KissMeData/122990/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20250124	160837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	60	2	1.13	286291470	53319	85.99	5330	5420	5270	6920	3740	5330	5369.40	4.77	4617	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1491	11.49	0.43	12	0.19	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.04	N	122990	500	140 억	1319094	N	N	35	N	N
3	20250124	150837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	40	2	0.75	261363680	48690	78.52	5330	5420	5270	6920	3740	5330	5367.91	4.77	4081	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1486	11.45	0.43	12	0.18	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5460	-1.65	20250108	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	1.04	N	122990	500	140 억	1319094	N	N	0	N	N
4	20250124	140835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	40	2	0.75	215420580	40147	64.74	5330	5420	5270	6920	3740	5330	5365.80	4.77	1558	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1486	11.45	0.43	12	0.15	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5460	-1.65	20250108	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	1.04	N	122990	500	140 억	1319094	N	N	0	N	N
5	20250124	130837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	70	2	1.31	121641600	22756	36.70	5330	5410	5270	6920	3740	5330	5345.47	4.77	279	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1494	11.51	0.43	12	0.08	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5460	-1.10	20250108	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	1.04	N	122990	500	140 억	1319094	N	N	0	N	N
6	20250124	120833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	60	2	1.13	83002370	15580	25.13	5330	5390	5270	6920	3740	5330	5327.49	4.77	-125	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1491	11.49	0.43	12	0.06	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.04	N	122990	500	140 억	1319094	N	N	0	N	N
7	20250124	110836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	40	2	0.75	65401310	12299	19.83	5330	5380	5270	6920	3740	5330	5317.61	4.77	-1141	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1486	11.45	0.43	12	0.04	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5460	-1.65	20250108	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	1.04	N	122990	500	140 억	1319094	N	N	0	N	N
8	20250124	100832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	10	2	0.19	40824400	7699	12.42	5330	5380	5270	6920	3740	5330	5302.56	4.77	-3002	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1478	11.39	0.42	12	0.03	469.00	12579.00	9430	20240503	-43.37	4980	20241209	7.23	5460	-2.20	20250108	5020	6.37	20250102	9430	-43.37	20240503	4980	7.23	20241209	1.04	N	122990	500	140 억	1319094	N	N	0	N	N
9	20250124	090837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	-20	5	-0.38	16480970	3102	5.00	5330	5380	5290	6920	3740	5330	5313.01	4.77	-2069	5436	5382	5326	5272	5216	5355	5245	141	1590	500	3940	10	1	27671533	1469	11.32	0.42	12	0.01	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	5460	-2.75	20250108	5020	5.78	20250102	9430	-43.69	20240503	4980	6.63	20241209	1.04	N	122990	500	140 억	1319094	N	N	0	N	N
10	20250123	160832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	0	3	0.00	329508350	61833	97.24	5340	5380	5270	6920	3740	5330	5329.00	4.73	9643	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1475	11.36	0.42	12	0.22	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
11	20250123	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	-20	5	-0.38	318459880	59754	93.97	5340	5380	5270	6920	3740	5330	5329.52	4.73	10378	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1469	11.32	0.42	12	0.22	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	5460	-2.75	20250108	5020	5.78	20250102	9430	-43.69	20240503	4980	6.63	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
12	20250123	140831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	-30	5	-0.56	299073660	56098	88.22	5340	5380	5270	6920	3740	5330	5331.27	4.73	8810	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1467	11.30	0.42	12	0.20	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	5460	-2.93	20250108	5020	5.58	20250102	9430	-43.80	20240503	4980	6.43	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
13	20250123	130830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	0	3	0.00	230069900	43118	67.81	5340	5380	5270	6920	3740	5330	5335.82	4.73	3811	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1475	11.36	0.42	12	0.16	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
14	20250123	120831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	30	2	0.56	210343640	39419	61.99	5340	5380	5270	6920	3740	5330	5336.10	4.73	2955	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1483	11.43	0.43	12	0.14	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5460	-1.83	20250108	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
15	20250123	110822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	0	3	0.00	169646140	31800	50.01	5340	5380	5270	6920	3740	5330	5334.78	4.73	2340	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1475	11.36	0.42	12	0.11	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
