KissMeData/332370/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4025	-5	5	-0.12	21395705	5327	30.61	4030	4085	3990	5230	2825	4030	4016.46	0.66	34	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	534	8.92	0.98	12	0.04	451.00	4119.00	4170	20250110	-3.48	3010	20240708	33.72	4170	-3.48	20250110	3690	9.08	20250102	4170	-3.48	20250110	3010	33.72	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
3	20250124	151210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4025	-5	5	-0.12	21223005	5284	30.37	4030	4085	3990	5230	2825	4030	4016.47	0.66	52	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	534	8.92	0.98	12	0.04	451.00	4119.00	4170	20250110	-3.48	3010	20240708	33.72	4170	-3.48	20250110	3690	9.08	20250102	4170	-3.48	20250110	3010	33.72	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
4	20250124	141208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4030	0	3	0.00	18298710	4554	26.17	4030	4085	3990	5230	2825	4030	4018.16	0.66	44	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	535	8.94	0.98	12	0.03	451.00	4119.00	4170	20250110	-3.36	3010	20240708	33.89	4170	-3.36	20250110	3690	9.21	20250102	4170	-3.36	20250110	3010	33.89	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
5	20250124	131211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4030	0	3	0.00	16407570	4084	23.47	4030	4085	3990	5230	2825	4030	4017.52	0.66	-47	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	535	8.94	0.98	12	0.03	451.00	4119.00	4170	20250110	-3.36	3010	20240708	33.89	4170	-3.36	20250110	3690	9.21	20250102	4170	-3.36	20250110	3010	33.89	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
6	20250124	121206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4010	-20	5	-0.50	11374260	2834	16.29	4030	4085	3990	5230	2825	4030	4013.50	0.66	333	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	532	8.89	0.97	12	0.02	451.00	4119.00	4170	20250110	-3.84	3010	20240708	33.22	4170	-3.84	20250110	3690	8.67	20250102	4170	-3.84	20250110	3010	33.22	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
7	20250124	111208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4015	-15	5	-0.37	11153690	2779	15.97	4030	4085	3990	5230	2825	4030	4013.56	0.66	330	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	533	8.90	0.97	12	0.02	451.00	4119.00	4170	20250110	-3.72	3010	20240708	33.39	4170	-3.72	20250110	3690	8.81	20250102	4170	-3.72	20250110	3010	33.39	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
8	20250124	101204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4025	-5	5	-0.12	4071345	1010	5.80	4030	4085	4010	5230	2825	4030	4031.03	0.66	175	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	534	8.92	0.98	12	0.01	451.00	4119.00	4170	20250110	-3.48	3010	20240708	33.72	4170	-3.48	20250110	3690	9.08	20250102	4170	-3.48	20250110	3010	33.72	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
9	20250124	091213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4065	35	2	0.87	3124180	775	4.45	4030	4085	4010	5230	2825	4030	4031.20	0.66	113	4120	4075	4005	3960	3890	4040	3925	66	1200	500	2900	5	1	13273726	540	9.01	0.99	12	0.01	451.00	4119.00	4170	20250110	-2.52	3010	20240708	35.05	4170	-2.52	20250110	3690	10.16	20250102	4170	-2.52	20250110	3010	35.05	20240708	0.04	N	332370	500	66 억	87967	N	N	N	N
10	20250123	161204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4030	80	2	2.03	69938555	17400	138.73	4035	4050	3935	5130	2765	3950	4019.46	0.67	-931	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	535	8.94	0.98	12	0.13	451.00	4119.00	4170	20250110	-3.36	3010	20240708	33.89	4170	-3.36	20250110	3690	9.21	20250102	4170	-3.36	20250110	3010	33.89	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
11	20250123	151201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3975	25	2	0.63	69684970	17337	138.23	4035	4050	3935	5130	2765	3950	4019.44	0.67	-918	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	528	8.81	0.97	12	0.13	451.00	4119.00	4170	20250110	-4.68	3010	20240708	32.06	4170	-4.68	20250110	3690	7.72	20250102	4170	-4.68	20250110	3010	32.06	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
12	20250123	141203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	50	2	1.27	43087300	10726	85.52	4035	4050	3935	5130	2765	3950	4017.09	0.67	-269	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	531	8.87	0.97	12	0.08	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
13	20250123	131201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3950	0	3	0.00	43051525	10717	85.45	4035	4050	3935	5130	2765	3950	4017.12	0.67	-269	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	524	8.76	0.96	12	0.08	451.00	4119.00	4170	20250110	-5.28	3010	20240708	31.23	4170	-5.28	20250110	3690	7.05	20250102	4170	-5.28	20250110	3010	31.23	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
14	20250123	121202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	45	2	1.14	41584810	10349	82.51	4035	4050	3935	5130	2765	3950	4018.24	0.67	-248	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	530	8.86	0.97	12	0.08	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
15	20250123	111152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	50	2	1.27	35938830	8935	71.24	4035	4050	3940	5130	2765	3950	4022.25	0.67	-242	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	531	8.87	0.97	12	0.07	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
16	20250123	101200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3960	10	2	0.25	32441245	8054	64.22	4035	4050	3945	5130	2765	3950	4027.97	0.67	-178	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	526	8.78	0.96	12	0.06	451.00	4119.00	4170	20250110	-5.04	3010	20240708	31.56	4170	-5.04	20250110	3690	7.32	20250102	4170	-5.04	20250110	3010	31.56	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
17	20250123	091203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4030	80	2	2.03	249920	62	0.49	4035	4035	4030	5130	2765	3950	4030.97	0.67	-51	4120	4035	3975	3890	3830	4005	3860	66	1180	500	2840	5	1	13273726	535	8.94	0.98	12	0.00	451.00	4119.00	4170	20250110	-3.36	3010	20240708	33.89	4170	-3.36	20250110	3690	9.21	20250102	4170	-3.36	20250110	3010	33.89	20240708	0.04	N	332370	500	66 억	88885	N	N	N	N
18	20250122	161152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3950	-35	5	-0.88	49827950	12542	119.22	3980	4060	3915	5180	2790	3985	3972.89	0.67	-345	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	524	8.76	0.96	12	0.09	451.00	4119.00	4170	20250110	-5.28	3010	20240708	31.23	4170	-5.28	20250110	3690	7.05	20250102	4170	-5.28	20250110	3010	31.23	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
