KissMeData/096690/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	marketWarningCode	shortOverheated
2	20250124	160751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	36	2	2.63	25780482	18358	25.12	1380	1438	1380	1781	959	1370	1404.32	0.29	-1074	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	471	-3.52	0.29	12	0.05	-399.00	4894.00	2750	20240122	-48.87	982	20241118	43.18	1750	-19.66	20250106	1370	2.63	20250123	2255	-37.65	20240603	382	268.06	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
3	20250124	150751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1414	44	2	3.21	24321766	17321	23.70	1380	1438	1380	1781	959	1370	1404.18	0.29	-593	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	473	-3.54	0.29	12	0.05	-399.00	4894.00	2750	20240122	-48.58	982	20241118	43.99	1750	-19.20	20250106	1370	3.21	20250123	2255	-37.29	20240603	382	270.16	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
4	20250124	140750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	45	2	3.28	21283046	15164	20.75	1380	1438	1380	1781	959	1370	1403.52	0.29	-593	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	474	-3.55	0.29	12	0.05	-399.00	4894.00	2750	20240122	-48.55	982	20241118	44.09	1750	-19.14	20250106	1370	3.28	20250123	2255	-37.25	20240603	382	270.42	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
5	20250124	130751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1416	46	2	3.36	20368021	14516	19.86	1380	1438	1380	1781	959	1370	1403.14	0.29	-456	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	474	-3.55	0.29	12	0.04	-399.00	4894.00	2750	20240122	-48.51	982	20241118	44.20	1750	-19.09	20250106	1370	3.36	20250123	2255	-37.21	20240603	382	270.68	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
6	20250124	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	47	2	3.43	12642693	9007	12.33	1380	1438	1380	1781	959	1370	1403.65	0.29	-675	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	474	-3.55	0.29	12	0.03	-399.00	4894.00	2750	20240122	-48.47	982	20241118	44.30	1750	-19.03	20250106	1370	3.43	20250123	2255	-37.16	20240603	382	270.94	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
7	20250124	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	34	2	2.48	11970526	8532	11.68	1380	1438	1380	1781	959	1370	1403.02	0.29	-630	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	470	-3.52	0.29	12	0.03	-399.00	4894.00	2750	20240122	-48.95	982	20241118	42.97	1750	-19.77	20250106	1370	2.48	20250123	2255	-37.74	20240603	382	267.54	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
8	20250124	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	30	2	2.19	8593924	6125	8.38	1380	1438	1380	1781	959	1370	1403.09	0.29	-630	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	469	-3.51	0.29	12	0.02	-399.00	4894.00	2750	20240122	-49.09	982	20241118	42.57	1750	-20.00	20250106	1370	2.19	20250123	2255	-37.92	20240603	382	266.49	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
9	20250124	090751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	60	2	4.38	420855	294	0.40	1380	1438	1380	1781	959	1370	1431.48	0.29	-110	1446	1408	1389	1351	1332	1398	1341	837	411	2500	870	1	1	33477189	479	-3.58	0.29	12	0.00	-399.00	4894.00	2750	20240122	-48.00	982	20241118	45.62	1750	-18.29	20250106	1370	4.38	20250123	2255	-36.59	20240603	382	274.35	20240411	0.01	N	096690	2500	836 억	98216	N	N	N	00	N
10	20250123	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	-58	5	-4.06	101924528	72994	139.73	1427	1427	1370	1856	1000	1428	1396.32	0.29	2452	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	459	-3.43	0.28	12	0.22	-399.00	4894.00	2750	20240122	-50.18	982	20241118	39.51	1750	-21.71	20250106	1370	0.00	20250123	2255	-39.25	20240603	382	258.64	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
11	20250123	150746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1379	-49	5	-3.43	93661963	66983	128.23	1427	1427	1379	1856	1000	1428	1398.27	0.29	4445	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	462	-3.46	0.28	12	0.20	-399.00	4894.00	2750	20240122	-49.85	982	20241118	40.43	1750	-21.20	20250106	1379	0.00	20250123	2255	-38.85	20240603	382	260.99	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
12	20250123	140746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	-24	5	-1.68	85615745	61167	117.09	1427	1427	1386	1856	1000	1428	1399.68	0.29	2477	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	470	-3.52	0.29	12	0.18	-399.00	4894.00	2750	20240122	-48.95	982	20241118	42.97	1750	-19.77	20250106	1386	1.30	20250123	2255	-37.74	20240603	382	267.54	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
13	20250123	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	-22	5	-1.54	78733598	56223	107.63	1427	1427	1395	1856	1000	1428	1400.36	0.29	779	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	471	-3.52	0.29	12	0.17	-399.00	4894.00	2750	20240122	-48.87	982	20241118	43.18	1750	-19.66	20250106	1395	0.79	20250123	2255	-37.65	20240603	382	268.06	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
14	20250123	120747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	-31	5	-2.17	64576276	46098	88.25	1427	1427	1395	1856	1000	1428	1400.82	0.29	937	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	468	-3.50	0.29	12	0.14	-399.00	4894.00	2750	20240122	-49.20	982	20241118	42.26	1750	-20.17	20250106	1395	0.14	20250123	2255	-38.05	20240603	382	265.71	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
15	20250123	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-28	5	-1.96	32171975	22943	43.92	1427	1427	1395	1856	1000	1428	1402.20	0.29	-1110	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	469	-3.51	0.29	12	0.07	-399.00	4894.00	2750	20240122	-49.09	982	20241118	42.57	1750	-20.00	20250106	1395	0.36	20250123	2255	-37.92	20240603	382	266.49	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
16	20250123	100746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1396	-32	5	-2.24	27750024	19783	37.87	1427	1427	1395	1856	1000	1428	1402.66	0.29	-1106	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	467	-3.50	0.29	12	0.06	-399.00	4894.00	2750	20240122	-49.24	982	20241118	42.16	1750	-20.23	20250106	1395	0.07	20250123	2255	-38.09	20240603	382	265.45	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
17	20250123	090745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-3	5	-0.21	165032	116	0.22	1427	1427	1417	1856	1000	1428	1418.67	0.29	-66	1532	1479	1447	1394	1362	1464	1379	837	428	2500	910	1	1	33477189	477	-3.57	0.29	12	0.00	-399.00	4894.00	2750	20240122	-48.18	982	20241118	45.11	1750	-18.57	20250106	1415	0.71	20250122	2255	-36.81	20240603	382	273.04	20240411	0.01	N	096690	2500	836 억	96794	N	N	N	00	N
18	20250122	160740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1428	-42	5	-2.86	74854790	52217	129.55	1451	1500	1415	1911	1029	1470	1433.53	0.29	437	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	478	-3.58	0.29	12	0.16	-399.00	4894.00	2750	20240122	-48.07	982	20241118	45.42	1750	-18.40	20250106	1415	0.92	20250122	2255	-36.67	20240603	382	273.82	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