16	20250123	100831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	0	3	0.00	76003960	14316	22.51	5340	5350	5270	6920	3740	5330	5309.02	4.73	-721	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1475	11.36	0.42	12	0.05	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
17	20250123	090831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5290	-40	5	-0.75	9618410	1818	2.86	5340	5340	5270	6920	3740	5330	5290.65	4.73	-835	5410	5370	5290	5250	5170	5390	5270	141	1590	500	3940	10	1	27671533	1464	11.28	0.42	12	0.01	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	5460	-3.11	20250108	5020	5.38	20250102	9430	-43.90	20240503	4980	6.22	20241209	1.06	N	122990	500	140 억	1309294	N	N	16	N	N
18	20250122	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	60	2	1.14	331937620	62879	146.61	5300	5330	5210	6850	3690	5270	5278.97	4.67	16342	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1475	11.36	0.42	12	0.23	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	1.07	N	122990	500	140 억	1292579	N	N	16	N	N
19	20250122	150825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	30	2	0.57	297568140	56418	131.54	5300	5320	5210	6850	3690	5270	5274.35	4.67	16204	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1467	11.30	0.42	12	0.20	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	5460	-2.93	20250108	5020	5.58	20250102	9430	-43.80	20240503	4980	6.43	20241209	1.07	N	122990	500	140 억	1292579	N	N	50	N	N
20	20250122	140824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	40	2	0.76	247178040	46918	109.39	5300	5320	5210	6850	3690	5270	5268.30	4.67	10606	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1469	11.32	0.42	12	0.17	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	5460	-2.75	20250108	5020	5.78	20250102	9430	-43.69	20240503	4980	6.63	20241209	1.07	N	122990	500	140 억	1292579	N	N	50	N	N
21	20250122	130826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	30	2	0.57	207882440	39499	92.10	5300	5310	5210	6850	3690	5270	5262.98	4.67	10576	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1467	11.30	0.42	12	0.14	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	5460	-2.93	20250108	5020	5.58	20250102	9430	-43.80	20240503	4980	6.43	20241209	1.07	N	122990	500	140 억	1292579	N	N	50	N	N
22	20250122	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	-30	5	-0.57	110643010	21096	49.19	5300	5300	5210	6850	3690	5270	5244.74	4.67	3282	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1450	11.17	0.42	12	0.08	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	5460	-4.03	20250108	5020	4.38	20250102	9430	-44.43	20240503	4980	5.22	20241209	1.07	N	122990	500	140 억	1292579	N	N	50	N	N
23	20250122	110825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5260	-10	5	-0.19	69934880	13347	31.12	5300	5300	5210	6850	3690	5270	5239.75	4.67	1371	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1456	11.22	0.42	12	0.05	469.00	12579.00	9430	20240503	-44.22	4980	20241209	5.62	5460	-3.66	20250108	5020	4.78	20250102	9430	-44.22	20240503	4980	5.62	20241209	1.07	N	122990	500	140 억	1292579	N	N	50	N	N
24	20250122	100825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5260	-10	5	-0.19	35719250	6819	15.90	5300	5300	5210	6850	3690	5270	5238.19	4.67	-824	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1456	11.22	0.42	12	0.02	469.00	12579.00	9430	20240503	-44.22	4980	20241209	5.62	5460	-3.66	20250108	5020	4.78	20250102	9430	-44.22	20240503	4980	5.62	20241209	1.07	N	122990	500	140 억	1292579	N	N	50	N	N
25	20250122	090826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	0	3	0.00	4475530	847	1.97	5300	5300	5250	6850	3690	5270	5283.98	4.67	-519	5383	5326	5223	5166	5063	5355	5195	141	1580	500	3890	10	1	27671533	1458	11.24	0.42	12	0.00	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	5460	-3.48	20250108	5020	4.98	20250102	9430	-44.11	20240503	4980	5.82	20241209	1.07	N	122990	500	140 억	1292579	N	N	50	N	N
26	20250121	160819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	160	2	3.13	222819130	42787	91.09	5120	5280	5120	6640	3580	5110	5207.63	4.63	10295	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1458	11.24	0.42	12	0.15	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	5460	-3.48	20250108	5020	4.98	20250102	9430	-44.11	20240503	4980	5.82	20241209	1.03	N	122990	500	140 억	1281653	N	N	50	N	N
27	20250121	150821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	160	2	3.13	206858200	39755	84.63	5120	5280	5120	6640	3580	5110	5203.33	4.63	9821	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1458	11.24	0.42	12	0.14	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	5460	-3.48	20250108	5020	4.98	20250102	9430	-44.11	20240503	4980	5.82	20241209	1.03	N	122990	500	140 억	1281653	N	N	14	N	N
28	20250121	140822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	120	2	2.35	146840170	28319	60.29	5120	5250	5120	6640	3580	5110	5185.22	4.63	2651	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1447	11.15	0.42	12	0.10	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	1.03	N	122990	500	140 억	1281653	N	N	14	N	N