19	20250122	151154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	5	2	0.13	47762100	12019	114.25	3980	4060	3915	5180	2790	3985	3973.88	0.67	-384	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	530	8.85	0.97	12	0.09	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
20	20250122	141152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	15	2	0.38	43884875	11044	104.98	3980	4060	3915	5180	2790	3985	3973.64	0.67	-579	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	531	8.87	0.97	12	0.08	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
21	20250122	131153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3950	-35	5	-0.88	28979140	7303	69.42	3980	4060	3915	5180	2790	3985	3968.11	0.67	-579	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	524	8.76	0.96	12	0.06	451.00	4119.00	4170	20250110	-5.28	3010	20240708	31.23	4170	-5.28	20250110	3690	7.05	20250102	4170	-5.28	20250110	3010	31.23	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
22	20250122	121152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	10	2	0.25	27774550	6998	66.52	3980	4060	3915	5180	2790	3985	3968.93	0.67	-665	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	530	8.86	0.97	12	0.05	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
23	20250122	111154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	15	2	0.38	23417305	5905	56.13	3980	4060	3915	5180	2790	3985	3965.67	0.67	-646	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	531	8.87	0.97	12	0.04	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
24	20250122	101153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	0	3	0.00	19166470	4837	45.98	3980	4060	3915	5180	2790	3985	3962.47	0.67	-69	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	529	8.84	0.97	12	0.04	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
25	20250122	091155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3945	-40	5	-1.00	3655285	911	8.66	3980	4060	3940	5180	2790	3985	4012.39	0.67	-70	4038	4011	3978	3951	3918	3995	3935	66	1195	500	2860	5	1	13273726	524	8.75	0.96	12	0.01	451.00	4119.00	4170	20250110	-5.40	3010	20240708	31.06	4170	-5.40	20250110	3690	6.91	20250102	4170	-5.40	20250110	3010	31.06	20240708	0.04	N	332370	500	66 억	89217	N	N	N	N
26	20250121	161144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	-15	5	-0.38	41781770	10520	224.69	4005	4005	3945	5200	2800	4000	3971.65	0.67	-256	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	529	8.84	0.97	12	0.08	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
27	20250121	151148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3960	-40	5	-1.00	41586500	10471	223.64	4005	4005	3945	5200	2800	4000	3971.59	0.67	-243	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	526	8.78	0.96	12	0.08	451.00	4119.00	4170	20250110	-5.04	3010	20240708	31.56	4170	-5.04	20250110	3690	7.32	20250102	4170	-5.04	20250110	3010	31.56	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
28	20250121	141148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	-10	5	-0.25	13646265	3430	73.26	4005	4005	3945	5200	2800	4000	3978.50	0.67	-198	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	530	8.85	0.97	12	0.03	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
29	20250121	131147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3960	-40	5	-1.00	12385050	3112	66.47	4005	4005	3945	5200	2800	4000	3979.77	0.67	-199	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	526	8.78	0.96	12	0.02	451.00	4119.00	4170	20250110	-5.04	3010	20240708	31.56	4170	-5.04	20250110	3690	7.32	20250102	4170	-5.04	20250110	3010	31.56	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
30	20250121	121130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	-10	5	-0.25	10858655	2726	58.22	4005	4005	3960	5200	2800	4000	3983.37	0.67	-213	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	530	8.85	0.97	12	0.02	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
31	20250121	111047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	-10	5	-0.25	5178085	1299	27.74	4005	4005	3960	5200	2800	4000	3986.21	0.67	-196	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	530	8.85	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
32	20250121	101040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3970	-30	5	-0.75	4325305	1085	23.17	4005	4005	3960	5200	2800	4000	3986.46	0.67	-197	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	527	8.80	0.96	12	0.01	451.00	4119.00	4170	20250110	-4.80	3010	20240708	31.89	4170	-4.80	20250110	3690	7.59	20250102	4170	-4.80	20250110	3010	31.89	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
33	20250121	091148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4005	5	2	0.12	92115	23	0.49	4005	4005	4005	5200	2800	4000	4005.00	0.67	-3	4166	4082	4021	3937	3876	4052	3907	66	1200	500	2880	5	1	13273726	532	8.88	0.97	12	0.00	451.00	4119.00	4170	20250110	-3.96	3010	20240708	33.06	4170	-3.96	20250110	3690	8.54	20250102	4170	-3.96	20250110	3010	33.06	20240708	0.04	N	332370	500	66 억	89460	N	N	N	N
34	20250120	161134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	0	3	0.00	18624810	4682	70.17	4100	4105	3960	5200	2800	4000	3977.96	0.68	-478	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	531	8.87	0.97	12	0.04	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
35	20250120	151147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3965	-35	5	-0.88	18468995	4643	69.59	4100	4105	3960	5200	2800	4000	3977.81	0.68	-456	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	526	8.79	0.96	12	0.03	451.00	4119.00	4170	20250110	-4.92	3010	20240708	31.73	4170	-4.92	20250110	3690	7.45	20250102	4170	-4.92	20250110	3010	31.73	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
36	20250120	141145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3975	-25	5	-0.62	9838930	2467	36.98	4100	4105	3965	5200	2800	4000	3988.22	0.68	-273	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	528	8.81	0.97	12	0.02	451.00	4119.00	4170	20250110	-4.68	3010	20240708	32.06	4170	-4.68	20250110	3690	7.72	20250102	4170	-4.68	20250110	3010	32.06	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
37	20250120	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	-10	5	-0.25	5768025	1442	21.61	4100	4105	3975	5200	2800	4000	4000.02	0.68	-268	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	530	8.85	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
38	20250120	121145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	-10	5	-0.25	4475495	1117	16.74	4100	4105	3975	5200	2800	4000	4006.71	0.68	-268	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	530	8.85	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
