1280	1232	1613	869	1241	1265.37	32.78	142304	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	423	39.94	0.85	12	0.94	32.00	1510.00	1965	20240408	-34.96	1032	20240909	23.84	1280	-0.16	20250106	1192	7.21	20250102	1965	-34.96	20240408	1032	23.84	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
115	20250106	150347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	36	2	2.90	381415411	301530	166.03	1232	1280	1232	1613	869	1241	1264.93	32.78	138604	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	423	39.91	0.85	12	0.91	32.00	1510.00	1965	20240408	-35.01	1032	20240909	23.74	1280	-0.23	20250106	1192	7.13	20250102	1965	-35.01	20240408	1032	23.74	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
116	20250106	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1270	29	2	2.34	285635057	226321	124.62	1232	1273	1232	1613	869	1241	1262.08	32.78	110251	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	421	39.69	0.84	12	0.68	32.00	1510.00	1965	20240408	-35.37	1032	20240909	23.06	1273	-0.24	20250106	1192	6.54	20250102	1965	-35.37	20240408	1032	23.06	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
117	20250106	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1269	28	2	2.26	238854573	189486	104.34	1232	1271	1232	1613	869	1241	1260.54	32.78	93564	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	420	39.66	0.84	12	0.57	32.00	1510.00	1965	20240408	-35.42	1032	20240909	22.97	1271	-0.16	20250106	1192	6.46	20250102	1965	-35.42	20240408	1032	22.97	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
118	20250106	120345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	27	2	2.18	208764773	165753	91.27	1232	1271	1232	1613	869	1241	1259.49	32.78	86805	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	420	39.62	0.84	12	0.50	32.00	1510.00	1965	20240408	-35.47	1032	20240909	22.87	1271	-0.24	20250106	1192	6.38	20250102	1965	-35.47	20240408	1032	22.87	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
119	20250106	110346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1268	27	2	2.18	166604631	132495	72.96	1232	1269	1232	1613	869	1241	1257.44	32.78	65376	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	420	39.62	0.84	12	0.40	32.00	1510.00	1965	20240408	-35.47	1032	20240909	22.87	1269	-0.08	20250106	1192	6.38	20250102	1965	-35.47	20240408	1032	22.87	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
120	20250106	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	18	2	1.45	127533886	101562	55.92	1232	1269	1232	1613	869	1241	1255.72	32.78	54771	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	417	39.34	0.83	12	0.31	32.00	1510.00	1965	20240408	-35.93	1032	20240909	22.00	1269	-0.79	20250106	1192	5.62	20250102	1965	-35.93	20240408	1032	22.00	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
121	20250106	090342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1261	20	2	1.61	34544267	27616	15.21	1232	1262	1232	1613	869	1241	1250.88	32.78	23041	1263	1252	1238	1227	1213	1257	1232	166	372	500	760	1	1	33132064	418	39.41	0.84	12	0.08	32.00	1510.00	1965	20240408	-35.83	1032	20240909	22.19	1262	-0.08	20250106	1192	5.79	20250102	1965	-35.83	20240408	1032	22.19	20240909	5.75	N	032580	500	165 억	10860922	N	N	N	N
122	20250103	160344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1241	17	2	1.39	225319804	181600	121.11	1235	1249	1224	1591	857	1224	1240.75	32.71	20581	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	411	38.78	0.82	12	0.55	32.00	1510.00	1965	20240408	-36.84	1032	20240909	20.25	1249	-0.64	20250103	1192	4.11	20250102	1965	-36.84	20240408	1032	20.25	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
123	20250103	150343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	15	2	1.23	192045193	154849	103.27	1235	1247	1224	1591	857	1224	1240.21	32.71	9537	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	411	38.72	0.82	12	0.47	32.00	1510.00	1965	20240408	-36.95	1032	20240909	20.06	1247	-0.64	20250103	1192	3.94	20250102	1965	-36.95	20240408	1032	20.06	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
124	20250103	140344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1247	23	2	1.88	178081515	143600	95.77	1235	1247	1224	1591	857	1224	1240.12	32.71	9602	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	413	38.97	0.83	12	0.43	32.00	1510.00	1965	20240408	-36.54	1032	20240909	20.83	1247	0.00	20250103	1192	4.61	20250102	1965	-36.54	20240408	1032	20.83	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
125	20250103	130343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	15	2	1.23	123187597	99308	66.23	1235	1247	1224	1591	857	1224	1240.46	32.71	22367	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	411	38.72	0.82	12	0.30	32.00	1510.00	1965	20240408	-36.95	1032	20240909	20.06	1247	-0.64	20250103	1192	3.94	20250102	1965	-36.95	20240408	1032	20.06	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
