KissMeData/160190/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160916	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	31450	5150	2	19.58	73083097750	2349188	798.40	25900	33650	25500	34150	18450	26300	31112.06	4.11	336296	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	9714	593.40	14.53	12	7.61	53.00	2165.00	33650	20250124	-6.54	6810	20241101	361.82	33650	-6.54	20250124	14920	110.79	20250102	33650	-6.54	20250124	6810	361.82	20241101	0.27	N	160190	500	154 억	1270247	N	N	71	N	01	N
3	20250124	150915	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	31050	4750	2	18.06	71218740150	2289472	778.10	25900	33650	25500	34150	18450	26300	31109.38	4.11	327613	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	9591	585.85	14.34	12	7.41	53.00	2165.00	33650	20250124	-7.73	6810	20241101	355.95	33650	-7.73	20250124	14920	108.11	20250102	33650	-7.73	20250124	6810	355.95	20241101	0.27	N	160190	500	154 억	1270247	N	N	69	N	01	N
4	20250124	140913	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	32200	5900	2	22.43	65949505600	2122533	721.37	25900	33650	25500	34150	18450	26300	31073.62	4.11	277705	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	9946	607.55	14.87	12	6.87	53.00	2165.00	33650	20250124	-4.31	6810	20241101	372.83	33650	-4.31	20250124	14920	115.82	20250102	33650	-4.31	20250124	6810	372.83	20241101	0.27	N	160190	500	154 억	1270247	N	N	69	N	01	N
5	20250124	130915	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	32900	6600	2	25.10	61929330700	1998557	679.23	25900	33650	25500	34150	18450	26300	30989.61	4.11	242019	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	10162	620.75	15.20	12	6.47	53.00	2165.00	33650	20250124	-2.23	6810	20241101	383.11	33650	-2.23	20250124	14920	120.51	20250102	33650	-2.23	20250124	6810	383.11	20241101	0.27	N	160190	500	154 억	1270247	N	N	69	N	01	N
6	20250124	120912	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	33050	6750	2	25.67	58876962850	1906237	647.86	25900	33650	25500	34150	18450	26300	30889.14	4.11	218596	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	10208	623.58	15.27	12	6.17	53.00	2165.00	33650	20250124	-1.78	6810	20241101	385.32	33650	-1.78	20250124	14920	121.51	20250102	33650	-1.78	20250124	6810	385.32	20241101	0.27	N	160190	500	154 억	1270247	N	N	69	N	01	N
7	20250124	110914	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	32750	6450	2	24.52	52007393900	1697439	576.90	25900	33650	25500	34150	18450	26300	30641.56	4.11	158921	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	10116	617.92	15.13	12	5.50	53.00	2165.00	33650	20250124	-2.67	6810	20241101	380.91	33650	-2.67	20250124	14920	119.50	20250102	33650	-2.67	20250124	6810	380.91	20241101	0.27	N	160190	500	154 억	1270247	N	N	69	N	01	N
8	20250124	100910	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	31400	5100	2	19.39	28627680150	974124	331.07	25900	31400	25500	34150	18450	26300	29391.63	4.11	155822	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	9699	592.45	14.50	12	3.15	53.00	2165.00	31400	20250124	0.00	6810	20241101	361.09	31400	0.00	20250124	14920	110.46	20250102	31400	0.00	20250124	6810	361.09	20241101	0.27	N	160190	500	154 억	1270247	Y	N	69	N	01	N
9	20250124	090916	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26650	350	2	1.33	1173637100	44922	15.27	25900	26800	25500	34150	18450	26300	26121.73	4.11	10504	28533	27416	26733	25616	24933	27075	25275	154	7850	500	16300	50	1	30888000	8232	502.83	12.31	12	0.15	53.00	2165.00	29250	20250122	-8.89	6810	20241101	291.34	29250	-8.89	20250122	14920	78.62	20250102	29250	-8.89	20250122	6810	291.34	20241101	0.27	N	160190	500	154 억	1270247	N	N	69	N	01	N
10	20250123	160910	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26300	-1350	5	-4.88	7768476100	290746	35.51	27200	27850	26050	35900	19400	27650	26718.97	4.24	-40938	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8124	496.23	12.15	12	0.94	53.00	2165.00	29250	20250122	-10.09	6810	20241101	286.20	29250	-10.09	20250122	14920	76.27	20250102	29250	-10.09	20250122	6810	286.20	20241101	0.28	N	160190	500	154 억	1311116	N	N	69	N	02	N
11	20250123	150908	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26300	-1350	5	-4.88	7442513700	278332	33.99	27200	27850	26050	35900	19400	27650	26739.06	4.24	-39770	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8124	496.23	12.15	12	0.90	53.00	2165.00	29250	20250122	-10.09	6810	20241101	286.20	29250	-10.09	20250122	14920	76.27	20250102	29250	-10.09	20250122	6810	286.20	20241101	0.28	N	160190	500	154 억	1311116	N	N	28	N	02	N
12	20250123	140909	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26200	-1450	5	-5.24	6738659650	251507	30.71	27200	27850	26050	35900	19400	27650	26792.46	4.24	-33148	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8093	494.34	12.10	12	0.81	53.00	2165.00	29250	20250122	-10.43	6810	20241101	284.73	29250	-10.43	20250122	14920	75.60	20250102	29250	-10.43	20250122	6810	284.73	20241101	0.28	N	160190	500	154 억	1311116	N	N	28	N	02	N
13	20250123	130908	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26250	-1400	5	-5.06	5943898250	221254	27.02	27200	27850	26100	35900	19400	27650	26863.90	4.24	-19767	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8108	495.28	12.12	12	0.72	53.00	2165.00	29250	20250122	-10.26	6810	20241101	285.46	29250	-10.26	20250122	14920	75.94	20250102	29250	-10.26	20250122	6810	285.46	20241101	0.28	N	160190	500	154 억	1311116	N	N	28	N	02	N
14	20250123	120909	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26550	-1100	5	-3.98	4622358350	171035	20.89	27200	27850	26500	35900	19400	27650	27025.09	4.24	-13516	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8201	500.94	12.26	12	0.55	53.00	2165.00	29250	20250122	-9.23	6810	20241101	289.87	29250	-9.23	20250122	14920	77.95	20250102	29250	-9.23	20250122	6810	289.87	20241101	0.28	N	160190	500	154 억	1311116	N	N	28	N	02	N
15	20250123	110900	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26850	-800	5	-2.89	4053051450	149690	18.28	27200	27850	26550	35900	19400	27650	27075.55	4.24	-8926	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8293	506.60	12.40	12	0.48	53.00	2165.00	29250	20250122	-8.21	6810	20241101	294.27	29250	-8.21	20250122	14920	79.96	20250102	29250	-8.21	20250122	6810	294.27	20241101	0.28	N	160190	500	154 억	1311116	N	N	28	N	02	N
16	20250123	100908	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26850	-800	5	-2.89	3260481600	120117	14.67	27200	27850	26650	35900	19400	27650	27143.39	4.24	-5083	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8293	506.60	12.40	12	0.39	53.00	2165.00	29250	20250122	-8.21	6810	20241101	294.27	29250	-8.21	20250122	14920	79.96	20250102	29250	-8.21	20250122	6810	294.27	20241101	0.28	N	160190	500	154 억	1311116	N	N	28	N	02	N
17	20250123	090909	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27100	-550	5	-1.99	968443100	35429	4.33	27200	27850	27050	35900	19400	27650	27333.01	4.24	1620	30883	29266	27633	26016	24383	30075	26825	154	8250	500	0	50	1	30888000	8371	511.32	12.52	12	0.11	53.00	2165.00	29250	20250122	-7.35	6810	20241101	297.94	29250	-7.35	20250122	14920	81.64	20250102	29250	-7.35	20250122	6810	297.94	20241101	0.28	N	160190	500	154 억	1311116	N	N	28	N	02	N
18	20250122	160901	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	27650	650	2	2.41	22432593750	813779	162.32	27400	29250	26000	35100	18900	27000	27565.78	4.03	-26608	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8541	521.70	12.77	12	2.63	53.00	2165.00	29250	20250122	-5.47	6810	20241101	306.02	29250	-5.47	20250122	14920	85.32	20250102	29250	-5.47	20250122	6810	306.02	20241101	0.28	N	160190	500	154 억	1243257	N	N	28	N	02	N