39	20250120	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	-5	5	-0.12	3860890	963	14.43	4100	4105	3975	5200	2800	4000	4009.23	0.68	-213	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	530	8.86	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
40	20250120	101145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	-5	5	-0.12	2923900	728	10.91	4100	4105	3975	5200	2800	4000	4016.35	0.68	-166	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	530	8.86	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
41	20250120	091147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4090	90	2	2.25	664855	164	2.46	4100	4105	4000	5200	2800	4000	4053.99	0.68	-87	4060	4030	3975	3945	3890	4045	3960	66	1200	500	2880	5	1	13273726	543	9.07	0.99	12	0.00	451.00	4119.00	4170	20250110	-1.92	3010	20240708	35.88	4170	-1.92	20250110	3690	10.84	20250102	4170	-1.92	20250110	3010	35.88	20240708	0.04	N	332370	500	66 억	89925	N	N	N	N
42	20250117	161141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	35	2	0.88	26372130	6672	56.85	3945	4005	3920	5150	2780	3965	3952.66	0.68	-298	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	531	8.87	0.97	12	0.05	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
43	20250117	151137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3935	-30	5	-0.76	20717065	5248	44.71	3945	4005	3920	5150	2780	3965	3947.61	0.68	-281	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	522	8.73	0.96	12	0.04	451.00	4119.00	4170	20250110	-5.64	3010	20240708	30.73	4170	-5.64	20250110	3690	6.64	20250102	4170	-5.64	20250110	3010	30.73	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
44	20250117	141145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3930	-35	5	-0.88	17340250	4391	37.41	3945	4005	3920	5150	2780	3965	3949.04	0.68	-208	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	522	8.71	0.95	12	0.03	451.00	4119.00	4170	20250110	-5.76	3010	20240708	30.56	4170	-5.76	20250110	3690	6.50	20250102	4170	-5.76	20250110	3010	30.56	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
45	20250117	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3955	-10	5	-0.25	9870900	2498	21.28	3945	4005	3930	5150	2780	3965	3951.52	0.68	-262	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	525	8.77	0.96	12	0.02	451.00	4119.00	4170	20250110	-5.16	3010	20240708	31.40	4170	-5.16	20250110	3690	7.18	20250102	4170	-5.16	20250110	3010	31.40	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
46	20250117	121146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3965	0	3	0.00	8538715	2160	18.40	3945	4005	3940	5150	2780	3965	3953.11	0.68	-233	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	526	8.79	0.96	12	0.02	451.00	4119.00	4170	20250110	-4.92	3010	20240708	31.73	4170	-4.92	20250110	3690	7.45	20250102	4170	-4.92	20250110	3010	31.73	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
47	20250117	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3945	-20	5	-0.50	7314485	1852	15.78	3945	4005	3940	5150	2780	3965	3949.51	0.68	-229	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	524	8.75	0.96	12	0.01	451.00	4119.00	4170	20250110	-5.40	3010	20240708	31.06	4170	-5.40	20250110	3690	6.91	20250102	4170	-5.40	20250110	3010	31.06	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
48	20250117	101145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3975	10	2	0.25	6805935	1724	14.69	3945	4005	3940	5150	2780	3965	3947.76	0.68	-127	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	528	8.81	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.68	3010	20240708	32.06	4170	-4.68	20250110	3690	7.72	20250102	4170	-4.68	20250110	3010	32.06	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
49	20250117	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3945	-20	5	-0.50	4935195	1251	10.66	3945	3945	3945	5150	2780	3965	3945.00	0.68	-50	4078	4021	3933	3876	3788	4050	3905	66	1185	500	2850	5	1	13273726	524	8.75	0.96	12	0.01	451.00	4119.00	4170	20250110	-5.40	3010	20240708	31.06	4170	-5.40	20250110	3690	6.91	20250102	4170	-5.40	20250110	3010	31.06	20240708	0.04	N	332370	500	66 억	90067	N	N	N	N
50	20250116	161137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3965	120	2	3.12	46505815	11737	41.86	3845	3990	3845	4995	2695	3845	3962.33	0.67	974	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	526	8.79	0.96	12	0.09	451.00	4119.00	4170	20250110	-4.92	3010	20240708	31.73	4170	-4.92	20250110	3690	7.45	20250102	4170	-4.92	20250110	3010	31.73	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
51	20250116	151041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3940	95	2	2.47	44852850	11320	40.38	3845	3990	3845	4995	2695	3845	3962.27	0.67	1058	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	523	8.74	0.96	12	0.09	451.00	4119.00	4170	20250110	-5.52	3010	20240708	30.90	4170	-5.52	20250110	3690	6.78	20250102	4170	-5.52	20250110	3010	30.90	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
52	20250116	141142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	145	2	3.77	34155990	8628	30.77	3845	3990	3845	4995	2695	3845	3958.74	0.67	487	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	530	8.85	0.97	12	0.07	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
53	20250116	131142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3975	130	2	3.38	31603960	7987	28.49	3845	3990	3845	4995	2695	3845	3956.93	0.67	467	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	528	8.81	0.97	12	0.06	451.00	4119.00	4170	20250110	-4.68	3010	20240708	32.06	4170	-4.68	20250110	3690	7.72	20250102	4170	-4.68	20250110	3010	32.06	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
54	20250116	121141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	140	2	3.64	30122305	7615	27.16	3845	3990	3845	4995	2695	3845	3955.65	0.67	468	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	529	8.84	0.97	12	0.06	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
55	20250116	111142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	135	2	3.51	23881540	6047	21.57	3845	3990	3845	4995	2695	3845	3949.32	0.67	536	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	528	8.82	0.97	12	0.05	451.00	4119.00	4170	20250110	-4.56	3010	20240708	32.23	4170	-4.56	20250110	3690	7.86	20250102	4170	-4.56	20250110	3010	32.23	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