126	20250103	120344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1238	14	2	1.14	109001026	87866	58.60	1235	1247	1224	1591	857	1224	1240.54	32.71	20864	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	410	38.69	0.82	12	0.27	32.00	1510.00	1965	20240408	-37.00	1032	20240909	19.96	1247	-0.72	20250103	1192	3.86	20250102	1965	-37.00	20240408	1032	19.96	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
127	20250103	110343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1240	16	2	1.31	81191494	65473	43.67	1235	1247	1224	1591	857	1224	1240.08	32.71	18933	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	411	38.75	0.82	12	0.20	32.00	1510.00	1965	20240408	-36.90	1032	20240909	20.16	1247	-0.56	20250103	1192	4.03	20250102	1965	-36.90	20240408	1032	20.16	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
128	20250103	100343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1241	17	2	1.39	44740803	36064	24.05	1235	1247	1224	1591	857	1224	1240.59	32.71	9032	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	411	38.78	0.82	12	0.11	32.00	1510.00	1965	20240408	-36.84	1032	20240909	20.25	1247	-0.48	20250103	1192	4.11	20250102	1965	-36.84	20240408	1032	20.25	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
129	20250103	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1226	2	2	0.16	141580	115	0.08	1235	1235	1224	1591	857	1224	1231.13	32.71	-96	1262	1242	1217	1197	1172	1253	1208	166	367	500	750	1	1	33132064	406	38.31	0.81	12	0.00	32.00	1510.00	1965	20240408	-37.61	1032	20240909	18.80	1237	-0.89	20250102	1192	2.85	20250102	1965	-37.61	20240408	1032	18.80	20240909	5.84	N	032580	500	165 억	10839031	N	N	N	N
130	20250102	160341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	24	2	2.00	182576048	149449	101.13	1192	1237	1192	1560	840	1200	1221.66	32.64	24354	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	406	38.25	0.81	12	0.45	32.00	1510.00	1965	20240408	-37.71	1032	20240909	18.60	1237	-1.05	20250102	1192	2.68	20250102	1965	-37.71	20240408	1032	18.60	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N
131	20250102	150343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1227	27	2	2.25	168159108	137741	93.21	1192	1235	1192	1560	840	1200	1220.84	32.64	26054	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	407	38.34	0.81	12	0.42	32.00	1510.00	1965	20240408	-37.56	1032	20240909	18.90	1235	-0.65	20250102	1192	2.94	20250102	1965	-37.56	20240408	1032	18.90	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N
132	20250102	140340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	17	2	1.42	132922994	108974	73.74	1192	1233	1192	1560	840	1200	1219.77	32.64	17706	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	403	38.03	0.81	12	0.33	32.00	1510.00	1965	20240408	-38.07	1032	20240909	17.93	1233	-1.30	20250102	1192	2.10	20250102	1965	-38.07	20240408	1032	17.93	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N
133	20250102	130341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	17	2	1.42	111268765	91206	61.72	1192	1233	1192	1560	840	1200	1219.97	32.64	5301	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	403	38.03	0.81	12	0.28	32.00	1510.00	1965	20240408	-38.07	1032	20240909	17.93	1233	-1.30	20250102	1192	2.10	20250102	1965	-38.07	20240408	1032	17.93	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N
134	20250102	120342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1224	24	2	2.00	85553469	70171	47.48	1192	1233	1192	1560	840	1200	1219.21	32.64	2571	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	406	38.25	0.81	12	0.21	32.00	1510.00	1965	20240408	-37.71	1032	20240909	18.60	1233	-0.73	20250102	1192	2.68	20250102	1965	-37.71	20240408	1032	18.60	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N
135	20250102	110333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1231	31	2	2.58	65843212	54076	36.59	1192	1232	1192	1560	840	1200	1217.61	32.64	-7105	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	408	38.47	0.82	12	0.16	32.00	1510.00	1965	20240408	-37.35	1032	20240909	19.28	1232	-0.08	20250102	1192	3.27	20250102	1965	-37.35	20240408	1032	19.28	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N
136	20250102	100339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1207	7	2	0.58	7175199	5996	4.06	1192	1207	1192	1560	840	1200	1196.66	32.64	-1298	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	400	37.72	0.80	12	0.02	32.00	1510.00	1965	20240408	-38.58	1032	20240909	16.96	1207	0.00	20250102	1192	1.26	20250102	1965	-38.58	20240408	1032	16.96	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N
137	20250102	090337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	32.64	0	1237	1218	1190	1171	1143	1228	1181	166	360	500	740	1	1	33132064	398	37.50	0.79	12	0.00	32.00	1510.00	1965	20240408	-38.93	1032	20240909	16.28	0	0.00	0	0	0.00	0	1965	-38.93	20240408	1032	16.28	20240909	5.92	N	032580	500	165 억	10813149	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History