19	20250122	150902	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	27750	750	2	2.78	21424684700	777546	155.09	27400	29250	26000	35100	18900	27000	27554.23	4.03	-25572	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8571	523.58	12.82	12	2.52	53.00	2165.00	29250	20250122	-5.13	6810	20241101	307.49	29250	-5.13	20250122	14920	85.99	20250102	29250	-5.13	20250122	6810	307.49	20241101	0.28	N	160190	500	154 억	1243257	N	N	54	N	02	N
20	20250122	140901	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	27400	400	2	1.48	19150190000	694369	138.50	27400	29250	26000	35100	18900	27000	27579.27	4.03	-23660	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8463	516.98	12.66	12	2.25	53.00	2165.00	29250	20250122	-6.32	6810	20241101	302.35	29250	-6.32	20250122	14920	83.65	20250102	29250	-6.32	20250122	6810	302.35	20241101	0.28	N	160190	500	154 억	1243257	N	N	54	N	02	N
21	20250122	130903	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27550	550	2	2.04	11253708500	415288	82.83	27400	28000	26000	35100	18900	27000	27098.56	4.03	-20777	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8510	519.81	12.73	12	1.34	53.00	2165.00	28100	20250117	-1.96	6810	20241101	304.55	28100	-1.96	20250117	14920	84.65	20250102	28100	-1.96	20250117	6810	304.55	20241101	0.28	N	160190	500	154 억	1243257	N	N	54	N	02	N
22	20250122	120900	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27650	650	2	2.41	9046514150	335655	66.95	27400	27950	26000	35100	18900	27000	26951.82	4.03	-21191	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8541	521.70	12.77	12	1.09	53.00	2165.00	28100	20250117	-1.60	6810	20241101	306.02	28100	-1.60	20250117	14920	85.32	20250102	28100	-1.60	20250117	6810	306.02	20241101	0.28	N	160190	500	154 억	1243257	N	N	54	N	02	N
23	20250122	110902	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27150	150	2	0.56	6422746450	240039	47.88	27400	27550	26000	35100	18900	27000	26757.10	4.03	-10934	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8386	512.26	12.54	12	0.78	53.00	2165.00	28100	20250117	-3.38	6810	20241101	298.68	28100	-3.38	20250117	14920	81.97	20250102	28100	-3.38	20250117	6810	298.68	20241101	0.28	N	160190	500	154 억	1243257	N	N	54	N	02	N
24	20250122	100902	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26450	-550	5	-2.04	4673735900	174982	34.90	27400	27550	26000	35100	18900	27000	26709.81	4.03	-17372	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8170	499.06	12.22	12	0.57	53.00	2165.00	28100	20250117	-5.87	6810	20241101	288.40	28100	-5.87	20250117	14920	77.28	20250102	28100	-5.87	20250117	6810	288.40	20241101	0.28	N	160190	500	154 억	1243257	N	N	54	N	02	N
25	20250122	090903	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27050	50	2	0.19	1579191750	58111	11.59	27400	27550	26500	35100	18900	27000	27175.44	4.03	-3902	28666	27832	26516	25682	24366	28250	26100	154	8100	500	0	50	1	30888000	8355	510.38	12.49	12	0.19	53.00	2165.00	28100	20250117	-3.74	6810	20241101	297.21	28100	-3.74	20250117	14920	81.30	20250102	28100	-3.74	20250117	6810	297.21	20241101	0.28	N	160190	500	154 억	1243257	N	N	54	N	02	N
26	20250121	160856	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27000	650	2	2.47	12983294200	489730	135.48	26200	27350	25200	34250	18450	26350	26509.45	4.06	-10197	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	8340	509.43	12.47	12	1.59	53.00	2165.00	28100	20250117	-3.91	6810	20241101	296.48	28100	-3.91	20250117	14920	80.97	20250102	28100	-3.91	20250117	6810	296.48	20241101	0.28	N	160190	500	154 억	1253486	N	N	54	N	02	N
27	20250121	150858	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26850	500	2	1.90	11529769200	435960	120.60	26200	27350	25200	34250	18450	26350	26446.89	4.06	-16186	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	8293	506.60	12.40	12	1.41	53.00	2165.00	28100	20250117	-4.45	6810	20241101	294.27	28100	-4.45	20250117	14920	79.96	20250102	28100	-4.45	20250117	6810	294.27	20241101	0.28	N	160190	500	154 억	1253486	N	N	11	N	02	N
28	20250121	140859	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26150	-200	5	-0.76	9926516800	375360	103.84	26200	27350	25200	34250	18450	26350	26445.36	4.06	-26863	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	8077	493.40	12.08	12	1.22	53.00	2165.00	28100	20250117	-6.94	6810	20241101	283.99	28100	-6.94	20250117	14920	75.27	20250102	28100	-6.94	20250117	6810	283.99	20241101	0.28	N	160190	500	154 억	1253486	N	N	11	N	02	N
29	20250121	130857	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26250	-100	5	-0.38	8849530800	334069	92.42	26200	27350	25200	34250	18450	26350	26490.19	4.06	-22037	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	8108	495.28	12.12	12	1.08	53.00	2165.00	28100	20250117	-6.58	6810	20241101	285.46	28100	-6.58	20250117	14920	75.94	20250102	28100	-6.58	20250117	6810	285.46	20241101	0.28	N	160190	500	154 억	1253486	N	N	11	N	02	N
30	20250121	120842	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26450	100	2	0.38	7705818200	290544	80.38	26200	27350	25200	34250	18450	26350	26522.13	4.06	-21765	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	8170	499.06	12.22	12	0.94	53.00	2165.00	28100	20250117	-5.87	6810	20241101	288.40	28100	-5.87	20250117	14920	77.28	20250102	28100	-5.87	20250117	6810	288.40	20241101	0.28	N	160190	500	154 억	1253486	N	N	11	N	02	N
31	20250121	110814	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26400	50	2	0.19	5768124850	218035	60.32	26200	27350	25200	34250	18450	26350	26455.12	4.06	-11756	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	8154	498.11	12.19	12	0.71	53.00	2165.00	28100	20250117	-6.05	6810	20241101	287.67	28100	-6.05	20250117	14920	76.94	20250102	28100	-6.05	20250117	6810	287.67	20241101	0.28	N	160190	500	154 억	1253486	N	N	11	N	02	N
32	20250121	100808	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26100	-250	5	-0.95	2417648900	92869	25.69	26200	26700	25200	34250	18450	26350	26032.37	4.06	-9118	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	8062	492.45	12.06	12	0.30	53.00	2165.00	28100	20250117	-7.12	6810	20241101	283.26	28100	-7.12	20250117	14920	74.93	20250102	28100	-7.12	20250117	6810	283.26	20241101	0.28	N	160190	500	154 억	1253486	N	N	11	N	02	N
33	20250121	090859	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25650	-700	5	-2.66	756903000	29567	8.18	26200	26250	25200	34250	18450	26350	25595.66	4.06	-2757	27916	27132	26416	25632	24916	26775	25275	154	7900	500	0	50	1	30888000	7923	483.96	11.85	12	0.10	53.00	2165.00	28100	20250117	-8.72	6810	20241101	276.65	28100	-8.72	20250117	14920	71.92	20250102	28100	-8.72	20250117	6810	276.65	20241101	0.28	N	160190	500	154 억	1253486	N	N	11	N	02	N
34	20250120	160845	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26350	-400	5	-1.50	9376181600	355700	35.92	26750	27200	25700	34750	18750	26750	26359.47	4.19	-41029	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8139	497.17	12.17	12	1.15	53.00	2165.00	28100	20250117	-6.23	6810	20241101	286.93	28100	-6.23	20250117	14920	76.61	20250102	28100	-6.23	20250117	6810	286.93	20241101	0.29	N	160190	500	154 억	1293921	N	N	11	N	02	N
35	20250120	150857	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26450	-300	5	-1.12	8994828500	341231	34.46	26750	27200	25700	34750	18750	26750	26359.58	4.19	-37708	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8170	499.06	12.22	12	1.10	53.00	2165.00	28100	20250117	-5.87	6810	20241101	288.40	28100	-5.87	20250117	14920	77.28	20250102	28100	-5.87	20250117	6810	288.40	20241101	0.29	N	160190	500	154 억	1293921	N	N	24	N	02	N