56	20250116	101144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3950	105	2	2.73	18878880	4783	17.06	3845	3990	3845	4995	2695	3845	3947.08	0.67	550	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	524	8.76	0.96	12	0.04	451.00	4119.00	4170	20250110	-5.28	3010	20240708	31.23	4170	-5.28	20250110	3690	7.05	20250102	4170	-5.28	20250110	3010	31.23	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
57	20250116	091145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3945	100	2	2.60	2035170	522	1.86	3845	3990	3845	4995	2695	3845	3898.79	0.67	77	4208	4026	3898	3716	3588	3962	3652	66	1150	500	2760	5	1	13273726	524	8.75	0.96	12	0.00	451.00	4119.00	4170	20250110	-5.40	3010	20240708	31.06	4170	-5.40	20250110	3690	6.91	20250102	4170	-5.40	20250110	3010	31.06	20240708	0.04	N	332370	500	66 억	89074	N	N	N	N
58	20250115	161138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3845	-160	5	-4.00	108608925	28026	733.28	4005	4080	3770	5200	2805	4005	3875.29	0.67	-234	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	510	8.53	0.93	12	0.21	451.00	4119.00	4170	20250110	-7.79	3010	20240708	27.74	4170	-7.79	20250110	3690	4.20	20250102	4170	-7.79	20250110	3010	27.74	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
59	20250115	151139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3855	-150	5	-3.75	52036460	13319	348.48	4005	4080	3790	5200	2805	4005	3906.93	0.67	3651	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	512	8.55	0.94	12	0.10	451.00	4119.00	4170	20250110	-7.55	3010	20240708	28.07	4170	-7.55	20250110	3690	4.47	20250102	4170	-7.55	20250110	3010	28.07	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
60	20250115	141133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	-10	5	-0.25	12392265	3099	81.08	4005	4080	3955	5200	2805	4005	3998.79	0.67	-201	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	530	8.86	0.97	12	0.02	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
61	20250115	131142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4015	10	2	0.25	11293495	2824	73.89	4005	4080	3955	5200	2805	4005	3999.11	0.67	-166	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	533	8.90	0.97	12	0.02	451.00	4119.00	4170	20250110	-3.72	3010	20240708	33.39	4170	-3.72	20250110	3690	8.81	20250102	4170	-3.72	20250110	3010	33.39	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
62	20250115	121125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	-15	5	-0.37	9206595	2303	60.26	4005	4080	3955	5200	2805	4005	3997.65	0.67	-151	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	530	8.85	0.97	12	0.02	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
63	20250115	111137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4005	0	3	0.00	4726165	1179	30.85	4005	4080	3955	5200	2805	4005	4008.62	0.67	6	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	532	8.88	0.97	12	0.01	451.00	4119.00	4170	20250110	-3.96	3010	20240708	33.06	4170	-3.96	20250110	3690	8.54	20250102	4170	-3.96	20250110	3010	33.06	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
64	20250115	101138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4030	25	2	0.62	4206565	1049	27.45	4005	4080	3955	5200	2805	4005	4010.07	0.67	21	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	535	8.94	0.98	12	0.01	451.00	4119.00	4170	20250110	-3.36	3010	20240708	33.89	4170	-3.36	20250110	3690	9.21	20250102	4170	-3.36	20250110	3010	33.89	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
65	20250115	091143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4055	50	2	1.25	758045	188	4.92	4005	4080	3965	5200	2805	4005	4032.15	0.67	-97	4111	4057	4001	3947	3891	4085	3975	66	1195	500	2880	5	1	13273726	538	8.99	0.98	12	0.00	451.00	4119.00	4170	20250110	-2.76	3010	20240708	34.72	4170	-2.76	20250110	3690	9.89	20250102	4170	-2.76	20250110	3010	34.72	20240708	0.04	N	332370	500	66 억	89295	N	N	N	N
66	20250114	161119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4005	0	3	0.00	13126375	3283	13.18	3965	4055	3945	5200	2805	4005	3998.29	0.67	-157	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	532	8.88	0.97	12	0.02	451.00	4119.00	4170	20250110	-3.96	3010	20240708	33.06	4170	-3.96	20250110	3690	8.54	20250102	4170	-3.96	20250110	3010	33.06	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
67	20250114	151136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	-5	5	-0.12	12097105	3026	12.15	3965	4055	3945	5200	2805	4005	3997.72	0.67	-144	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	531	8.87	0.97	12	0.02	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
68	20250114	141132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	-10	5	-0.25	8489710	2123	8.52	3965	4055	3945	5200	2805	4005	3998.92	0.67	-130	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	530	8.86	0.97	12	0.02	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
69	20250114	131132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4010	5	2	0.12	6154370	1537	6.17	3965	4055	3965	5200	2805	4005	4004.14	0.67	-132	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	532	8.89	0.97	12	0.01	451.00	4119.00	4170	20250110	-3.84	3010	20240708	33.22	4170	-3.84	20250110	3690	8.67	20250102	4170	-3.84	20250110	3010	33.22	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
70	20250114	121128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4005	0	3	0.00	5753830	1437	5.77	3965	4055	3965	5200	2805	4005	4004.06	0.67	-126	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	532	8.88	0.97	12	0.01	451.00	4119.00	4170	20250110	-3.96	3010	20240708	33.06	4170	-3.96	20250110	3690	8.54	20250102	4170	-3.96	20250110	3010	33.06	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
71	20250114	111126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4010	5	2	0.12	1894215	474	1.90	3965	4055	3965	5200	2805	4005	3996.23	0.67	-55	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	532	8.89	0.97	12	0.00	451.00	4119.00	4170	20250110	-3.84	3010	20240708	33.22	4170	-3.84	20250110	3690	8.67	20250102	4170	-3.84	20250110	3010	33.22	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
72	20250114	101126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4020	15	2	0.37	1729805	433	1.74	3965	4055	3965	5200	2805	4005	3994.93	0.67	-19	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	534	8.91	0.98	12	0.00	451.00	4119.00	4170	20250110	-3.60	3010	20240708	33.55	4170	-3.60	20250110	3690	8.94	20250102	4170	-3.60	20250110	3010	33.55	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
73	20250114	091131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	-5	5	-0.12	699380	176	0.71	3965	4000	3965	5200	2805	4005	3973.75	0.67	12	4148	4076	4018	3946	3888	4047	3917	66	1195	500	2880	5	1	13273726	531	8.87	0.97	12	0.00	451.00	4119.00	4170	20250110	-4.08	3010	20240708	32.89	4170	-4.08	20250110	3690	8.40	20250102	4170	-4.08	20250110	3010	32.89	20240708	0.04	N	332370	500	66 억	89439	N	N	N	N