19	20250122	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	-51	5	-3.47	70259627	48990	121.55	1451	1500	1415	1911	1029	1470	1434.16	0.29	1525	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	475	-3.56	0.29	12	0.15	-399.00	4894.00	2750	20240122	-48.40	982	20241118	44.50	1750	-18.91	20250106	1415	0.28	20250122	2255	-37.07	20240603	382	271.47	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
20	20250122	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	-47	5	-3.20	57422953	39955	99.13	1451	1500	1415	1911	1029	1470	1437.19	0.29	3696	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	476	-3.57	0.29	12	0.12	-399.00	4894.00	2750	20240122	-48.25	982	20241118	44.91	1750	-18.69	20250106	1415	0.57	20250122	2255	-36.90	20240603	382	272.51	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
21	20250122	130741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1442	-28	5	-1.90	52509582	36515	90.59	1451	1500	1415	1911	1029	1470	1438.03	0.29	2917	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	483	-3.61	0.29	12	0.11	-399.00	4894.00	2750	20240122	-47.56	982	20241118	46.84	1750	-17.60	20250106	1415	1.91	20250122	2255	-36.05	20240603	382	277.49	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
22	20250122	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	-55	5	-3.74	48800505	33917	84.15	1451	1500	1415	1911	1029	1470	1438.82	0.29	2991	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	474	-3.55	0.29	12	0.10	-399.00	4894.00	2750	20240122	-48.55	982	20241118	44.09	1750	-19.14	20250106	1415	0.00	20250122	2255	-37.25	20240603	382	270.42	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
23	20250122	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1443	-27	5	-1.84	39354804	27304	67.74	1451	1500	1427	1911	1029	1470	1441.36	0.29	4438	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	483	-3.62	0.29	12	0.08	-399.00	4894.00	2750	20240122	-47.53	982	20241118	46.95	1750	-17.54	20250106	1427	1.12	20250122	2255	-36.01	20240603	382	277.75	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
24	20250122	100740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1427	-43	5	-2.93	28804976	19920	49.42	1451	1500	1427	1911	1029	1470	1446.03	0.29	4156	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	478	-3.58	0.29	12	0.06	-399.00	4894.00	2750	20240122	-48.11	982	20241118	45.32	1750	-18.46	20250106	1427	0.00	20250122	2255	-36.72	20240603	382	273.56	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
25	20250122	090742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1490	20	2	1.36	7271150	5009	12.43	1451	1500	1451	1911	1029	1470	1451.62	0.29	604	1532	1500	1472	1440	1412	1517	1457	837	441	2500	940	1	1	33477189	499	-3.73	0.30	12	0.01	-399.00	4894.00	2750	20240122	-45.82	982	20241118	51.73	1750	-14.86	20250106	1444	3.19	20250121	2255	-33.92	20240603	382	290.05	20240411	0.01	N	096690	2500	836 억	96318	N	N	N	00	N
26	20250121	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-21	5	-1.41	59192346	40302	87.78	1458	1504	1444	1938	1044	1491	1468.72	0.29	-1047	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	492	-3.68	0.30	12	0.12	-399.00	4894.00	2750	20240122	-46.55	982	20241118	49.69	1750	-16.00	20250106	1444	1.80	20250121	2255	-34.81	20240603	382	284.82	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
27	20250121	150737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1470	-21	5	-1.41	54245796	36937	80.45	1458	1504	1444	1938	1044	1491	1468.60	0.29	759	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	492	-3.68	0.30	12	0.11	-399.00	4894.00	2750	20240122	-46.55	982	20241118	49.69	1750	-16.00	20250106	1444	1.80	20250121	2255	-34.81	20240603	382	284.82	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
28	20250121	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1458	-33	5	-2.21	43513739	29569	64.40	1458	1504	1449	1938	1044	1491	1471.60	0.29	697	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	488	-3.65	0.30	12	0.09	-399.00	4894.00	2750	20240122	-46.98	982	20241118	48.47	1750	-16.69	20250106	1449	0.62	20250121	2255	-35.34	20240603	382	281.68	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
29	20250121	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1477	-14	5	-0.94	14615327	9962	21.70	1458	1491	1456	1938	1044	1491	1467.11	0.29	-494	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	494	-3.70	0.30	12	0.03	-399.00	4894.00	2750	20240122	-46.29	982	20241118	50.41	1750	-15.60	20250106	1456	1.44	20250121	2255	-34.50	20240603	382	286.65	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
30	20250121	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1460	-31	5	-2.08	11305316	7711	16.80	1458	1491	1456	1938	1044	1491	1466.13	0.29	-250	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	489	-3.66	0.30	12	0.02	-399.00	4894.00	2750	20240122	-46.91	982	20241118	48.68	1750	-16.57	20250106	1456	0.27	20250121	2255	-35.25	20240603	382	282.20	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
31	20250121	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-10	5	-0.67	9944052	6782	14.77	1458	1491	1456	1938	1044	1491	1466.24	0.29	-132	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	496	-3.71	0.30	12	0.02	-399.00	4894.00	2750	20240122	-46.15	982	20241118	50.81	1750	-15.37	20250106	1456	1.72	20250121	2255	-34.32	20240603	382	287.70	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
32	20250121	100655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	0	3	0.00	8293545	5663	12.33	1458	1491	1456	1938	1044	1491	1464.51	0.29	78	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	499	-3.74	0.30	12	0.02	-399.00	4894.00	2750	20240122	-45.78	982	20241118	51.83	1750	-14.80	20250106	1456	2.40	20250121	2255	-33.88	20240603	382	290.31	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
33	20250121	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1462	-29	5	-1.95	5012944	3437	7.49	1458	1464	1456	1938	1044	1491	1458.52	0.29	880	1576	1533	1506	1463	1436	1520	1450	837	447	2500	950	1	1	33477189	489	-3.66	0.30	12	0.01	-399.00	4894.00	2750	20240122	-46.84	982	20241118	48.88	1750	-16.46	20250106	1456	0.41	20250121	2255	-35.17	20240603	382	282.72	20240411	0.01	N	096690	2500	836 억	97043	N	N	N	00	N
34	20250120	160734	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	0	3	0.00	64866216	43441	76.74	1520	1549	1479	1938	1044	1491	1493.20	0.30	-3006	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	499	-3.74	0.30	12	0.13	-399.00	4894.00	2750	20240122	-45.78	982	20241118	51.83	1750	-14.80	20250106	1479	0.81	20250120	2255	-33.88	20240603	382	290.31	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
35	20250120	150737	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-10	5	-0.67	52818417	35305	62.37	1520	1549	1479	1938	1044	1491	1496.06	0.30	-2498	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	496	-3.71	0.30	12	0.11	-399.00	4894.00	2750	20240122	-46.15	982	20241118	50.81	1750	-15.37	20250106	1479	0.14	20250120	2255	-34.32	20240603	382	287.70	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