36	20250120	140855	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26200	-550	5	-2.06	7784903800	294867	29.77	26750	27200	25700	34750	18750	26750	26401.04	4.19	-27271	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8093	494.34	12.10	12	0.95	53.00	2165.00	28100	20250117	-6.76	6810	20241101	284.73	28100	-6.76	20250117	14920	75.60	20250102	28100	-6.76	20250117	6810	284.73	20241101	0.29	N	160190	500	154 억	1293921	N	N	24	N	02	N
37	20250120	130855	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26350	-400	5	-1.50	7308807850	276754	27.95	26750	27200	25700	34750	18750	26750	26408.66	4.19	-24845	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8139	497.17	12.17	12	0.90	53.00	2165.00	28100	20250117	-6.23	6810	20241101	286.93	28100	-6.23	20250117	14920	76.61	20250102	28100	-6.23	20250117	6810	286.93	20241101	0.29	N	160190	500	154 억	1293921	N	N	24	N	02	N
38	20250120	120857	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26400	-350	5	-1.31	6852127650	259496	26.20	26750	27200	25700	34750	18750	26750	26405.11	4.19	-21334	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8154	498.11	12.19	12	0.84	53.00	2165.00	28100	20250117	-6.05	6810	20241101	287.67	28100	-6.05	20250117	14920	76.94	20250102	28100	-6.05	20250117	6810	287.67	20241101	0.29	N	160190	500	154 억	1293921	N	N	24	N	02	N
39	20250120	110857	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26750	0	3	0.00	6210323300	235190	23.75	26750	27200	25700	34750	18750	26750	26405.10	4.19	-19338	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8263	504.72	12.36	12	0.76	53.00	2165.00	28100	20250117	-4.80	6810	20241101	292.80	28100	-4.80	20250117	14920	79.29	20250102	28100	-4.80	20250117	6810	292.80	20241101	0.29	N	160190	500	154 억	1293921	N	N	24	N	02	N
40	20250120	100856	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26650	-100	5	-0.37	5172775450	196057	19.80	26750	27200	25700	34750	18750	26750	26383.46	4.19	-11779	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8232	502.83	12.31	12	0.63	53.00	2165.00	28100	20250117	-5.16	6810	20241101	291.34	28100	-5.16	20250117	14920	78.62	20250102	28100	-5.16	20250117	6810	291.34	20241101	0.29	N	160190	500	154 억	1293921	N	N	24	N	02	N
41	20250120	090857	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26000	-750	5	-2.80	1293700450	49315	4.98	26750	26800	25700	34750	18750	26750	26230.12	4.19	-3312	29650	28200	26650	25200	23650	28925	25925	154	8000	500	0	50	1	30888000	8031	490.57	12.01	12	0.16	53.00	2165.00	28100	20250117	-7.47	6810	20241101	281.79	28100	-7.47	20250117	14920	74.26	20250102	28100	-7.47	20250117	6810	281.79	20241101	0.29	N	160190	500	154 억	1293921	N	N	24	N	02	N
42	20250117	160853	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	26750	500	2	1.90	26129014850	983487	45.80	26250	28100	25100	34100	18400	26250	26567.60	4.32	-41470	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	8263	504.72	12.36	12	3.18	53.00	2165.00	28100	20250117	-4.80	6810	20241101	292.80	28100	-4.80	20250117	14920	79.29	20250102	28100	-4.80	20250117	6810	292.80	20241101	0.30	N	160190	500	154 억	1334867	N	N	24	N	02	N
43	20250117	150856	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	26350	100	2	0.38	25178097050	947600	44.13	26250	28100	25100	34100	18400	26250	26570.53	4.32	-37375	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	8139	497.17	12.17	12	3.07	53.00	2165.00	28100	20250117	-6.23	6810	20241101	286.93	28100	-6.23	20250117	14920	76.61	20250102	28100	-6.23	20250117	6810	286.93	20241101	0.30	N	160190	500	154 억	1334867	N	N	18	N	02	N
44	20250117	140857	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	26550	300	2	1.14	23222667400	874192	40.71	26250	28100	25100	34100	18400	26250	26564.87	4.32	-38667	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	8201	500.94	12.26	12	2.83	53.00	2165.00	28100	20250117	-5.52	6810	20241101	289.87	28100	-5.52	20250117	14920	77.95	20250102	28100	-5.52	20250117	6810	289.87	20241101	0.30	N	160190	500	154 억	1334867	N	N	18	N	02	N
45	20250117	130854	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	26850	600	2	2.29	21245239000	800330	37.27	26250	28100	25100	34100	18400	26250	26545.75	4.32	-49922	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	8293	506.60	12.40	12	2.59	53.00	2165.00	28100	20250117	-4.45	6810	20241101	294.27	28100	-4.45	20250117	14920	79.96	20250102	28100	-4.45	20250117	6810	294.27	20241101	0.30	N	160190	500	154 억	1334867	N	N	18	N	02	N
46	20250117	120856	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	27950	1700	2	6.48	14477106200	550629	25.64	26250	27950	25100	34100	18400	26250	26291.97	4.32	-57828	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	8633	527.36	12.91	12	1.78	53.00	2165.00	27950	20250117	0.00	6810	20241101	310.43	27950	0.00	20250117	14920	87.33	20250102	27950	0.00	20250117	6810	310.43	20241101	0.30	N	160190	500	154 억	1334867	N	N	18	N	02	N
47	20250117	110855	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26100	-150	5	-0.57	6812475250	266139	12.39	26250	26300	25100	34100	18400	26250	25596.42	4.32	-43599	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	8062	492.45	12.06	12	0.86	53.00	2165.00	27700	20250116	-5.78	6810	20241101	283.26	27700	-5.78	20250116	14920	74.93	20250102	27700	-5.78	20250116	6810	283.26	20241101	0.30	N	160190	500	154 억	1334867	N	N	18	N	02	N
48	20250117	100857	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25650	-600	5	-2.29	4948645550	193837	9.03	26250	26300	25100	34100	18400	26250	25528.39	4.32	-29660	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	7923	483.96	11.85	12	0.63	53.00	2165.00	27700	20250116	-7.40	6810	20241101	276.65	27700	-7.40	20250116	14920	71.92	20250102	27700	-7.40	20250116	6810	276.65	20241101	0.30	N	160190	500	154 억	1334867	N	N	18	N	02	N
49	20250117	090856	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25550	-700	5	-2.67	1859372100	72585	3.38	26250	26300	25150	34100	18400	26250	25612.84	4.32	-11648	30116	28182	25766	23832	21416	29150	24800	154	7850	500	0	50	1	30888000	7892	482.08	11.80	12	0.23	53.00	2165.00	27700	20250116	-7.76	6810	20241101	275.18	27700	-7.76	20250116	14920	71.25	20250102	27700	-7.76	20250116	6810	275.18	20241101	0.30	N	160190	500	154 억	1334867	N	N	18	N	02	N
50	20250116	160849	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	26250	3250	2	14.13	54917987900	2136318	302.04	23350	27700	23350	29900	16100	23000	25706.53	3.75	177605	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	8108	495.28	12.12	12	6.92	53.00	2165.00	27700	20250116	-5.23	6810	20241101	285.46	27700	-5.23	20250116	14920	75.94	20250102	27700	-5.23	20250116	6810	285.46	20241101	0.31	N	160190	500	154 억	1157779	N	N	18	N	02	N
51	20250116	150806	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	25700	2700	2	11.74	52915869050	2059684	291.21	23350	27700	23350	29900	16100	23000	25691.30	3.75	174641	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	7938	484.91	11.87	12	6.67	53.00	2165.00	27700	20250116	-7.22	6810	20241101	277.39	27700	-7.22	20250116	14920	72.25	20250102	27700	-7.22	20250116	6810	277.39	20241101	0.31	N	160190	500	154 억	1157779	N	N	51	N	02	N
52	20250116	140854	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26100	3100	2	13.48	37332855850	1475270	208.58	23350	26750	23350	29900	16100	23000	25305.83	3.75	136140	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	8062	492.45	12.06	12	4.78	53.00	2165.00	27250	20250113	-4.22	6810	20241101	283.26	27250	-4.22	20250113	14920	74.93	20250102	27250	-4.22	20250113	6810	283.26	20241101	0.31	N	160190	500	154 억	1157779	N	N	51	N	02	N