74	20250113	161115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4005	-85	5	-2.08	99286275	24910	174.38	4090	4090	3960	5310	2865	4090	3985.80	0.68	-193	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	532	8.88	0.97	12	0.19	451.00	4119.00	4170	20250110	-3.96	3010	20240708	33.06	4170	-3.96	20250110	3690	8.54	20250102	4170	-3.96	20250110	3010	33.06	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
75	20250113	151121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	-110	5	-2.69	95267300	23905	167.34	4090	4090	3960	5310	2865	4090	3985.25	0.68	34	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	528	8.82	0.97	12	0.18	451.00	4119.00	4170	20250110	-4.56	3010	20240708	32.23	4170	-4.56	20250110	3690	7.86	20250102	4170	-4.56	20250110	3010	32.23	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
76	20250113	141056	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	-95	5	-2.32	51017300	12770	89.39	4090	4090	3980	5310	2865	4090	3995.09	0.68	227	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	530	8.86	0.97	12	0.10	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
77	20250113	131103	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	-105	5	-2.57	45683695	11430	80.01	4090	4090	3980	5310	2865	4090	3996.82	0.68	-6	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	529	8.84	0.97	12	0.09	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
78	20250113	121108	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4010	-80	5	-1.96	25807505	6448	45.14	4090	4090	3985	5310	2865	4090	4002.40	0.68	0	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	532	8.89	0.97	12	0.05	451.00	4119.00	4170	20250110	-3.84	3010	20240708	33.22	4170	-3.84	20250110	3690	8.67	20250102	4170	-3.84	20250110	3010	33.22	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
79	20250113	111105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4010	-80	5	-1.96	24902470	6222	43.56	4090	4090	3985	5310	2865	4090	4002.33	0.68	-77	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	532	8.89	0.97	12	0.05	451.00	4119.00	4170	20250110	-3.84	3010	20240708	33.22	4170	-3.84	20250110	3690	8.67	20250102	4170	-3.84	20250110	3010	33.22	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
80	20250113	101105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	-100	5	-2.44	10664945	2653	18.57	4090	4090	3985	5310	2865	4090	4019.96	0.68	-1	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	530	8.85	0.97	12	0.02	451.00	4119.00	4170	20250110	-4.32	3010	20240708	32.56	4170	-4.32	20250110	3690	8.13	20250102	4170	-4.32	20250110	3010	32.56	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
81	20250113	091112	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4090	0	3	0.00	993870	243	1.70	4090	4090	4090	5310	2865	4090	4090.00	0.68	0	4250	4170	4090	4010	3930	4210	4050	66	1220	500	2940	5	1	13273726	543	9.07	0.99	12	0.00	451.00	4119.00	4170	20250110	-1.92	3010	20240708	35.88	4170	-1.92	20250110	3690	10.84	20250102	4170	-1.92	20250110	3010	35.88	20240708	0.04	N	332370	500	66 억	89619	N	N	N	N
82	20250110	161045	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4090	30	2	0.74	58708350	14284	48.54	4050	4170	4010	5270	2845	4060	4110.08	0.69	-1526	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	543	9.07	0.99	12	0.11	451.00	4119.00	4170	20250110	-1.92	3010	20240708	35.88	4170	-1.92	20250110	3690	10.84	20250102	4170	-1.92	20250110	3010	35.88	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
83	20250110	151053	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4095	35	2	0.86	57469520	13979	47.50	4050	4170	4010	5270	2845	4060	4111.13	0.69	-1410	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	544	9.08	0.99	12	0.11	451.00	4119.00	4170	20250110	-1.80	3010	20240708	36.05	4170	-1.80	20250110	3690	10.98	20250102	4170	-1.80	20250110	3010	36.05	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
84	20250110	141100	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4070	10	2	0.25	57154950	13902	47.24	4050	4170	4010	5270	2845	4060	4111.28	0.69	-1397	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	540	9.02	0.99	12	0.10	451.00	4119.00	4170	20250110	-2.40	3010	20240708	35.22	4170	-2.40	20250110	3690	10.30	20250102	4170	-2.40	20250110	3010	35.22	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
85	20250110	131100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4055	-5	5	-0.12	6288925	1556	5.29	4050	4090	4010	5270	2845	4060	4041.73	0.69	-317	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	538	8.99	0.98	12	0.01	451.00	4119.00	4120	20250109	-1.58	3010	20240708	34.72	4120	-1.58	20250109	3690	9.89	20250102	4120	-1.58	20250109	3010	34.72	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
86	20250110	121102	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4045	-15	5	-0.37	4458085	1102	3.74	4050	4090	4020	5270	2845	4060	4045.45	0.69	-238	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	537	8.97	0.98	12	0.01	451.00	4119.00	4120	20250109	-1.82	3010	20240708	34.39	4120	-1.82	20250109	3690	9.62	20250102	4120	-1.82	20250109	3010	34.39	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
87	20250110	111059	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	0	3	0.00	2832980	699	2.38	4050	4090	4030	5270	2845	4060	4052.90	0.69	-227	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	539	9.00	0.99	12	0.01	451.00	4119.00	4120	20250109	-1.46	3010	20240708	34.88	4120	-1.46	20250109	3690	10.03	20250102	4120	-1.46	20250109	3010	34.88	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
88	20250110	101055	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4085	25	2	0.62	1595510	394	1.34	4050	4090	4040	5270	2845	4060	4049.52	0.69	-212	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	542	9.06	0.99	12	0.00	451.00	4119.00	4120	20250109	-0.85	3010	20240708	35.71	4120	-0.85	20250109	3690	10.70	20250102	4120	-0.85	20250109	3010	35.71	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
89	20250110	091101	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4050	-10	5	-0.25	473200	117	0.40	4050	4050	4040	5270	2845	4060	4044.44	0.69	-82	4223	4141	4038	3956	3853	4182	3997	66	1210	500	2920	5	1	13273726	538	8.98	0.98	12	0.00	451.00	4119.00	4120	20250109	-1.70	3010	20240708	34.55	4120	-1.70	20250109	3690	9.76	20250102	4120	-1.70	20250109	3010	34.55	20240708	0.04	N	332370	500	66 억	90951	N	N	N	N