36	20250120	140735	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-10	5	-0.67	47388612	31638	55.89	1520	1549	1480	1938	1044	1491	1497.84	0.30	-2365	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	496	-3.71	0.30	12	0.09	-399.00	4894.00	2750	20240122	-46.15	982	20241118	50.81	1750	-15.37	20250106	1480	0.07	20250120	2255	-34.32	20240603	382	287.70	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
37	20250120	130734	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1499	8	2	0.54	44224870	29506	52.12	1520	1549	1480	1938	1044	1491	1498.84	0.30	-2270	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	502	-3.76	0.31	12	0.09	-399.00	4894.00	2750	20240122	-45.49	982	20241118	52.65	1750	-14.34	20250106	1480	1.28	20250120	2255	-33.53	20240603	382	292.41	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
38	20250120	120736	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1500	9	2	0.60	44092353	29417	51.97	1520	1549	1480	1938	1044	1491	1498.87	0.30	-2233	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	502	-3.76	0.31	12	0.09	-399.00	4894.00	2750	20240122	-45.45	982	20241118	52.75	1750	-14.29	20250106	1480	1.35	20250120	2255	-33.48	20240603	382	292.67	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
39	20250120	110737	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1512	21	2	1.41	25799491	17098	30.20	1520	1549	1490	1938	1044	1491	1508.92	0.30	-2587	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	506	-3.79	0.31	12	0.05	-399.00	4894.00	2750	20240122	-45.02	982	20241118	53.97	1750	-13.60	20250106	1490	1.48	20250120	2255	-32.95	20240603	382	295.81	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
40	20250120	100735	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1493	2	2	0.13	19967033	13217	23.35	1520	1549	1490	1938	1044	1491	1510.71	0.30	-2264	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	500	-3.74	0.31	12	0.04	-399.00	4894.00	2750	20240122	-45.71	982	20241118	52.04	1750	-14.69	20250106	1490	0.20	20250120	2255	-33.79	20240603	382	290.84	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
41	20250120	090737	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1539	48	2	3.22	3073666	2005	3.54	1520	1549	1503	1938	1044	1491	1533.00	0.30	-246	1636	1563	1527	1454	1418	1545	1436	837	447	2500	950	1	1	33477189	515	-3.86	0.31	12	0.01	-399.00	4894.00	2750	20240122	-44.04	982	20241118	56.72	1750	-12.06	20250106	1491	3.22	20250117	2255	-31.75	20240603	382	302.88	20240411	0.01	N	096690	2500	836 억	99844	N	N	N	01	N
42	20250117	160734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1491	-107	5	-6.70	84323416	54840	227.69	1600	1600	1491	2075	1119	1598	1541.09	0.30	-1381	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	499	-3.74	0.30	12	0.16	-399.00	4894.00	2750	20240122	-45.78	982	20241118	51.83	1750	-14.80	20250106	1491	0.00	20250117	2255	-33.88	20240603	382	290.31	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
43	20250117	150735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	-32	5	-2.00	47524724	30308	125.84	1600	1600	1551	2075	1119	1598	1568.06	0.30	-1217	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	524	-3.92	0.32	12	0.09	-399.00	4894.00	2750	20240122	-43.05	982	20241118	59.47	1750	-10.51	20250106	1550	1.03	20250110	2255	-30.55	20240603	382	309.95	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
44	20250117	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	-31	5	-1.94	35846559	22822	94.76	1600	1600	1560	2075	1119	1598	1570.70	0.30	-725	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	525	-3.93	0.32	12	0.07	-399.00	4894.00	2750	20240122	-43.02	982	20241118	59.57	1750	-10.46	20250106	1550	1.10	20250110	2255	-30.51	20240603	382	310.21	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
45	20250117	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	-27	5	-1.69	30069286	19141	79.47	1600	1600	1565	2075	1119	1598	1570.94	0.30	1964	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	526	-3.94	0.32	12	0.06	-399.00	4894.00	2750	20240122	-42.87	982	20241118	59.98	1750	-10.23	20250106	1550	1.35	20250110	2255	-30.33	20240603	382	311.26	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
46	20250117	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	-27	5	-1.69	26957135	17160	71.25	1600	1600	1565	2075	1119	1598	1570.93	0.30	2295	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	526	-3.94	0.32	12	0.05	-399.00	4894.00	2750	20240122	-42.87	982	20241118	59.98	1750	-10.23	20250106	1550	1.35	20250110	2255	-30.33	20240603	382	311.26	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
47	20250117	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	-27	5	-1.69	26570034	16913	70.22	1600	1600	1565	2075	1119	1598	1570.98	0.30	2529	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	526	-3.94	0.32	12	0.05	-399.00	4894.00	2750	20240122	-42.87	982	20241118	59.98	1750	-10.23	20250106	1550	1.35	20250110	2255	-30.33	20240603	382	311.26	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
48	20250117	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1576	-22	5	-1.38	19308355	12277	50.97	1600	1600	1566	2075	1119	1598	1572.73	0.30	2558	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	528	-3.95	0.32	12	0.04	-399.00	4894.00	2750	20240122	-42.69	982	20241118	60.49	1750	-9.94	20250106	1550	1.68	20250110	2255	-30.11	20240603	382	312.57	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
49	20250117	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	2	2	0.13	27200	17	0.07	1600	1600	1600	2075	1119	1598	1600.00	0.30	0	1625	1611	1586	1572	1547	1617	1578	837	477	2500	1020	1	1	33477189	536	-4.01	0.33	12	0.00	-399.00	4894.00	2750	20240122	-41.82	982	20241118	62.93	1750	-8.57	20250106	1550	3.23	20250110	2255	-29.05	20240603	382	318.85	20240411	0.01	N	096690	2500	836 억	101225	N	N	N	00	N
50	20250116	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1598	0	3	0.00	37635069	23681	57.54	1598	1600	1561	2075	1119	1598	1589.24	0.31	-3528	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	535	-4.01	0.33	12	0.07	-399.00	4894.00	2750	20240122	-41.89	982	20241118	62.73	1750	-8.69	20250106	1550	3.10	20250110	2255	-29.14	20240603	382	318.32	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
51	20250116	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1595	-3	5	-0.19	35751456	22501	54.67	1598	1600	1561	2075	1119	1598	1588.87	0.31	-3472	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	534	-4.00	0.33	12	0.07	-399.00	4894.00	2750	20240122	-42.00	982	20241118	62.42	1750	-8.86	20250106	1550	2.90	20250110	2255	-29.27	20240603	382	317.54	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
52	20250116	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1594	-4	5	-0.25	18971898	11972	29.09	1598	1600	1561	2075	1119	1598	1584.64	0.31	-1178	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	534	-3.99	0.33	12	0.04	-399.00	4894.00	2750	20240122	-42.04	982	20241118	62.32	1750	-8.91	20250106	1550	2.84	20250110	2255	-29.31	20240603	382	317.28	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