53	20250116	130853	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25550	2550	2	11.09	34762089750	1375672	194.50	23350	26750	23350	29900	16100	23000	25269.22	3.75	130461	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	7892	482.08	11.80	12	4.45	53.00	2165.00	27250	20250113	-6.24	6810	20241101	275.18	27250	-6.24	20250113	14920	71.25	20250102	27250	-6.24	20250113	6810	275.18	20241101	0.31	N	160190	500	154 억	1157779	N	N	51	N	02	N
54	20250116	120853	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25900	2900	2	12.61	32948991600	1304553	184.44	23350	26750	23350	29900	16100	23000	25256.97	3.75	122842	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	8000	488.68	11.96	12	4.22	53.00	2165.00	27250	20250113	-4.95	6810	20241101	280.32	27250	-4.95	20250113	14920	73.59	20250102	27250	-4.95	20250113	6810	280.32	20241101	0.31	N	160190	500	154 억	1157779	N	N	51	N	02	N
55	20250116	110854	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26350	3350	2	14.57	28165928650	1118959	158.20	23350	26750	23350	29900	16100	23000	25171.61	3.75	102435	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	8139	497.17	12.17	12	3.62	53.00	2165.00	27250	20250113	-3.30	6810	20241101	286.93	27250	-3.30	20250113	14920	76.61	20250102	27250	-3.30	20250113	6810	286.93	20241101	0.31	N	160190	500	154 억	1157779	N	N	51	N	02	N
56	20250116	100854	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24250	1250	2	5.43	9596933950	397887	56.26	23350	24900	23350	29900	16100	23000	24119.83	3.75	28988	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	7490	457.55	11.20	12	1.29	53.00	2165.00	27250	20250113	-11.01	6810	20241101	256.09	27250	-11.01	20250113	14920	62.53	20250102	27250	-11.01	20250113	6810	256.09	20241101	0.31	N	160190	500	154 억	1157779	N	N	51	N	02	N
57	20250116	090856	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24050	1050	2	4.57	2352596100	98532	13.93	23350	24300	23350	29900	16100	23000	23876.74	3.75	18484	26333	24666	23633	21966	20933	24150	21450	154	6900	500	0	50	1	30888000	7429	453.77	11.11	12	0.32	53.00	2165.00	27250	20250113	-11.74	6810	20241101	253.16	27250	-11.74	20250113	14920	61.19	20250102	27250	-11.74	20250113	6810	253.16	20241101	0.31	N	160190	500	154 억	1157779	N	N	51	N	02	N
58	20250115	160851	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23000	-1800	5	-7.26	16416438450	700515	77.45	25300	25300	22600	32200	17400	24800	23434.88	4.01	-86391	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7104	433.96	10.62	12	2.27	53.00	2165.00	27250	20250113	-15.60	6810	20241101	237.74	27250	-15.60	20250113	14920	54.16	20250102	27250	-15.60	20250113	6810	237.74	20241101	0.34	N	160190	500	154 억	1238298	N	N	51	N	02	N
59	20250115	150852	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23200	-1600	5	-6.45	15900675350	678171	74.98	25300	25300	22600	32200	17400	24800	23445.85	4.01	-86061	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7166	437.74	10.72	12	2.20	53.00	2165.00	27250	20250113	-14.86	6810	20241101	240.68	27250	-14.86	20250113	14920	55.50	20250102	27250	-14.86	20250113	6810	240.68	20241101	0.34	N	160190	500	154 억	1238298	N	N	79	N	02	N
60	20250115	140846	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23200	-1600	5	-6.45	12721246050	538953	59.59	25300	25300	23050	32200	17400	24800	23603.00	4.01	-74457	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7166	437.74	10.72	12	1.74	53.00	2165.00	27250	20250113	-14.86	6810	20241101	240.68	27250	-14.86	20250113	14920	55.50	20250102	27250	-14.86	20250113	6810	240.68	20241101	0.34	N	160190	500	154 억	1238298	N	N	79	N	02	N
61	20250115	130852	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23600	-1200	5	-4.84	11364768150	480638	53.14	25300	25300	23050	32200	17400	24800	23644.49	4.01	-62534	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7290	445.28	10.90	12	1.56	53.00	2165.00	27250	20250113	-13.39	6810	20241101	246.55	27250	-13.39	20250113	14920	58.18	20250102	27250	-13.39	20250113	6810	246.55	20241101	0.34	N	160190	500	154 억	1238298	N	N	79	N	02	N
62	20250115	120835	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23250	-1550	5	-6.25	9691855100	409629	45.29	25300	25300	23050	32200	17400	24800	23659.30	4.01	-53703	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7181	438.68	10.74	12	1.33	53.00	2165.00	27250	20250113	-14.68	6810	20241101	241.41	27250	-14.68	20250113	14920	55.83	20250102	27250	-14.68	20250113	6810	241.41	20241101	0.34	N	160190	500	154 억	1238298	N	N	79	N	02	N
63	20250115	110852	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23150	-1650	5	-6.65	8936143750	377145	41.70	25300	25300	23050	32200	17400	24800	23693.36	4.01	-51475	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7151	436.79	10.69	12	1.22	53.00	2165.00	27250	20250113	-15.05	6810	20241101	239.94	27250	-15.05	20250113	14920	55.16	20250102	27250	-15.05	20250113	6810	239.94	20241101	0.34	N	160190	500	154 억	1238298	N	N	79	N	02	N
64	20250115	100851	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23600	-1200	5	-4.84	6734131350	282477	31.23	25300	25300	23050	32200	17400	24800	23838.61	4.01	-40084	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7290	445.28	10.90	12	0.91	53.00	2165.00	27250	20250113	-13.39	6810	20241101	246.55	27250	-13.39	20250113	14920	58.18	20250102	27250	-13.39	20250113	6810	246.55	20241101	0.34	N	160190	500	154 억	1238298	N	N	79	N	02	N
65	20250115	090854	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24150	-650	5	-2.62	1533505250	62893	6.95	25300	25300	23900	32200	17400	24800	24380.89	4.01	-17789	26466	25632	24566	23732	22666	26050	24150	154	7400	500	0	50	1	30888000	7459	455.66	11.15	12	0.20	53.00	2165.00	27250	20250113	-11.38	6810	20241101	254.63	27250	-11.38	20250113	14920	61.86	20250102	27250	-11.38	20250113	6810	254.63	20241101	0.34	N	160190	500	154 억	1238298	N	N	79	N	02	N
66	20250114	160835	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24800	50	2	0.20	21863094900	895071	25.44	24300	25400	23500	32150	17350	24750	24424.06	4.04	-11501	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7660	467.92	11.45	12	2.90	53.00	2165.00	27250	20250113	-8.99	6810	20241101	264.17	27250	-8.99	20250113	14920	66.22	20250102	27250	-8.99	20250113	6810	264.17	20241101	0.35	N	160190	500	154 억	1247782	N	N	79	N	02	N
67	20250114	150849	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24800	50	2	0.20	20563225250	842501	23.94	24300	25400	23500	32150	17350	24750	24406.88	4.04	-12684	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7660	467.92	11.45	12	2.73	53.00	2165.00	27250	20250113	-8.99	6810	20241101	264.17	27250	-8.99	20250113	14920	66.22	20250102	27250	-8.99	20250113	6810	264.17	20241101	0.35	N	160190	500	154 억	1247782	N	N	34	N	02	N
68	20250114	140847	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24250	-500	5	-2.02	17386770800	714492	20.31	24300	25400	23500	32150	17350	24750	24333.77	4.04	-28914	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7490	457.55	11.20	12	2.31	53.00	2165.00	27250	20250113	-11.01	6810	20241101	256.09	27250	-11.01	20250113	14920	62.53	20250102	27250	-11.01	20250113	6810	256.09	20241101	0.35	N	160190	500	154 억	1247782	N	N	34	N	02	N
69	20250114	130846	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24100	-650	5	-2.63	15944165900	655225	18.62	24300	25400	23500	32150	17350	24750	24333.13	4.04	-29314	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7444	454.72	11.13	12	2.12	53.00	2165.00	27250	20250113	-11.56	6810	20241101	253.89	27250	-11.56	20250113	14920	61.53	20250102	27250	-11.56	20250113	6810	253.89	20241101	0.35	N	160190	500	154 억	1247782	N	N	34	N	02	N