90	20250109	161049	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4060	85	2	2.14	119806895	29428	689.02	4000	4120	3935	5160	2785	3975	4071.19	0.69	-711	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	539	9.00	0.99	12	0.22	451.00	4119.00	4120	20250109	-1.46	3010	20240708	34.88	4120	-1.46	20250109	3690	10.03	20250102	4120	-1.46	20250109	3010	34.88	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
91	20250109	151045	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4050	75	2	1.89	117233730	28793	674.15	4000	4120	3935	5160	2785	3975	4071.61	0.69	-790	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	538	8.98	0.98	12	0.22	451.00	4119.00	4120	20250109	-1.70	3010	20240708	34.55	4120	-1.70	20250109	3690	9.76	20250102	4120	-1.70	20250109	3010	34.55	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
92	20250109	141053	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4055	80	2	2.01	105938105	25997	608.69	4000	4120	3935	5160	2785	3975	4075.01	0.69	-876	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	538	8.99	0.98	12	0.20	451.00	4119.00	4120	20250109	-1.58	3010	20240708	34.72	4120	-1.58	20250109	3690	9.89	20250102	4120	-1.58	20250109	3010	34.72	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
93	20250109	131052	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4080	105	2	2.64	95505605	23413	548.19	4000	4120	3935	5160	2785	3975	4079.17	0.69	-872	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	542	9.05	0.99	12	0.18	451.00	4119.00	4120	20250109	-0.97	3010	20240708	35.55	4120	-0.97	20250109	3690	10.57	20250102	4120	-0.97	20250109	3010	35.55	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
94	20250109	121052	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4085	110	2	2.77	91923820	22531	527.53	4000	4120	3935	5160	2785	3975	4079.88	0.69	-927	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	542	9.06	0.99	12	0.17	451.00	4119.00	4120	20250109	-0.85	3010	20240708	35.71	4120	-0.85	20250109	3690	10.70	20250102	4120	-0.85	20250109	3010	35.71	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
95	20250109	111057	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4050	75	2	1.89	49468050	12165	284.83	4000	4115	3935	5160	2785	3975	4066.42	0.69	-589	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	538	8.98	0.98	12	0.09	451.00	4119.00	4115	20250109	-1.58	3010	20240708	34.55	4115	-1.58	20250109	3690	9.76	20250102	4115	-1.58	20250109	3010	34.55	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
96	20250109	101054	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4040	65	2	1.64	46983730	11549	270.41	4000	4115	3935	5160	2785	3975	4068.21	0.69	-466	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	536	8.96	0.98	12	0.09	451.00	4119.00	4115	20250109	-1.82	3010	20240708	34.22	4115	-1.82	20250109	3690	9.49	20250102	4115	-1.82	20250109	3010	34.22	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
97	20250109	091059	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4000	25	2	0.63	4000	1	0.02	4000	4000	4000	5160	2785	3975	4000.00	0.69	0	4041	4007	3966	3932	3891	4025	3950	66	1185	500	2860	5	1	13273726	531	8.87	0.97	12	0.00	451.00	4119.00	4100	20241216	-2.44	3010	20240708	32.89	4090	-2.20	20250107	3690	8.40	20250102	4100	-2.44	20241216	3010	32.89	20240708	0.03	N	332370	500	66 억	91830	N	N	N	N
98	20250108	161043	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3975	15	2	0.38	16911100	4271	14.14	3960	4000	3925	5140	2775	3960	3959.52	0.69	-160	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	528	8.81	0.97	12	0.03	451.00	4119.00	4100	20241216	-3.05	3010	20240708	32.06	4090	-2.81	20250107	3690	7.72	20250102	4100	-3.05	20241216	3010	32.06	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
99	20250108	151048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	20	2	0.51	12070345	3049	10.10	3960	4000	3925	5140	2775	3960	3958.79	0.69	-127	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	528	8.82	0.97	12	0.02	451.00	4119.00	4100	20241216	-2.93	3010	20240708	32.23	4090	-2.69	20250107	3690	7.86	20250102	4100	-2.93	20241216	3010	32.23	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
100	20250108	141051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3975	15	2	0.38	11371475	2873	9.51	3960	4000	3925	5140	2775	3960	3958.05	0.69	-130	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	528	8.81	0.97	12	0.02	451.00	4119.00	4100	20241216	-3.05	3010	20240708	32.06	4090	-2.81	20250107	3690	7.72	20250102	4100	-3.05	20241216	3010	32.06	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
101	20250108	131048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3965	5	2	0.13	7337225	1853	6.14	3960	4000	3940	5140	2775	3960	3959.65	0.69	-163	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	526	8.79	0.96	12	0.01	451.00	4119.00	4100	20241216	-3.29	3010	20240708	31.73	4090	-3.06	20250107	3690	7.45	20250102	4100	-3.29	20241216	3010	31.73	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
102	20250108	121046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3960	0	3	0.00	7107200	1795	5.94	3960	4000	3940	5140	2775	3960	3959.44	0.69	-163	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	526	8.78	0.96	12	0.01	451.00	4119.00	4100	20241216	-3.41	3010	20240708	31.56	4090	-3.18	20250107	3690	7.32	20250102	4100	-3.41	20241216	3010	31.56	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
103	20250108	111047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	20	2	0.51	2224150	561	1.86	3960	4000	3940	5140	2775	3960	3964.62	0.69	-116	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	528	8.82	0.97	12	0.00	451.00	4119.00	4100	20241216	-2.93	3010	20240708	32.23	4090	-2.69	20250107	3690	7.86	20250102	4100	-2.93	20241216	3010	32.23	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
104	20250108	101048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3950	-10	5	-0.25	1942610	490	1.62	3960	4000	3940	5140	2775	3960	3964.51	0.69	-116	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	524	8.76	0.96	12	0.00	451.00	4119.00	4100	20241216	-3.66	3010	20240708	31.23	4090	-3.42	20250107	3690	7.05	20250102	4100	-3.66	20241216	3010	31.23	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
105	20250108	091047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3965	5	2	0.13	102995	26	0.09	3960	3965	3960	5140	2775	3960	3961.35	0.69	1	4173	4066	3983	3876	3793	4025	3835	66	1180	500	2850	5	1	13273726	526	8.79	0.96	12	0.00	451.00	4119.00	4100	20241216	-3.29	3010	20240708	31.73	4090	-3.06	20250107	3690	7.45	20250102	4100	-3.29	20241216	3010	31.73	20240708	0.03	N	332370	500	66 억	91976	N	N	N	N