53	20250116	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1596	-2	5	-0.13	4615726	2902	7.05	1598	1600	1581	2075	1119	1598	1590.43	0.31	203	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	534	-4.00	0.33	12	0.01	-399.00	4894.00	2750	20240122	-41.96	982	20241118	62.53	1750	-8.80	20250106	1550	2.97	20250110	2255	-29.22	20240603	382	317.80	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
54	20250116	120733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1583	-15	5	-0.94	4164692	2619	6.36	1598	1600	1581	2075	1119	1598	1590.06	0.31	204	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	530	-3.97	0.32	12	0.01	-399.00	4894.00	2750	20240122	-42.44	982	20241118	61.20	1750	-9.54	20250106	1550	2.13	20250110	2255	-29.80	20240603	382	314.40	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
55	20250116	110734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1598	0	3	0.00	2515100	1577	3.83	1598	1600	1581	2075	1119	1598	1594.78	0.31	149	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	535	-4.01	0.33	12	0.00	-399.00	4894.00	2750	20240122	-41.89	982	20241118	62.73	1750	-8.69	20250106	1550	3.10	20250110	2255	-29.14	20240603	382	318.32	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
56	20250116	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1598	0	3	0.00	2451237	1537	3.73	1598	1600	1581	2075	1119	1598	1594.73	0.31	185	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	535	-4.01	0.33	12	0.00	-399.00	4894.00	2750	20240122	-41.89	982	20241118	62.73	1750	-8.69	20250106	1550	3.10	20250110	2255	-29.14	20240603	382	318.32	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
57	20250116	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1581	-17	5	-1.06	2333565	1463	3.55	1598	1600	1581	2075	1119	1598	1594.97	0.31	189	1637	1617	1589	1569	1541	1627	1579	837	477	2500	1020	1	1	33477189	529	-3.96	0.32	12	0.00	-399.00	4894.00	2750	20240122	-42.51	982	20241118	61.00	1750	-9.66	20250106	1550	2.00	20250110	2255	-29.89	20240603	382	313.87	20240411	0.01	N	096690	2500	836 억	104753	N	N	N	00	N
58	20250115	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1598	16	2	1.01	65159955	41000	317.24	1581	1609	1561	2055	1108	1582	1589.27	0.31	1215	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	535	-4.01	0.33	12	0.12	-399.00	4894.00	2750	20240122	-41.89	982	20241118	62.73	1750	-8.69	20250106	1550	3.10	20250110	2255	-29.14	20240603	382	318.32	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
59	20250115	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1594	12	2	0.76	28116930	17830	137.96	1581	1600	1561	2055	1108	1582	1576.95	0.31	1680	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	534	-3.99	0.33	12	0.05	-399.00	4894.00	2750	20240122	-42.04	982	20241118	62.32	1750	-8.91	20250106	1550	2.84	20250110	2255	-29.31	20240603	382	317.28	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
60	20250115	140725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1598	16	2	1.01	26123236	16562	128.15	1581	1600	1561	2055	1108	1582	1577.30	0.31	1680	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	535	-4.01	0.33	12	0.05	-399.00	4894.00	2750	20240122	-41.89	982	20241118	62.73	1750	-8.69	20250106	1550	3.10	20250110	2255	-29.14	20240603	382	318.32	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
61	20250115	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1599	17	2	1.07	25671540	16278	125.95	1581	1600	1561	2055	1108	1582	1577.07	0.31	1669	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	535	-4.01	0.33	12	0.05	-399.00	4894.00	2750	20240122	-41.85	982	20241118	62.83	1750	-8.63	20250106	1550	3.16	20250110	2255	-29.09	20240603	382	318.59	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
62	20250115	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	18	2	1.14	24747381	15696	121.45	1581	1600	1561	2055	1108	1582	1576.67	0.31	1669	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	536	-4.01	0.33	12	0.05	-399.00	4894.00	2750	20240122	-41.82	982	20241118	62.93	1750	-8.57	20250106	1550	3.23	20250110	2255	-29.05	20240603	382	318.85	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
63	20250115	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	-11	5	-0.70	7082001	4528	35.04	1581	1582	1561	2055	1108	1582	1564.05	0.31	1679	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	526	-3.94	0.32	12	0.01	-399.00	4894.00	2750	20240122	-42.87	982	20241118	59.98	1750	-10.23	20250106	1550	1.35	20250110	2255	-30.33	20240603	382	311.26	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
64	20250115	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	-11	5	-0.70	3468413	2216	17.15	1581	1582	1561	2055	1108	1582	1565.17	0.31	847	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	526	-3.94	0.32	12	0.01	-399.00	4894.00	2750	20240122	-42.87	982	20241118	59.98	1750	-10.23	20250106	1550	1.35	20250110	2255	-30.33	20240603	382	311.26	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
65	20250115	090735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1582	0	3	0.00	37964	24	0.19	1581	1582	1581	2055	1108	1582	1581.83	0.31	-4	1669	1625	1595	1551	1521	1610	1536	837	473	2500	1010	1	1	33477189	530	-3.96	0.32	12	0.00	-399.00	4894.00	2750	20240122	-42.47	982	20241118	61.10	1750	-9.60	20250106	1550	2.06	20250110	2255	-29.84	20240603	382	314.14	20240411	0.01	N	096690	2500	836 억	103538	N	N	N	00	N
66	20250114	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1582	-13	5	-0.82	20413104	12924	27.69	1595	1639	1565	2070	1117	1595	1579.47	0.31	-1038	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	530	-3.96	0.32	12	0.04	-399.00	4894.00	2750	20240122	-42.47	982	20241118	61.10	1750	-9.60	20250106	1550	2.06	20250110	2255	-29.84	20240603	382	314.14	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
67	20250114	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1582	-13	5	-0.82	13651464	8625	18.48	1595	1639	1575	2070	1117	1595	1582.78	0.31	-692	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	530	-3.96	0.32	12	0.03	-399.00	4894.00	2750	20240122	-42.47	982	20241118	61.10	1750	-9.60	20250106	1550	2.06	20250110	2255	-29.84	20240603	382	314.14	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
68	20250114	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1588	-7	5	-0.44	11035751	6968	14.93	1595	1639	1575	2070	1117	1595	1583.78	0.31	-687	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	532	-3.98	0.32	12	0.02	-399.00	4894.00	2750	20240122	-42.25	982	20241118	61.71	1750	-9.26	20250106	1550	2.45	20250110	2255	-29.58	20240603	382	315.71	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
69	20250114	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1590	-5	5	-0.31	3487253	2195	4.70	1595	1639	1575	2070	1117	1595	1588.73	0.31	-450	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	532	-3.98	0.32	12	0.01	-399.00	4894.00	2750	20240122	-42.18	982	20241118	61.91	1750	-9.14	20250106	1550	2.58	20250110	2255	-29.49	20240603	382	316.23	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