70	20250114	120843	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24200	-550	5	-2.22	14694905350	603430	17.15	24300	25400	23500	32150	17350	24750	24351.52	4.04	-33861	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7475	456.60	11.18	12	1.95	53.00	2165.00	27250	20250113	-11.19	6810	20241101	255.36	27250	-11.19	20250113	14920	62.20	20250102	27250	-11.19	20250113	6810	255.36	20241101	0.35	N	160190	500	154 억	1247782	N	N	34	N	02	N
71	20250114	110844	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24950	200	2	0.81	12008500850	494840	14.06	24300	25200	23500	32150	17350	24750	24266.30	4.04	-31810	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7707	470.75	11.52	12	1.60	53.00	2165.00	27250	20250113	-8.44	6810	20241101	266.37	27250	-8.44	20250113	14920	67.23	20250102	27250	-8.44	20250113	6810	266.37	20241101	0.35	N	160190	500	154 억	1247782	N	N	34	N	02	N
72	20250114	100841	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24150	-600	5	-2.42	6741149700	281348	8.00	24300	24500	23500	32150	17350	24750	23956.89	4.04	-18472	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7459	455.66	11.15	12	0.91	53.00	2165.00	27250	20250113	-11.38	6810	20241101	254.63	27250	-11.38	20250113	14920	61.86	20250102	27250	-11.38	20250113	6810	254.63	20241101	0.35	N	160190	500	154 억	1247782	N	N	34	N	02	N
73	20250114	090846	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23700	-1050	5	-4.24	2640022000	110233	3.13	24300	24300	23500	32150	17350	24750	23940.88	4.04	-5034	30883	27816	24183	21116	17483	29350	22650	154	7400	500	0	50	1	30888000	7320	447.17	10.95	12	0.36	53.00	2165.00	27250	20250113	-13.03	6810	20241101	248.02	27250	-13.03	20250113	14920	58.85	20250102	27250	-13.03	20250113	6810	248.02	20241101	0.35	N	160190	500	154 억	1247782	N	N	34	N	02	N
74	20250113	160834	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	24750	3100	2	14.32	85014499050	3488088	139.20	21300	27250	20550	28100	15200	21650	24373.03	3.45	187628	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	7645	466.98	11.43	12	11.29	53.00	2165.00	27250	20250113	-9.17	6810	20241101	263.44	27250	-9.17	20250113	14920	65.88	20250102	27250	-9.17	20250113	6810	263.44	20241101	0.41	N	160190	500	154 억	1066209	N	N	34	N	02	N
75	20250113	150838	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	24050	2400	2	11.09	81803689950	3356959	133.97	21300	27250	20550	28100	15200	21650	24369.11	3.45	166789	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	7429	453.77	11.11	12	10.87	53.00	2165.00	27250	20250113	-11.74	6810	20241101	253.16	27250	-11.74	20250113	14920	61.19	20250102	27250	-11.74	20250113	6810	253.16	20241101	0.41	N	160190	500	154 억	1066209	N	N	4	N	02	N
76	20250113	140817	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	25400	3750	2	17.32	71167875150	2927033	116.81	21300	27250	20550	28100	15200	21650	24314.81	3.45	70602	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	7846	479.25	11.73	12	9.48	53.00	2165.00	27250	20250113	-6.79	6810	20241101	272.98	27250	-6.79	20250113	14920	70.24	20250102	27250	-6.79	20250113	6810	272.98	20241101	0.41	N	160190	500	154 억	1066209	N	N	4	N	02	N
77	20250113	130826	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	26300	4650	2	21.48	60143644450	2502088	99.85	21300	27250	20550	28100	15200	21650	24038.23	3.45	13998	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	8124	496.23	12.15	12	8.10	53.00	2165.00	27250	20250113	-3.49	6810	20241101	286.20	27250	-3.49	20250113	14920	76.27	20250102	27250	-3.49	20250113	6810	286.20	20241101	0.41	N	160190	500	154 억	1066209	N	N	4	N	02	N
78	20250113	120829	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	24750	3100	2	14.32	38524823000	1670867	66.68	21300	25100	20550	28100	15200	21650	23057.53	3.45	23703	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	7645	466.98	11.43	12	5.41	53.00	2165.00	25100	20250113	-1.39	6810	20241101	263.44	25100	-1.39	20250113	14920	65.88	20250102	25100	-1.39	20250113	6810	263.44	20241101	0.41	N	160190	500	154 억	1066209	N	N	4	N	02	N
79	20250113	110827	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22450	800	2	3.70	21379761050	963525	38.45	21300	23250	20550	28100	15200	21650	22189.61	3.45	35245	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	6934	423.58	10.37	12	3.12	53.00	2165.00	23250	20250113	-3.44	6810	20241101	229.66	23250	-3.44	20250113	14920	50.47	20250102	23250	-3.44	20250113	6810	229.66	20241101	0.41	N	160190	500	154 억	1066209	N	N	4	N	02	N
80	20250113	100826	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22700	1050	2	4.85	17813543600	805927	32.16	21300	23250	20550	28100	15200	21650	22103.67	3.45	20232	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	7012	428.30	10.48	12	2.61	53.00	2165.00	23250	20250113	-2.37	6810	20241101	233.33	23250	-2.37	20250113	14920	52.14	20250102	23250	-2.37	20250113	6810	233.33	20241101	0.41	N	160190	500	154 억	1066209	N	N	4	N	02	N
81	20250113	090832	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	21100	-550	5	-2.54	2248216050	107395	4.29	21300	21300	20550	28100	15200	21650	20928.12	3.45	8246	23416	22532	21566	20682	19716	22050	20200	154	6450	500	0	50	1	30888000	6517	398.11	9.75	12	0.35	53.00	2165.00	22450	20250110	-6.01	6810	20241101	209.84	22450	-6.01	20250110	14920	41.42	20250102	22450	-6.01	20250110	6810	209.84	20241101	0.41	N	160190	500	154 억	1066209	N	N	4	N	02	N
82	20250110	160808	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21650	200	2	0.93	53738867550	2489104	55.00	22100	22450	20600	27850	15050	21450	21589.62	3.35	28391	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6687	408.49	10.00	12	8.06	53.00	2165.00	22450	20250110	-3.56	6810	20241101	217.91	22450	-3.56	20250110	14920	45.11	20250102	22450	-3.56	20250110	6810	217.91	20241101	0.61	N	160190	500	154 억	1035444	N	N	3	N	02	N
83	20250110	150819	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21750	300	2	1.40	52694775150	2440910	53.94	22100	22450	20600	27850	15050	21450	21588.18	3.35	31845	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6718	410.38	10.05	12	7.90	53.00	2165.00	22450	20250110	-3.12	6810	20241101	219.38	22450	-3.12	20250110	14920	45.78	20250102	22450	-3.12	20250110	6810	219.38	20241101	0.61	N	160190	500	154 억	1035444	N	N	0	N	02	N
84	20250110	140823	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21750	300	2	1.40	48201977800	2235556	49.40	22100	22450	20600	27850	15050	21450	21561.53	3.35	18266	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6718	410.38	10.05	12	7.24	53.00	2165.00	22450	20250110	-3.12	6810	20241101	219.38	22450	-3.12	20250110	14920	45.78	20250102	22450	-3.12	20250110	6810	219.38	20241101	0.61	N	160190	500	154 억	1035444	N	N	0	N	02	N
85	20250110	130823	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21450	0	3	0.00	37278522950	1735697	38.36	22100	22250	20600	27850	15050	21450	21477.56	3.35	-11459	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6625	404.72	9.91	12	5.62	53.00	2165.00	22250	20250110	-3.60	6810	20241101	214.98	22250	-3.60	20250110	14920	43.77	20250102	22250	-3.60	20250110	6810	214.98	20241101	0.61	N	160190	500	154 억	1035444	N	N	0	N	02	N
86	20250110	120823	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21250	-200	5	-0.93	35747804150	1664224	36.78	22100	22250	20600	27850	15050	21450	21480.17	3.35	-16837	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6564	400.94	9.82	12	5.39	53.00	2165.00	22250	20250110	-4.49	6810	20241101	212.04	22250	-4.49	20250110	14920	42.43	20250102	22250	-4.49	20250110	6810	212.04	20241101	0.61	N	160190	500	154 억	1035444	N	N	0	N	02	N