106	20250107	161037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3960	10	2	0.25	120480790	30196	220.99	4090	4090	3900	5130	2765	3950	3989.96	0.70	-1446	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	526	8.78	0.96	12	0.23	451.00	4119.00	4100	20241216	-3.41	3010	20240708	31.56	4090	-3.18	20250107	3690	7.32	20250102	4100	-3.41	20241216	3010	31.56	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
107	20250107	151041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3970	20	2	0.51	118647310	29733	217.60	4090	4090	3900	5130	2765	3950	3990.43	0.70	-1026	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	527	8.80	0.96	12	0.22	451.00	4119.00	4100	20241216	-3.17	3010	20240708	31.89	4090	-2.93	20250107	3690	7.59	20250102	4100	-3.17	20241216	3010	31.89	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
108	20250107	141039	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3990	40	2	1.01	92431775	23149	169.42	4090	4090	3900	5130	2765	3950	3992.91	0.70	-1040	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	530	8.85	0.97	12	0.17	451.00	4119.00	4100	20241216	-2.68	3010	20240708	32.56	4090	-2.44	20250107	3690	8.13	20250102	4100	-2.68	20241216	3010	32.56	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
109	20250107	131038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3970	20	2	0.51	59454070	14836	108.58	4090	4090	3965	5130	2765	3950	4007.42	0.70	-1045	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	527	8.80	0.96	12	0.11	451.00	4119.00	4100	20241216	-3.17	3010	20240708	31.89	4090	-2.93	20250107	3690	7.59	20250102	4100	-3.17	20241216	3010	31.89	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
110	20250107	121040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	30	2	0.76	58894285	14695	107.55	4090	4090	3965	5130	2765	3950	4007.78	0.70	-1044	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	528	8.82	0.97	12	0.11	451.00	4119.00	4100	20241216	-2.93	3010	20240708	32.23	4090	-2.69	20250107	3690	7.86	20250102	4100	-2.93	20241216	3010	32.23	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
111	20250107	111035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3965	15	2	0.38	58862445	14687	107.49	4090	4090	3965	5130	2765	3950	4007.79	0.70	-1037	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	526	8.79	0.96	12	0.11	451.00	4119.00	4100	20241216	-3.29	3010	20240708	31.73	4090	-3.06	20250107	3690	7.45	20250102	4100	-3.29	20241216	3010	31.73	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
112	20250107	101040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3980	30	2	0.76	48516470	12084	88.44	4090	4090	3965	5130	2765	3950	4014.93	0.70	-834	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	528	8.82	0.97	12	0.09	451.00	4119.00	4100	20241216	-2.93	3010	20240708	32.23	4090	-2.69	20250107	3690	7.86	20250102	4100	-2.93	20241216	3010	32.23	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
113	20250107	091043	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4080	130	2	3.29	19957650	4918	35.99	4090	4090	3965	5130	2765	3950	4058.08	0.70	-648	4020	3985	3915	3880	3810	4002	3897	66	1180	500	2840	5	1	13273726	542	9.05	0.99	12	0.04	451.00	4119.00	4100	20241216	-0.49	3010	20240708	35.55	4090	-0.24	20250107	3690	10.57	20250102	4100	-0.49	20241216	3010	35.55	20240708	0.03	N	332370	500	66 억	93409	N	N	N	N
114	20250106	161027	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3950	70	2	1.80	49324625	12647	73.80	3910	3950	3845	5040	2720	3880	3900.10	0.71	-1451	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	524	8.76	0.96	12	0.10	451.00	4119.00	4100	20241216	-3.66	3010	20240708	31.23	3950	0.00	20250106	3690	7.05	20250102	4100	-3.66	20241216	3010	31.23	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
115	20250106	151026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3900	20	2	0.52	40086465	10302	60.12	3910	3910	3845	5040	2720	3880	3891.13	0.71	-1440	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	518	8.65	0.95	12	0.08	451.00	4119.00	4100	20241216	-4.88	3010	20240708	29.57	3910	-0.26	20250106	3690	5.69	20250102	4100	-4.88	20241216	3010	29.57	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
116	20250106	141027	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3910	30	2	0.77	25356115	6525	38.08	3910	3910	3845	5040	2720	3880	3885.99	0.71	140	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	519	8.67	0.95	12	0.05	451.00	4119.00	4100	20241216	-4.63	3010	20240708	29.90	3910	0.00	20250106	3690	5.96	20250102	4100	-4.63	20241216	3010	29.90	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
117	20250106	131015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3865	-15	5	-0.39	19298525	4974	29.02	3910	3910	3845	5040	2720	3880	3879.88	0.71	128	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	513	8.57	0.94	12	0.04	451.00	4119.00	4100	20241216	-5.73	3010	20240708	28.41	3910	-1.15	20250106	3690	4.74	20250102	4100	-5.73	20241216	3010	28.41	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
118	20250106	121023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3865	-15	5	-0.39	14286550	3683	21.49	3910	3910	3845	5040	2720	3880	3879.05	0.71	159	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	513	8.57	0.94	12	0.03	451.00	4119.00	4100	20241216	-5.73	3010	20240708	28.41	3910	-1.15	20250106	3690	4.74	20250102	4100	-5.73	20241216	3010	28.41	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
119	20250106	111021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3905	25	2	0.64	13048945	3364	19.63	3910	3910	3845	5040	2720	3880	3879.00	0.71	108	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	518	8.66	0.95	12	0.03	451.00	4119.00	4100	20241216	-4.76	3010	20240708	29.73	3910	-0.13	20250106	3690	5.83	20250102	4100	-4.76	20241216	3010	29.73	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
120	20250106	101017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3865	-15	5	-0.39	10165920	2624	15.31	3910	3910	3860	5040	2720	3880	3874.21	0.71	94	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	513	8.57	0.94	12	0.02	451.00	4119.00	4100	20241216	-5.73	3010	20240708	28.41	3910	-1.15	20250106	3690	4.74	20250102	4100	-5.73	20241216	3010	28.41	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
121	20250106	091018	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3905	25	2	0.64	7815	2	0.01	3910	3910	3905	5040	2720	3880	3907.50	0.71	-1	3963	3921	3843	3801	3723	3942	3822	66	1160	500	2790	5	1	13273726	518	8.66	0.95	12	0.00	451.00	4119.00	4100	20241216	-4.76	3010	20240708	29.73	3910	-0.13	20250106	3690	5.83	20250102	4100	-4.76	20241216	3010	29.73	20240708	0.04	N	332370	500	66 억	94738	N	N	N	N