70	20250114	120724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1598	3	2	0.19	1555016	974	2.09	1595	1639	1575	2070	1117	1595	1596.53	0.31	-433	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	535	-4.01	0.33	12	0.00	-399.00	4894.00	2750	20240122	-41.89	982	20241118	62.73	1750	-8.69	20250106	1550	3.10	20250110	2255	-29.14	20240603	382	318.32	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
71	20250114	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	5	2	0.31	1361340	852	1.83	1595	1639	1575	2070	1117	1595	1597.82	0.31	-433	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	536	-4.01	0.33	12	0.00	-399.00	4894.00	2750	20240122	-41.82	982	20241118	62.93	1750	-8.57	20250106	1550	3.23	20250110	2255	-29.05	20240603	382	318.85	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
72	20250114	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	5	2	0.31	903740	566	1.21	1595	1639	1575	2070	1117	1595	1596.71	0.31	-433	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	536	-4.01	0.33	12	0.00	-399.00	4894.00	2750	20240122	-41.82	982	20241118	62.93	1750	-8.57	20250106	1550	3.23	20250110	2255	-29.05	20240603	382	318.85	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
73	20250114	090727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1595	0	3	0.00	131015	82	0.18	1595	1639	1595	2070	1117	1595	1597.74	0.31	19	1645	1620	1595	1570	1545	1607	1557	837	475	2500	1020	1	1	33477189	534	-4.00	0.33	12	0.00	-399.00	4894.00	2750	20240122	-42.00	982	20241118	62.42	1750	-8.86	20250106	1550	2.90	20250110	2255	-29.27	20240603	382	317.54	20240411	0.01	N	096690	2500	836 억	104576	N	N	N	00	N
74	20250113	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1595	-18	5	-1.12	74329578	46588	79.22	1600	1620	1570	2095	1130	1613	1595.47	0.31	293	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	534	-4.00	0.33	12	0.14	-399.00	4894.00	2750	20240122	-42.00	982	20241118	62.42	1750	-8.86	20250106	1550	2.90	20250110	2255	-29.27	20240603	382	317.54	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
75	20250113	150720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1591	-22	5	-1.36	67840674	42486	72.25	1600	1620	1570	2095	1130	1613	1596.78	0.31	373	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	533	-3.99	0.33	12	0.13	-399.00	4894.00	2750	20240122	-42.15	982	20241118	62.02	1750	-9.09	20250106	1550	2.65	20250110	2255	-29.45	20240603	382	316.49	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
76	20250113	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1578	-35	5	-2.17	61587722	38508	65.48	1600	1620	1571	2095	1130	1613	1599.35	0.31	-343	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	528	-3.95	0.32	12	0.12	-399.00	4894.00	2750	20240122	-42.62	982	20241118	60.69	1750	-9.83	20250106	1550	1.81	20250110	2255	-30.02	20240603	382	313.09	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
77	20250113	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1593	-20	5	-1.24	59636491	37273	63.38	1600	1620	1571	2095	1130	1613	1599.99	0.31	-290	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	533	-3.99	0.33	12	0.11	-399.00	4894.00	2750	20240122	-42.07	982	20241118	62.22	1750	-8.97	20250106	1550	2.77	20250110	2255	-29.36	20240603	382	317.02	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
78	20250113	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-33	5	-2.05	58381378	36482	62.04	1600	1620	1571	2095	1130	1613	1600.28	0.31	-290	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	529	-3.96	0.32	12	0.11	-399.00	4894.00	2750	20240122	-42.55	982	20241118	60.90	1750	-9.71	20250106	1550	1.94	20250110	2255	-29.93	20240603	382	313.61	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
79	20250113	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1612	-1	5	-0.06	13029186	8114	13.80	1600	1620	1571	2095	1130	1613	1605.77	0.31	-1251	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	540	-4.04	0.33	12	0.02	-399.00	4894.00	2750	20240122	-41.38	982	20241118	64.15	1750	-7.89	20250106	1550	4.00	20250110	2255	-28.51	20240603	382	321.99	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
80	20250113	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1594	-19	5	-1.18	7082449	4426	7.53	1600	1620	1571	2095	1130	1613	1600.19	0.31	-2456	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	534	-3.99	0.33	12	0.01	-399.00	4894.00	2750	20240122	-42.04	982	20241118	62.32	1750	-8.91	20250106	1550	2.84	20250110	2255	-29.31	20240603	382	317.28	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
81	20250113	090716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1596	-17	5	-1.05	236150	148	0.25	1600	1600	1593	2095	1130	1613	1595.61	0.31	-99	1663	1638	1594	1569	1525	1650	1581	837	482	2500	1030	1	1	33477189	534	-4.00	0.33	12	0.00	-399.00	4894.00	2750	20240122	-41.96	982	20241118	62.53	1750	-8.80	20250106	1550	2.97	20250110	2255	-29.22	20240603	382	317.80	20240411	0.01	N	096690	2500	836 억	104247	N	N	N	00	N
82	20250110	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	47	2	3.00	92650639	58766	61.39	1566	1619	1550	2035	1097	1566	1576.60	0.31	669	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	540	-4.04	0.33	12	0.18	-399.00	4894.00	2750	20240122	-41.35	982	20241118	64.26	1750	-7.83	20250106	1550	4.06	20250110	2255	-28.47	20240603	382	322.25	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
83	20250110	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	14	2	0.89	81940790	52086	54.41	1566	1619	1550	2035	1097	1566	1573.18	0.31	833	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	529	-3.96	0.32	12	0.16	-399.00	4894.00	2750	20240122	-42.55	982	20241118	60.90	1750	-9.71	20250106	1550	1.94	20250110	2255	-29.93	20240603	382	313.61	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
84	20250110	140709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1571	5	2	0.32	64593855	41028	42.86	1566	1619	1550	2035	1097	1566	1574.38	0.31	2016	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	526	-3.94	0.32	12	0.12	-399.00	4894.00	2750	20240122	-42.87	982	20241118	59.98	1750	-10.23	20250106	1550	1.35	20250110	2255	-30.33	20240603	382	311.26	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
85	20250110	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1584	18	2	1.15	59683904	37910	39.60	1566	1619	1550	2035	1097	1566	1574.36	0.31	1982	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	530	-3.97	0.32	12	0.11	-399.00	4894.00	2750	20240122	-42.40	982	20241118	61.30	1750	-9.49	20250106	1550	2.19	20250110	2255	-29.76	20240603	382	314.66	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
86	20250110	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	42	2	2.68	55683171	35364	36.94	1566	1619	1550	2035	1097	1566	1574.57	0.31	1649	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	538	-4.03	0.33	12	0.11	-399.00	4894.00	2750	20240122	-41.53	982	20241118	63.75	1750	-8.11	20250106	1550	3.74	20250110	2255	-28.69	20240603	382	320.94	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