87	20250110	110822	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21000	-450	5	-2.10	32156098800	1496575	33.07	22100	22250	20600	27850	15050	21450	21486.46	3.35	-6088	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6486	396.23	9.70	12	4.85	53.00	2165.00	22250	20250110	-5.62	6810	20241101	208.37	22250	-5.62	20250110	14920	40.75	20250102	22250	-5.62	20250110	6810	208.37	20241101	0.61	N	160190	500	154 억	1035444	N	N	0	N	02	N
88	20250110	100819	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21350	-100	5	-0.47	27075111850	1253617	27.70	22100	22250	21000	27850	15050	21450	21597.62	3.35	-18028	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6595	402.83	9.86	12	4.06	53.00	2165.00	22250	20250110	-4.04	6810	20241101	213.51	22250	-4.04	20250110	14920	43.10	20250102	22250	-4.04	20250110	6810	213.51	20241101	0.61	N	160190	500	154 억	1035444	N	N	0	N	02	N
89	20250110	090824	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21600	150	2	0.70	11533182150	530539	11.72	22100	22250	21050	27850	15050	21450	21738.72	3.35	-41636	25350	23400	19500	17550	13650	24375	18525	154	6400	500	0	50	1	30888000	6672	407.55	9.98	12	1.72	53.00	2165.00	22250	20250110	-2.92	6810	20241101	217.18	22250	-2.92	20250110	14920	44.77	20250102	22250	-2.92	20250110	6810	217.18	20241101	0.61	N	160190	500	154 억	1035444	N	N	0	N	02	N
90	20250109	160815	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21450	4950	1	30.00	86529217650	4523539	413.20	16380	21450	15600	21450	11550	16500	19127.82	2.23	346145	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	50	1	30888000	6625	404.72	9.91	12	14.64	53.00	2165.00	21450	20250109	0.00	6810	20241101	214.98	21450	0.00	20250109	14920	43.77	20250102	21450	0.00	20250109	6810	214.98	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
91	20250109	150811	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21450	4950	1	30.00	86084516250	4502807	411.31	16380	21450	15600	21450	11550	16500	19118.00	2.23	346133	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	50	1	30888000	6625	404.72	9.91	12	14.58	53.00	2165.00	21450	20250109	0.00	6810	20241101	214.98	21450	0.00	20250109	14920	43.77	20250102	21450	0.00	20250109	6810	214.98	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
92	20250109	140817	53	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21450	4950	1	30.00	83741682900	4393584	401.33	16380	21450	15600	21450	11550	16500	19060.03	2.23	346127	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	50	1	30888000	6625	404.72	9.91	12	14.22	53.00	2165.00	21450	20250109	0.00	6810	20241101	214.98	21450	0.00	20250109	14920	43.77	20250102	21450	0.00	20250109	6810	214.98	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
93	20250109	130817	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19800	3300	2	20.00	65846456190	3526783	322.15	16380	20950	15600	21450	11550	16500	18670.44	2.23	258850	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	10	1	30888000	6116	373.58	9.15	12	11.42	53.00	2165.00	21300	20240627	-7.04	6810	20241101	190.75	20950	-5.49	20250109	14920	32.71	20250102	21300	-7.04	20240627	6810	190.75	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
94	20250109	120817	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18990	2490	2	15.09	34774329170	1965566	179.54	16380	19220	15600	21450	11550	16500	17691.80	2.23	202180	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	10	1	30888000	5866	358.30	8.77	12	6.36	53.00	2165.00	21300	20240627	-10.85	6810	20241101	178.85	19850	-4.33	20250103	14920	27.28	20250102	21300	-10.85	20240627	6810	178.85	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
95	20250109	110821	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17510	1010	2	6.12	20266478010	1176618	107.48	16380	18000	15600	21450	11550	16500	17224.39	2.23	122654	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	10	1	30888000	5408	330.38	8.09	12	3.81	53.00	2165.00	21300	20240627	-17.79	6810	20241101	157.12	19850	-11.79	20250103	14920	17.36	20250102	21300	-17.79	20240627	6810	157.12	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
96	20250109	100819	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16810	310	2	1.88	4199768020	257654	23.54	16380	16850	15600	21450	11550	16500	16299.98	2.23	45070	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	10	1	30888000	5192	317.17	7.76	12	0.83	53.00	2165.00	21300	20240627	-21.08	6810	20241101	146.84	19850	-15.31	20250103	14920	12.67	20250102	21300	-21.08	20240627	6810	146.84	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
97	20250109	090822	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16170	-330	5	-2.00	552919390	33918	3.10	16380	16450	16170	21450	11550	16500	16301.29	2.23	8814	17746	17122	16286	15662	14826	16705	15245	154	4950	500	0	10	1	30888000	4995	305.09	7.47	12	0.11	53.00	2165.00	21300	20240627	-24.08	6810	20241101	137.44	19850	-18.54	20250103	14920	8.38	20250102	21300	-24.08	20240627	6810	137.44	20241101	0.65	N	160190	500	154 억	689581	N	N	15	N	02	N
98	20250108	160811	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16500	-670	5	-3.90	17376217570	1079863	170.35	16900	16910	15450	22300	12020	17170	16089.60	1.47	226196	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	5097	311.32	7.62	12	3.50	53.00	2165.00	21300	20240627	-22.54	6810	20241101	142.29	19850	-16.88	20250103	14920	10.59	20250102	21300	-22.54	20240627	6810	142.29	20241101	0.76	N	160190	500	154 억	455174	N	N	15	N	02	N
99	20250108	150814	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16210	-960	5	-5.59	16632258580	1034476	163.19	16900	16910	15450	22300	12020	17170	16077.75	1.47	215860	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	5007	305.85	7.49	12	3.35	53.00	2165.00	21300	20240627	-23.90	6810	20241101	138.03	19850	-18.34	20250103	14920	8.65	20250102	21300	-23.90	20240627	6810	138.03	20241101	0.76	N	160190	500	154 억	455174	N	N	125	N	02	N
100	20250108	140816	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16190	-980	5	-5.71	15654931800	974193	153.68	16900	16910	15450	22300	12020	17170	16069.43	1.47	190322	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	5001	305.47	7.48	12	3.15	53.00	2165.00	21300	20240627	-23.99	6810	20241101	137.74	19850	-18.44	20250103	14920	8.51	20250102	21300	-23.99	20240627	6810	137.74	20241101	0.76	N	160190	500	154 억	455174	N	N	125	N	02	N
101	20250108	130816	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16180	-990	5	-5.77	14512631850	903693	142.56	16900	16910	15450	22300	12020	17170	16059.02	1.47	158326	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	4998	305.28	7.47	12	2.93	53.00	2165.00	21300	20240627	-24.04	6810	20241101	137.59	19850	-18.49	20250103	14920	8.45	20250102	21300	-24.04	20240627	6810	137.59	20241101	0.76	N	160190	500	154 억	455174	N	N	125	N	02	N
102	20250108	120812	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16200	-970	5	-5.65	13660983820	851079	134.26	16900	16910	15450	22300	12020	17170	16051.12	1.47	129813	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	5004	305.66	7.48	12	2.76	53.00	2165.00	21300	20240627	-23.94	6810	20241101	137.89	19850	-18.39	20250103	14920	8.58	20250102	21300	-23.94	20240627	6810	137.89	20241101	0.76	N	160190	500	154 억	455174	N	N	125	N	02	N
103	20250108	110813	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16070	-1100	5	-6.41	12689017150	790908	124.77	16900	16910	15450	22300	12020	17170	16043.34	1.47	104387	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	4964	303.21	7.42	12	2.56	53.00	2165.00	21300	20240627	-24.55	6810	20241101	135.98	19850	-19.04	20250103	14920	7.71	20250102	21300	-24.55	20240627	6810	135.98	20241101	0.76	N	160190	500	154 억	455174	N	N	125	N	02	N