122	20250103	161013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3880	115	2	3.05	62298935	16137	184.85	3800	3885	3765	4890	2640	3765	3860.37	0.71	215	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	515	8.60	0.94	12	0.12	451.00	4119.00	4100	20241216	-5.37	3010	20240708	28.90	3885	-0.13	20250103	3690	5.15	20250102	4100	-5.37	20241216	3010	28.90	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
123	20250103	151016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3880	115	2	3.05	50860220	13188	151.07	3800	3885	3765	4890	2640	3765	3856.55	0.71	223	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	515	8.60	0.94	12	0.10	451.00	4119.00	4100	20241216	-5.37	3010	20240708	28.90	3885	-0.13	20250103	3690	5.15	20250102	4100	-5.37	20241216	3010	28.90	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
124	20250103	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3870	105	2	2.79	45592425	11828	135.49	3800	3885	3765	4890	2640	3765	3854.62	0.71	96	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	514	8.58	0.94	12	0.09	451.00	4119.00	4100	20241216	-5.61	3010	20240708	28.57	3885	-0.39	20250103	3690	4.88	20250102	4100	-5.61	20241216	3010	28.57	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
125	20250103	131016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3865	100	2	2.66	26643105	6939	79.48	3800	3880	3765	4890	2640	3765	3839.62	0.71	18	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	513	8.57	0.94	12	0.05	451.00	4119.00	4100	20241216	-5.73	3010	20240708	28.41	3880	-0.39	20250103	3690	4.74	20250102	4100	-5.73	20241216	3010	28.41	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
126	20250103	121015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3825	60	2	1.59	8679095	2280	26.12	3800	3845	3765	4890	2640	3765	3806.62	0.71	95	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	508	8.48	0.93	12	0.02	451.00	4119.00	4100	20241216	-6.71	3010	20240708	27.08	3845	-0.52	20250103	3690	3.66	20250102	4100	-6.71	20241216	3010	27.08	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
127	20250103	111016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3825	60	2	1.59	6761715	1777	20.36	3800	3845	3765	4890	2640	3765	3805.13	0.71	-163	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	508	8.48	0.93	12	0.01	451.00	4119.00	4100	20241216	-6.71	3010	20240708	27.08	3845	-0.52	20250103	3690	3.66	20250102	4100	-6.71	20241216	3010	27.08	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
128	20250103	101014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3815	50	2	1.33	6197050	1629	18.66	3800	3845	3765	4890	2640	3765	3804.21	0.71	-152	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	506	8.46	0.93	12	0.01	451.00	4119.00	4100	20241216	-6.95	3010	20240708	26.74	3845	-0.78	20250103	3690	3.39	20250102	4100	-6.95	20241216	3010	26.74	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
129	20250103	091016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3840	75	2	1.99	1545735	407	4.66	3800	3845	3765	4890	2640	3765	3797.87	0.71	-2	3855	3810	3750	3705	3645	3832	3727	66	1125	500	2710	5	1	13273726	510	8.51	0.93	12	0.00	451.00	4119.00	4100	20241216	-6.34	3010	20240708	27.57	3845	-0.13	20250103	3690	4.07	20250102	4100	-6.34	20241216	3010	27.57	20240708	0.04	N	332370	500	66 억	94510	N	N	N	N
130	20250102	161004	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3765	75	2	2.03	32691695	8730	112.70	3690	3795	3690	4795	2585	3690	3744.75	0.71	132	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	500	8.35	0.91	12	0.07	451.00	4119.00	4100	20241216	-8.17	3010	20240708	25.08	3795	-0.79	20250102	3690	2.03	20250102	4100	-8.17	20241216	3010	25.08	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N
131	20250102	151006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3765	75	2	2.03	31626320	8447	109.05	3690	3795	3690	4795	2585	3690	3744.09	0.71	191	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	500	8.35	0.91	12	0.06	451.00	4119.00	4100	20241216	-8.17	3010	20240708	25.08	3795	-0.79	20250102	3690	2.03	20250102	4100	-8.17	20241216	3010	25.08	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N
132	20250102	141003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3760	70	2	1.90	27516325	7354	94.94	3690	3795	3690	4795	2585	3690	3741.68	0.71	179	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	499	8.34	0.91	12	0.06	451.00	4119.00	4100	20241216	-8.29	3010	20240708	24.92	3795	-0.92	20250102	3690	1.90	20250102	4100	-8.29	20241216	3010	24.92	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N
133	20250102	131007	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3755	65	2	1.76	24852270	6642	85.75	3690	3795	3690	4795	2585	3690	3741.68	0.71	155	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	498	8.33	0.91	12	0.05	451.00	4119.00	4100	20241216	-8.41	3010	20240708	24.75	3795	-1.05	20250102	3690	1.76	20250102	4100	-8.41	20241216	3010	24.75	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N
134	20250102	121003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3740	50	2	1.36	22407810	5990	77.33	3690	3795	3690	4795	2585	3690	3740.87	0.71	190	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	496	8.29	0.91	12	0.05	451.00	4119.00	4100	20241216	-8.78	3010	20240708	24.25	3795	-1.45	20250102	3690	1.36	20250102	4100	-8.78	20241216	3010	24.25	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N
135	20250102	110955	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3745	55	2	1.49	15620670	4176	53.91	3690	3795	3690	4795	2585	3690	3740.58	0.71	-453	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	497	8.30	0.91	12	0.03	451.00	4119.00	4100	20241216	-8.66	3010	20240708	24.42	3795	-1.32	20250102	3690	1.49	20250102	4100	-8.66	20241216	3010	24.42	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N
136	20250102	101002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3765	75	2	2.03	10464865	2806	36.23	3690	3795	3690	4795	2585	3690	3729.46	0.71	-301	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	500	8.35	0.91	12	0.02	451.00	4119.00	4100	20241216	-8.17	3010	20240708	25.08	3795	-0.79	20250102	3690	2.03	20250102	4100	-8.17	20241216	3010	25.08	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N
137	20250102	090951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3690	0	3	0.00	0	0	0.00	0	0	0	4795	2585	3690	0.00	0.71	0	3800	3745	3650	3595	3500	3772	3622	66	1105	500	2650	5	1	13273726	490	8.18	0.90	12	0.00	451.00	4119.00	4100	20241216	-10.00	3010	20240708	22.59	0	0.00	0	0	0.00	0	4100	-10.00	20241216	3010	22.59	20240708	0.05	N	332370	500	66 억	94364	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History