87	20250110	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	4	2	0.26	30441058	19514	20.39	1566	1588	1550	2035	1097	1566	1559.96	0.31	1265	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	526	-3.93	0.32	12	0.06	-399.00	4894.00	2750	20240122	-42.91	982	20241118	59.88	1750	-10.29	20250106	1550	1.29	20250110	2255	-30.38	20240603	382	310.99	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
88	20250110	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1556	-10	5	-0.64	13485189	8661	9.05	1566	1588	1550	2035	1097	1566	1557.00	0.31	-148	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	521	-3.90	0.32	12	0.03	-399.00	4894.00	2750	20240122	-43.42	982	20241118	58.45	1750	-11.09	20250106	1550	0.39	20250110	2255	-31.00	20240603	382	307.33	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
89	20250110	090709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1559	-7	5	-0.45	2454484	1570	1.64	1566	1573	1559	2035	1097	1566	1563.37	0.31	-59	1703	1634	1600	1531	1497	1617	1514	837	469	2500	1000	1	1	33477189	522	-3.91	0.32	12	0.00	-399.00	4894.00	2750	20240122	-43.31	982	20241118	58.76	1750	-10.91	20250106	1559	0.00	20250110	2255	-30.86	20240603	382	308.12	20240411	0.01	N	096690	2500	836 억	103528	N	N	N	00	N
90	20250109	160702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	-73	5	-4.45	151243310	95604	392.74	1669	1669	1566	2130	1148	1639	1581.98	0.34	-9948	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	524	-3.92	0.32	12	0.29	-399.00	4894.00	2750	20240122	-43.05	982	20241118	59.47	1750	-10.51	20250106	1566	0.00	20250109	2255	-30.55	20240603	382	309.95	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
91	20250109	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-59	5	-3.60	129626054	81869	336.31	1669	1669	1569	2130	1148	1639	1583.34	0.34	-8262	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	529	-3.96	0.32	12	0.24	-399.00	4894.00	2750	20240122	-42.55	982	20241118	60.90	1750	-9.71	20250106	1569	0.70	20250109	2255	-29.93	20240603	382	313.61	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
92	20250109	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1586	-53	5	-3.23	107123260	67662	277.95	1669	1669	1569	2130	1148	1639	1583.21	0.34	-7168	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	531	-3.97	0.32	12	0.20	-399.00	4894.00	2750	20240122	-42.33	982	20241118	61.51	1750	-9.37	20250106	1569	1.08	20250109	2255	-29.67	20240603	382	315.18	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
93	20250109	130704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1592	-47	5	-2.87	88699557	56020	230.13	1669	1669	1569	2130	1148	1639	1583.36	0.34	-4838	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	533	-3.99	0.33	12	0.17	-399.00	4894.00	2750	20240122	-42.11	982	20241118	62.12	1750	-9.03	20250106	1569	1.47	20250109	2255	-29.40	20240603	382	316.75	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
94	20250109	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1577	-62	5	-3.78	76631125	48485	199.17	1669	1669	1569	2130	1148	1639	1580.51	0.34	-2710	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	528	-3.95	0.32	12	0.14	-399.00	4894.00	2750	20240122	-42.65	982	20241118	60.59	1750	-9.89	20250106	1569	0.51	20250109	2255	-30.07	20240603	382	312.83	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
95	20250109	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1576	-63	5	-3.84	71509598	45236	185.83	1669	1669	1569	2130	1148	1639	1580.81	0.34	-2685	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	528	-3.95	0.32	12	0.14	-399.00	4894.00	2750	20240122	-42.69	982	20241118	60.49	1750	-9.94	20250106	1569	0.45	20250109	2255	-30.11	20240603	382	312.57	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
96	20250109	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1610	-29	5	-1.77	17609499	11011	45.23	1669	1669	1580	2130	1148	1639	1599.26	0.34	-2688	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	539	-4.04	0.33	12	0.03	-399.00	4894.00	2750	20240122	-41.45	982	20241118	63.95	1750	-8.00	20250106	1580	1.90	20250109	2255	-28.60	20240603	382	321.47	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
97	20250109	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1640	1	2	0.06	300562	183	0.75	1669	1669	1640	2130	1148	1639	1642.42	0.34	-159	1684	1661	1642	1619	1600	1652	1610	837	491	2500	1040	1	1	33477189	549	-4.11	0.34	12	0.00	-399.00	4894.00	2750	20240122	-40.36	982	20241118	67.01	1750	-6.29	20250106	1623	1.05	20250107	2255	-27.27	20240603	382	329.32	20240411	0.01	N	096690	2500	836 억	113476	N	N	N	00	N
98	20250108	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	-7	5	-0.43	39816795	24337	75.06	1648	1665	1623	2135	1153	1646	1636.06	0.34	-888	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	549	-4.11	0.33	12	0.07	-399.00	4894.00	2750	20240122	-40.40	982	20241118	66.90	1750	-6.34	20250106	1623	0.99	20250108	2255	-27.32	20240603	382	329.06	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
99	20250108	150700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-11	5	-0.67	32900276	20095	61.98	1648	1665	1623	2135	1153	1646	1637.24	0.34	-825	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	547	-4.10	0.33	12	0.06	-399.00	4894.00	2750	20240122	-40.55	982	20241118	66.50	1750	-6.57	20250106	1623	0.74	20250108	2255	-27.49	20240603	382	328.01	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
100	20250108	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1650	4	2	0.24	26572045	16219	50.02	1648	1665	1623	2135	1153	1646	1638.33	0.34	-834	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	552	-4.14	0.34	12	0.05	-399.00	4894.00	2750	20240122	-40.00	982	20241118	68.02	1750	-5.71	20250106	1623	1.66	20250108	2255	-26.83	20240603	382	331.94	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
101	20250108	130702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1642	-4	5	-0.24	16561933	10075	31.07	1648	1665	1625	2135	1153	1646	1643.86	0.34	-853	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	550	-4.12	0.34	12	0.03	-399.00	4894.00	2750	20240122	-40.29	982	20241118	67.21	1750	-6.17	20250106	1623	1.17	20250107	2255	-27.18	20240603	382	329.84	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
102	20250108	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1631	-15	5	-0.91	14681231	8925	27.53	1648	1665	1625	2135	1153	1646	1644.96	0.34	-858	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	546	-4.09	0.33	12	0.03	-399.00	4894.00	2750	20240122	-40.69	982	20241118	66.09	1750	-6.80	20250106	1623	0.49	20250107	2255	-27.67	20240603	382	326.96	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
103	20250108	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1637	-9	5	-0.55	9992627	6061	18.69	1648	1665	1625	2135	1153	1646	1648.68	0.34	-802	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	548	-4.10	0.33	12	0.02	-399.00	4894.00	2750	20240122	-40.47	982	20241118	66.70	1750	-6.46	20250106	1623	0.86	20250107	2255	-27.41	20240603	382	328.53	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