104	20250108	100814	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15780	-1390	5	-8.10	9395303040	585992	92.44	16900	16910	15450	22300	12020	17170	16032.79	1.47	69281	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	4874	297.74	7.29	12	1.90	53.00	2165.00	21300	20240627	-25.92	6810	20241101	131.72	19850	-20.50	20250103	14920	5.76	20250102	21300	-25.92	20240627	6810	131.72	20241101	0.76	N	160190	500	154 억	455174	N	N	125	N	02	N
105	20250108	090815	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16420	-750	5	-4.37	1257725890	75890	11.97	16900	16910	16420	22300	12020	17170	16571.51	1.47	311	18250	17710	17320	16780	16390	17515	16585	154	5130	500	0	10	1	30888000	5072	309.81	7.58	12	0.25	53.00	2165.00	21300	20240627	-22.91	6810	20241101	141.12	19850	-17.28	20250103	14920	10.05	20250102	21300	-22.91	20240627	6810	141.12	20241101	0.76	N	160190	500	154 억	455174	N	N	125	N	02	N
106	20250107	160807	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17170	-490	5	-2.77	10808273820	623817	52.47	17700	17860	16930	22950	12370	17660	17326.12	1.27	55320	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5303	323.96	7.93	12	2.02	53.00	2165.00	21300	20240627	-19.39	6810	20241101	152.13	19850	-13.50	20250103	14920	15.08	20250102	21300	-19.39	20240627	6810	152.13	20241101	1.87	N	160190	500	154 억	391447	N	N	125	N	02	N
107	20250107	150808	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17120	-540	5	-3.06	10346389780	596863	50.20	17700	17860	16930	22950	12370	17660	17334.56	1.27	52299	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5288	323.02	7.91	12	1.93	53.00	2165.00	21300	20240627	-19.62	6810	20241101	151.40	19850	-13.75	20250103	14920	14.75	20250102	21300	-19.62	20240627	6810	151.40	20241101	1.87	N	160190	500	154 억	391447	N	N	23	N	02	N
108	20250107	140806	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17480	-180	5	-1.02	9089010250	523613	44.04	17700	17860	16930	22950	12370	17660	17358.20	1.27	44169	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5399	329.81	8.07	12	1.70	53.00	2165.00	21300	20240627	-17.93	6810	20241101	156.68	19850	-11.94	20250103	14920	17.16	20250102	21300	-17.93	20240627	6810	156.68	20241101	1.87	N	160190	500	154 억	391447	N	N	23	N	02	N
109	20250107	130807	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17240	-420	5	-2.38	7609664290	439096	36.93	17700	17860	16930	22950	12370	17660	17330.22	1.27	30123	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5325	325.28	7.96	12	1.42	53.00	2165.00	21300	20240627	-19.06	6810	20241101	153.16	19850	-13.15	20250103	14920	15.55	20250102	21300	-19.06	20240627	6810	153.16	20241101	1.87	N	160190	500	154 억	391447	N	N	23	N	02	N
110	20250107	120808	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17300	-360	5	-2.04	7001232120	403736	33.96	17700	17860	16930	22950	12370	17660	17341.04	1.27	24864	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5344	326.42	7.99	12	1.31	53.00	2165.00	21300	20240627	-18.78	6810	20241101	154.04	19850	-12.85	20250103	14920	15.95	20250102	21300	-18.78	20240627	6810	154.04	20241101	1.87	N	160190	500	154 억	391447	N	N	23	N	02	N
111	20250107	110804	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17430	-230	5	-1.30	5953586830	343524	28.90	17700	17860	16930	22950	12370	17660	17330.82	1.27	18868	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5384	328.87	8.05	12	1.11	53.00	2165.00	21300	20240627	-18.17	6810	20241101	155.95	19850	-12.19	20250103	14920	16.82	20250102	21300	-18.17	20240627	6810	155.95	20241101	1.87	N	160190	500	154 억	391447	N	N	23	N	02	N
112	20250107	100810	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17140	-520	5	-2.94	5080606000	292832	24.63	17700	17860	16930	22950	12370	17660	17349.79	1.27	13288	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5294	323.40	7.92	12	0.95	53.00	2165.00	21300	20240627	-19.53	6810	20241101	151.69	19850	-13.65	20250103	14920	14.88	20250102	21300	-19.53	20240627	6810	151.69	20241101	1.87	N	160190	500	154 억	391447	N	N	23	N	02	N
113	20250107	090811	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17670	10	2	0.06	1660324910	93785	7.89	17700	17860	17500	22950	12370	17660	17703.57	1.27	1682	18420	18040	17430	17050	16440	18230	17240	154	5290	500	0	10	1	30888000	5458	333.40	8.16	12	0.30	53.00	2165.00	21300	20240627	-17.04	6810	20241101	159.47	19850	-10.98	20250103	14920	18.43	20250102	21300	-17.04	20240627	6810	159.47	20241101	1.87	N	160190	500	154 억	391447	N	N	23	N	02	N
114	20250106	160759	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17660	170	2	0.97	20327349180	1174145	12.27	17350	17810	16820	22700	12250	17490	17308.81	1.53	-88351	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5455	333.21	8.16	12	3.80	53.00	2165.00	21300	20240627	-17.09	6810	20241101	159.32	19850	-11.03	20250103	14920	18.36	20250102	21300	-17.09	20240627	6810	159.32	20241101	1.82	N	160190	500	154 억	472719	N	N	23	N	02	N
115	20250106	150757	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17420	-70	5	-0.40	18693772860	1081203	11.29	17350	17810	16820	22700	12250	17490	17287.21	1.53	-90172	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5381	328.68	8.05	12	3.50	53.00	2165.00	21300	20240627	-18.22	6810	20241101	155.80	19850	-12.24	20250103	14920	16.76	20250102	21300	-18.22	20240627	6810	155.80	20241101	1.82	N	160190	500	154 억	472719	N	N	0	N	02	N
116	20250106	140759	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16890	-600	5	-3.43	16705416820	965594	10.09	17350	17810	16830	22700	12250	17490	17297.93	1.53	-98069	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5217	318.68	7.80	12	3.13	53.00	2165.00	21300	20240627	-20.70	6810	20241101	148.02	19850	-14.91	20250103	14920	13.20	20250102	21300	-20.70	20240627	6810	148.02	20241101	1.82	N	160190	500	154 억	472719	N	N	0	N	02	N
117	20250106	130755	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17400	-90	5	-0.51	14282253540	823202	8.60	17350	17810	16890	22700	12250	17490	17347.25	1.53	-94487	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5375	328.30	8.04	12	2.67	53.00	2165.00	21300	20240627	-18.31	6810	20241101	155.51	19850	-12.34	20250103	14920	16.62	20250102	21300	-18.31	20240627	6810	155.51	20241101	1.82	N	160190	500	154 억	472719	N	N	0	N	02	N
118	20250106	120755	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17440	-50	5	-0.29	13858288130	798880	8.35	17350	17810	16890	22700	12250	17490	17344.64	1.53	-92472	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5387	329.06	8.06	12	2.59	53.00	2165.00	21300	20240627	-18.12	6810	20241101	156.09	19850	-12.14	20250103	14920	16.89	20250102	21300	-18.12	20240627	6810	156.09	20241101	1.82	N	160190	500	154 억	472719	N	N	0	N	02	N
119	20250106	110754	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17430	-60	5	-0.34	12783029110	737278	7.70	17350	17810	16890	22700	12250	17490	17335.25	1.53	-87338	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5384	328.87	8.05	12	2.39	53.00	2165.00	21300	20240627	-18.17	6810	20241101	155.95	19850	-12.19	20250103	14920	16.82	20250102	21300	-18.17	20240627	6810	155.95	20241101	1.82	N	160190	500	154 억	472719	N	N	0	N	02	N
120	20250106	100752	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17110	-380	5	-2.17	10823221220	623289	6.51	17350	17810	16890	22700	12250	17490	17361.86	1.53	-82897	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5285	322.83	7.90	12	2.02	53.00	2165.00	21300	20240627	-19.67	6810	20241101	151.25	19850	-13.80	20250103	14920	14.68	20250102	21300	-19.67	20240627	6810	151.25	20241101	1.82	N	160190	500	154 억	472719	N	N	0	N	02	N
121	20250106	090752	53	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17480	-10	5	-0.06	2793852180	161826	1.69	17350	17500	16940	22700	12250	17490	17243.61	1.53	-40428	21283	19386	17953	16056	14623	20335	17005	154	5210	500	0	10	1	30888000	5399	329.81	8.07	12	0.52	53.00	2165.00	21300	20240627	-17.93	6810	20241101	156.68	19850	-11.94	20250103	14920	17.16	20250102	21300	-17.93	20240627	6810	156.68	20241101	1.82	N	160190	500	154 억	472719	N	N	0	N	02	N
122	20250103	160748	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17490	70	2	0.40	174926615480	9504299	290.02	16830	19850	16520	22600	12200	17420	18406.51	1.33	60644	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5402	330.00	8.08	12	30.77	53.00	2165.00	21300	20240627	-17.89	6810	20241101	156.83	19850	-11.89	20250103	14920	17.23	20250102	21300	-17.89	20240627	6810	156.83	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
123	20250103	150751	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	30	2	0.17	171676760970	9318277	284.34	16830	19850	16520	22600	12200	17420	18423.66	1.33	47561	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5390	329.25	8.06	12	30.17	53.00	2165.00	21300	20240627	-18.08	6810	20241101	156.24	19850	-12.09	20250103	14920	16.96	20250102	21300	-18.08	20240627	6810	156.24	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
124	20250103	140751	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18260	840	2	4.82	163065331920	8832624	269.52	16830	19850	16520	22600	12200	17420	18461.71	1.33	-12675	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5640	344.53	8.43	12	28.60	53.00	2165.00	21300	20240627	-14.27	6810	20241101	168.14	19850	-8.01	20250103	14920	22.39	20250102	21300	-14.27	20240627	6810	168.14	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
125	20250103	130750	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18000	580	2	3.33	156729870260	8483842	258.88	16830	19850	16520	22600	12200	17420	18473.93	1.33	-91418	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5560	339.62	8.31	12	27.47	53.00	2165.00	21300	20240627	-15.49	6810	20241101	164.32	19850	-9.32	20250103	14920	20.64	20250102	21300	-15.49	20240627	6810	164.32	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
126	20250103	120750	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18470	1050	2	6.03	150811823080	8157704	248.93	16830	19850	16520	22600	12200	17420	18487.04	1.33	-122731	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5705	348.49	8.53	12	26.41	53.00	2165.00	21300	20240627	-13.29	6810	20241101	171.22	19850	-6.95	20250103	14920	23.79	20250102	21300	-13.29	20240627	6810	171.22	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
127	20250103	110750	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18240	820	2	4.71	142002098210	7678093	234.29	16830	19850	16520	22600	12200	17420	18494.45	1.33	-130790	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5634	344.15	8.42	12	24.86	53.00	2165.00	21300	20240627	-14.37	6810	20241101	167.84	19850	-8.11	20250103	14920	22.25	20250102	21300	-14.37	20240627	6810	167.84	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
128	20250103	100748	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18720	1300	2	7.46	104592124430	5704891	174.08	16830	19850	16520	22600	12200	17420	18333.76	1.33	-157684	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5782	353.21	8.65	12	18.47	53.00	2165.00	21300	20240627	-12.11	6810	20241101	174.89	19850	-5.69	20250103	14920	25.47	20250102	21300	-12.11	20240627	6810	174.89	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
129	20250103	090751	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17340	-80	5	-0.46	13543269490	791536	24.15	16830	17930	16520	22600	12200	17420	17110.11	1.33	22752	19086	18252	16586	15752	14086	18670	16170	154	5180	500	10800	10	1	30888000	5356	327.17	8.01	12	2.56	53.00	2165.00	21300	20240627	-18.59	6810	20241101	154.63	17930	-3.29	20250103	14920	16.22	20250102	21300	-18.59	20240627	6810	154.63	20241101	1.83	N	160190	500	154 억	410119	N	N	0	N	01	N
130	20250102	160742	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17420	4020	1	30.00	54856374940	3275919	90.38	15410	17420	14920	17420	9380	13400	16747.07	0.75	184331	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	5381	328.68	8.05	12	10.61	53.00	2165.00	21300	20240627	-18.22	6810	20241101	155.80	17420	0.00	20250102	14920	16.76	20250102	21300	-18.22	20240627	6810	155.80	20241101	1.53	N	160190	500	154 억	230871	N	N	0	N	00	N
131	20250102	150744	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17420	4020	1	30.00	54835139960	3274700	90.35	15410	17420	14920	17420	9380	13400	16746.85	0.75	184331	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	5381	328.68	8.05	12	10.60	53.00	2165.00	21300	20240627	-18.22	6810	20241101	155.80	17420	0.00	20250102	14920	16.76	20250102	21300	-18.22	20240627	6810	155.80	20241101	1.53	N	160190	500	154 억	230871	N	N	0	N	00	N
132	20250102	140741	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17420	4020	1	30.00	54706057760	3267290	90.14	15410	17420	14920	17420	9380	13400	16745.32	0.75	184331	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	5381	328.68	8.05	12	10.58	53.00	2165.00	21300	20240627	-18.22	6810	20241101	155.80	17420	0.00	20250102	14920	16.76	20250102	21300	-18.22	20240627	6810	155.80	20241101	1.53	N	160190	500	154 억	230871	N	N	0	N	00	N
133	20250102	130743	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17420	4020	1	30.00	54622598540	3262499	90.01	15410	17420	14920	17420	9380	13400	16744.33	0.75	184331	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	5381	328.68	8.05	12	10.56	53.00	2165.00	21300	20240627	-18.22	6810	20241101	155.80	17420	0.00	20250102	14920	16.76	20250102	21300	-18.22	20240627	6810	155.80	20241101	1.53	N	160190	500	154 억	230871	N	N	0	N	00	N
134	20250102	120741	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17420	4020	1	30.00	54429550100	3251417	89.70	15410	17420	14920	17420	9380	13400	16742.02	0.75	184331	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	5381	328.68	8.05	12	10.53	53.00	2165.00	21300	20240627	-18.22	6810	20241101	155.80	17420	0.00	20250102	14920	16.76	20250102	21300	-18.22	20240627	6810	155.80	20241101	1.53	N	160190	500	154 억	230871	N	N	0	N	00	N
135	20250102	110732	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17420	4020	1	30.00	54188910220	3237603	89.32	15410	17420	14920	17420	9380	13400	16739.13	0.75	184331	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	5381	328.68	8.05	12	10.48	53.00	2165.00	21300	20240627	-18.22	6810	20241101	155.80	17420	0.00	20250102	14920	16.76	20250102	21300	-18.22	20240627	6810	155.80	20241101	1.53	N	160190	500	154 억	230871	N	N	0	N	00	N
136	20250102	100739	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16950	3550	2	26.49	17438521380	1105726	30.51	15410	16950	14920	17420	9380	13400	15774.80	0.75	99036	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	5236	319.81	7.83	12	3.58	53.00	2165.00	21300	20240627	-20.42	6810	20241101	148.90	16950	0.00	20250102	14920	13.61	20250102	21300	-20.42	20240627	6810	148.90	20241101	1.53	N	160190	500	154 억	230871	Y	N	0	N	00	N
137	20250102	090733	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13400	0	3	0.00	0	0	0.00	0	0	0	17420	9380	13400	0.00	0.75	0	14220	13810	13190	12780	12160	14015	12985	154	4020	500	8300	10	1	30888000	4139	252.83	6.19	12	0.00	53.00	2165.00	21300	20240627	-37.09	6810	20241101	96.77	0	0.00	0	0	0.00	0	21300	-37.09	20240627	6810	96.77	20241101	1.53	N	160190	500	154 억	230871	N	N	0	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History