104	20250108	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1654	8	2	0.49	3219491	1946	6.00	1648	1665	1625	2135	1153	1646	1654.41	0.34	-766	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	554	-4.15	0.34	12	0.01	-399.00	4894.00	2750	20240122	-39.85	982	20241118	68.43	1750	-5.49	20250106	1623	1.91	20250107	2255	-26.65	20240603	382	332.98	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
105	20250108	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	19	2	1.15	217796	133	0.41	1648	1665	1625	2135	1153	1646	1637.56	0.34	-1	1705	1675	1649	1619	1593	1674	1618	837	489	2500	1050	1	1	33477189	557	-4.17	0.34	12	0.00	-399.00	4894.00	2750	20240122	-39.45	982	20241118	69.55	1750	-4.86	20250106	1623	2.59	20250107	2255	-26.16	20240603	382	335.86	20240411	0.01	N	096690	2500	836 억	114364	N	N	N	00	N
106	20250107	160655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1646	0	3	0.00	53016657	32365	41.17	1646	1679	1623	2135	1153	1646	1638.09	0.36	-5803	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	551	-4.13	0.34	12	0.10	-399.00	4894.00	2750	20240122	-40.15	982	20241118	67.62	1750	-5.94	20250106	1623	1.42	20250107	2255	-27.01	20240603	382	330.89	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
107	20250107	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1646	0	3	0.00	45162774	27568	35.07	1646	1679	1623	2135	1153	1646	1638.23	0.36	-5141	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	551	-4.13	0.34	12	0.08	-399.00	4894.00	2750	20240122	-40.15	982	20241118	67.62	1750	-5.94	20250106	1623	1.42	20250107	2255	-27.01	20240603	382	330.89	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
108	20250107	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1624	-22	5	-1.34	38659439	23587	30.00	1646	1679	1623	2135	1153	1646	1639.01	0.36	-5206	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	544	-4.07	0.33	12	0.07	-399.00	4894.00	2750	20240122	-40.95	982	20241118	65.38	1750	-7.20	20250106	1623	0.06	20250107	2255	-27.98	20240603	382	325.13	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
109	20250107	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1645	-1	5	-0.06	30881526	18812	23.93	1646	1679	1630	2135	1153	1646	1641.59	0.36	-3999	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	551	-4.12	0.34	12	0.06	-399.00	4894.00	2750	20240122	-40.18	982	20241118	67.52	1750	-6.00	20250106	1629	0.98	20250106	2255	-27.05	20240603	382	330.63	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
110	20250107	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-11	5	-0.67	29023029	17678	22.49	1646	1679	1630	2135	1153	1646	1641.76	0.36	-3595	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	547	-4.10	0.33	12	0.05	-399.00	4894.00	2750	20240122	-40.55	982	20241118	66.50	1750	-6.57	20250106	1629	0.37	20250106	2255	-27.49	20240603	382	328.01	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
111	20250107	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1643	-3	5	-0.18	13430728	8165	10.39	1646	1679	1640	2135	1153	1646	1644.91	0.36	-3142	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	550	-4.12	0.34	12	0.02	-399.00	4894.00	2750	20240122	-40.25	982	20241118	67.31	1750	-6.11	20250106	1629	0.86	20250106	2255	-27.14	20240603	382	330.10	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
112	20250107	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1651	5	2	0.30	4462105	2706	3.44	1646	1679	1645	2135	1153	1646	1648.97	0.36	-514	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	553	-4.14	0.34	12	0.01	-399.00	4894.00	2750	20240122	-39.96	982	20241118	68.13	1750	-5.66	20250106	1629	1.35	20250106	2255	-26.78	20240603	382	332.20	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
113	20250107	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	19	2	1.15	387382	233	0.30	1646	1679	1646	2135	1153	1646	1662.58	0.36	-46	1796	1721	1675	1600	1554	1698	1577	837	489	2500	1050	1	1	33477189	557	-4.17	0.34	12	0.00	-399.00	4894.00	2750	20240122	-39.45	982	20241118	69.55	1750	-4.86	20250106	1629	2.21	20250106	2255	-26.16	20240603	382	335.86	20240411	0.01	N	096690	2500	836 억	120117	N	N	N	00	N
114	20250106	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1646	-39	5	-2.31	131205522	78555	102.21	1678	1750	1629	2190	1180	1685	1670.24	0.36	-1566	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	551	-4.13	0.34	12	0.23	-399.00	4894.00	2750	20240122	-40.15	982	20241118	67.62	1750	-5.94	20250106	1629	1.04	20250106	2255	-27.01	20240603	382	330.89	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
115	20250106	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1659	-26	5	-1.54	123628576	73960	96.23	1678	1750	1629	2190	1180	1685	1671.56	0.36	1652	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	555	-4.16	0.34	12	0.22	-399.00	4894.00	2750	20240122	-39.67	982	20241118	68.94	1750	-5.20	20250106	1629	1.84	20250106	2255	-26.43	20240603	382	334.29	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
116	20250106	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1687	2	2	0.12	57008215	34271	44.59	1678	1700	1629	2190	1180	1685	1663.45	0.36	-428	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	565	-4.23	0.34	12	0.10	-399.00	4894.00	2750	20240122	-38.65	982	20241118	71.79	1732	-2.60	20250102	1629	3.56	20250106	2255	-25.19	20240603	382	341.62	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
117	20250106	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	-20	5	-1.19	39754650	24055	31.30	1678	1697	1629	2190	1180	1685	1652.66	0.36	-1703	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	557	-4.17	0.34	12	0.07	-399.00	4894.00	2750	20240122	-39.45	982	20241118	69.55	1732	-3.87	20250102	1629	2.21	20250106	2255	-26.16	20240603	382	335.86	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
118	20250106	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1675	-10	5	-0.59	34185768	20708	26.94	1678	1697	1629	2190	1180	1685	1650.85	0.36	-2006	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	561	-4.20	0.34	12	0.06	-399.00	4894.00	2750	20240122	-39.09	982	20241118	70.57	1732	-3.29	20250102	1629	2.82	20250106	2255	-25.72	20240603	382	338.48	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
119	20250106	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1667	-18	5	-1.07	32642475	19783	25.74	1678	1697	1629	2190	1180	1685	1650.03	0.36	-1724	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	558	-4.18	0.34	12	0.06	-399.00	4894.00	2750	20240122	-39.38	982	20241118	69.76	1732	-3.75	20250102	1629	2.33	20250106	2255	-26.08	20240603	382	336.39	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
120	20250106	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1659	-26	5	-1.54	18885651	11506	14.97	1678	1678	1629	2190	1180	1685	1641.37	0.36	824	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	555	-4.16	0.34	12	0.03	-399.00	4894.00	2750	20240122	-39.67	982	20241118	68.94	1732	-4.21	20250102	1629	1.84	20250106	2255	-26.43	20240603	382	334.29	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
121	20250106	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1678	-7	5	-0.42	2501157	1511	1.97	1678	1678	1641	2190	1180	1685	1655.30	0.36	-413	1747	1716	1687	1656	1627	1701	1641	837	505	2500	1070	1	1	33477189	562	-4.21	0.34	12	0.00	-399.00	4894.00	2750	20240122	-38.98	982	20241118	70.88	1732	-3.12	20250102	1634	2.69	20250102	2255	-25.59	20240603	382	339.27	20240411	0.01	N	096690	2500	836 억	121683	N	N	N	00	N
122	20250103	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1685	-5	5	-0.30	127907624	75910	155.84	1690	1718	1658	2195	1183	1690	1684.99	0.38	-4352	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	564	-4.22	0.34	12	0.23	-399.00	4894.00	2750	20240122	-38.73	982	20241118	71.59	1732	-2.71	20250102	1634	3.12	20250102	2255	-25.28	20240603	382	341.10	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
123	20250103	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	-25	5	-1.48	119575686	70947	145.65	1690	1718	1660	2195	1183	1690	1685.42	0.38	-2876	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	557	-4.17	0.34	12	0.21	-399.00	4894.00	2750	20240122	-39.45	982	20241118	69.55	1732	-3.87	20250102	1634	1.90	20250102	2255	-26.16	20240603	382	335.86	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
124	20250103	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1685	-5	5	-0.30	81505858	48175	98.90	1690	1718	1665	2195	1183	1690	1691.87	0.38	386	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	564	-4.22	0.34	12	0.14	-399.00	4894.00	2750	20240122	-38.73	982	20241118	71.59	1732	-2.71	20250102	1634	3.12	20250102	2255	-25.28	20240603	382	341.10	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
125	20250103	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1694	4	2	0.24	75211213	44449	91.25	1690	1718	1665	2195	1183	1690	1692.08	0.38	-339	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	567	-4.25	0.35	12	0.13	-399.00	4894.00	2750	20240122	-38.40	982	20241118	72.51	1732	-2.19	20250102	1634	3.67	20250102	2255	-24.88	20240603	382	343.46	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
126	20250103	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1688	-2	5	-0.12	68398798	40410	82.96	1690	1718	1665	2195	1183	1690	1692.62	0.38	-893	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	565	-4.23	0.34	12	0.12	-399.00	4894.00	2750	20240122	-38.62	982	20241118	71.89	1732	-2.54	20250102	1634	3.30	20250102	2255	-25.14	20240603	382	341.88	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
127	20250103	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1710	20	2	1.18	12082694	7104	14.58	1690	1718	1665	2195	1183	1690	1700.83	0.38	1928	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	572	-4.29	0.35	12	0.02	-399.00	4894.00	2750	20240122	-37.82	982	20241118	74.13	1732	-1.27	20250102	1634	4.65	20250102	2255	-24.17	20240603	382	347.64	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
128	20250103	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1700	10	2	0.59	2855214	1688	3.47	1690	1700	1665	2195	1183	1690	1691.48	0.38	-45	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	569	-4.26	0.35	12	0.01	-399.00	4894.00	2750	20240122	-38.18	982	20241118	73.12	1732	-1.85	20250102	1634	4.04	20250102	2255	-24.61	20240603	382	345.03	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
129	20250103	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1690	0	3	0.00	185670	110	0.23	1690	1690	1685	2195	1183	1690	1687.91	0.38	-45	1783	1736	1685	1638	1587	1760	1662	837	505	2500	1080	1	1	33477189	566	-4.24	0.35	12	0.00	-399.00	4894.00	2750	20240122	-38.55	982	20241118	72.10	1732	-2.42	20250102	1634	3.43	20250102	2255	-25.06	20240603	382	342.41	20240411	0.01	N	096690	2500	836 억	125799	N	N	N	00	N
130	20250102	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1690	56	2	3.43	82064084	48700	66.57	1634	1732	1634	2120	1144	1634	1686.56	0.35	8755	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	566	-4.24	0.35	12	0.15	-399.00	4894.00	2750	20240122	-38.55	982	20241118	72.10	1732	-2.42	20250102	1634	3.43	20250102	2255	-25.06	20240603	382	342.41	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
131	20250102	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1705	71	2	4.35	78993735	46885	64.09	1634	1732	1634	2120	1144	1634	1686.36	0.35	9366	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	571	-4.27	0.35	12	0.14	-399.00	4894.00	2750	20240122	-38.00	982	20241118	73.63	1732	-1.56	20250102	1634	4.35	20250102	2255	-24.39	20240603	382	346.34	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
132	20250102	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1724	90	2	5.51	73352805	43583	59.57	1634	1732	1634	2120	1144	1634	1684.64	0.35	8567	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	577	-4.32	0.35	12	0.13	-399.00	4894.00	2750	20240122	-37.31	982	20241118	75.56	1732	-0.46	20250102	1634	5.51	20250102	2255	-23.55	20240603	382	351.31	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
133	20250102	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	34	2	2.08	27708162	16711	22.84	1634	1683	1634	2120	1144	1634	1660.21	0.35	-2536	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	558	-4.18	0.34	12	0.05	-399.00	4894.00	2750	20240122	-39.35	982	20241118	69.86	1683	-0.89	20250102	1634	2.08	20250102	2255	-26.03	20240603	382	336.65	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
134	20250102	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1669	35	2	2.14	22171626	13365	18.27	1634	1683	1634	2120	1144	1634	1661.76	0.35	-2457	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	559	-4.18	0.34	12	0.04	-399.00	4894.00	2750	20240122	-39.31	982	20241118	69.96	1683	-0.83	20250102	1634	2.14	20250102	2255	-25.99	20240603	382	336.91	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
135	20250102	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	34	2	2.08	10671564	6472	8.85	1634	1683	1634	2120	1144	1634	1652.84	0.35	-248	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	558	-4.18	0.34	12	0.02	-399.00	4894.00	2750	20240122	-39.35	982	20241118	69.86	1683	-0.89	20250102	1634	2.08	20250102	2255	-26.03	20240603	382	336.65	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
136	20250102	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1680	46	2	2.82	4904425	2990	4.09	1634	1683	1634	2120	1144	1634	1645.52	0.35	-179	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	562	-4.21	0.34	12	0.01	-399.00	4894.00	2750	20240122	-38.91	982	20241118	71.08	1683	-0.18	20250102	1634	2.82	20250102	2255	-25.50	20240603	382	339.79	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N
137	20250102	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	0	3	0.00	0	0	0.00	0	0	0	2120	1144	1634	0.00	0.35	0	1704	1669	1635	1600	1566	1686	1617	837	486	2500	1040	1	1	33477189	547	-4.10	0.33	12	0.00	-399.00	4894.00	2750	20240122	-40.58	982	20241118	66.40	0	0.00	0	0	0.00	0	2255	-27.54	20240603	382	327.75	20240411	0.01	N	096690	2500	836 억	117023	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History