29	20250121	130820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	110	2	2.15	126207550	24377	51.90	5120	5250	5120	6640	3580	5110	5177.32	4.63	2144	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1444	11.13	0.41	12	0.09	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	1.03	N	122990	500	140 억	1281653	N	N	14	N	N
30	20250121	120809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	90	2	1.76	90779580	17593	37.45	5120	5210	5120	6640	3580	5110	5159.98	4.63	919	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1439	11.09	0.41	12	0.06	469.00	12579.00	9430	20240503	-44.86	4980	20241209	4.42	5460	-4.76	20250108	5020	3.59	20250102	9430	-44.86	20240503	4980	4.42	20241209	1.03	N	122990	500	140 억	1281653	N	N	14	N	N
31	20250121	110740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5160	50	2	0.98	65712450	12763	27.17	5120	5180	5120	6640	3580	5110	5148.67	4.63	471	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1428	11.00	0.41	12	0.05	469.00	12579.00	9430	20240503	-45.28	4980	20241209	3.61	5460	-5.49	20250108	5020	2.79	20250102	9430	-45.28	20240503	4980	3.61	20241209	1.03	N	122990	500	140 억	1281653	N	N	14	N	N
32	20250121	100734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5170	60	2	1.17	48088390	9340	19.88	5120	5170	5120	6640	3580	5110	5148.65	4.63	346	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1431	11.02	0.41	12	0.03	469.00	12579.00	9430	20240503	-45.17	4980	20241209	3.82	5460	-5.31	20250108	5020	2.99	20250102	9430	-45.17	20240503	4980	3.82	20241209	1.03	N	122990	500	140 억	1281653	N	N	14	N	N
33	20250121	090822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5160	50	2	0.98	15559250	3028	6.45	5120	5160	5120	6640	3580	5110	5138.46	4.63	-36	5230	5170	5130	5070	5030	5150	5050	141	1530	500	3780	10	1	27671533	1428	11.00	0.41	12	0.01	469.00	12579.00	9430	20240503	-45.28	4980	20241209	3.61	5460	-5.49	20250108	5020	2.79	20250102	9430	-45.28	20240503	4980	3.61	20241209	1.03	N	122990	500	140 억	1281653	N	N	14	N	N
34	20250120	160812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5110	-50	5	-0.97	238484640	46523	58.56	5130	5190	5090	6700	3620	5160	5126.27	4.63	8056	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1414	10.90	0.41	12	0.17	469.00	12579.00	9430	20240503	-45.81	4980	20241209	2.61	5460	-6.41	20250108	5020	1.79	20250102	9430	-45.81	20240503	4980	2.61	20241209	1.04	N	122990	500	140 억	1280958	N	N	14	N	N
35	20250120	150821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5140	-20	5	-0.39	219671510	42849	53.93	5130	5190	5090	6700	3620	5160	5126.64	4.63	8433	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1422	10.96	0.41	12	0.15	469.00	12579.00	9430	20240503	-45.49	4980	20241209	3.21	5460	-5.86	20250108	5020	2.39	20250102	9430	-45.49	20240503	4980	3.21	20241209	1.04	N	122990	500	140 억	1280958	N	N	2	N	N
36	20250120	140818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5150	-10	5	-0.19	92280660	17927	22.56	5130	5190	5120	6700	3620	5160	5147.58	4.63	2628	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1425	10.98	0.41	12	0.06	469.00	12579.00	9430	20240503	-45.39	4980	20241209	3.41	5460	-5.68	20250108	5020	2.59	20250102	9430	-45.39	20240503	4980	3.41	20241209	1.04	N	122990	500	140 억	1280958	N	N	2	N	N
37	20250120	130818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5160	0	3	0.00	88501500	17193	21.64	5130	5190	5120	6700	3620	5160	5147.53	4.63	2785	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1428	11.00	0.41	12	0.06	469.00	12579.00	9430	20240503	-45.28	4980	20241209	3.61	5460	-5.49	20250108	5020	2.79	20250102	9430	-45.28	20240503	4980	3.61	20241209	1.04	N	122990	500	140 억	1280958	N	N	2	N	N
38	20250120	120820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5150	-10	5	-0.19	76520720	14870	18.72	5130	5190	5120	6700	3620	5160	5145.98	4.63	2475	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1425	10.98	0.41	12	0.05	469.00	12579.00	9430	20240503	-45.39	4980	20241209	3.41	5460	-5.68	20250108	5020	2.59	20250102	9430	-45.39	20240503	4980	3.41	20241209	1.04	N	122990	500	140 억	1280958	N	N	2	N	N
39	20250120	110820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5140	-20	5	-0.39	55784990	10843	13.65	5130	5190	5120	6700	3620	5160	5144.79	4.63	-421	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1422	10.96	0.41	12	0.04	469.00	12579.00	9430	20240503	-45.49	4980	20241209	3.21	5460	-5.86	20250108	5020	2.39	20250102	9430	-45.49	20240503	4980	3.21	20241209	1.04	N	122990	500	140 억	1280958	N	N	2	N	N
40	20250120	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5160	0	3	0.00	44143370	8576	10.79	5130	5190	5120	6700	3620	5160	5147.31	4.63	-564	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1428	11.00	0.41	12	0.03	469.00	12579.00	9430	20240503	-45.28	4980	20241209	3.61	5460	-5.49	20250108	5020	2.79	20250102	9430	-45.28	20240503	4980	3.61	20241209	1.04	N	122990	500	140 억	1280958	N	N	2	N	N
41	20250120	090821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5140	-20	5	-0.39	4984230	971	1.22	5130	5190	5120	6700	3620	5160	5133.09	4.63	40	5333	5246	5163	5076	4993	5205	5035	141	1540	500	3810	10	1	27671533	1422	10.96	0.41	12	0.00	469.00	12579.00	9430	20240503	-45.49	4980	20241209	3.21	5460	-5.86	20250108	5020	2.39	20250102	9430	-45.49	20240503	4980	3.21	20241209	1.04	N	122990	500	140 억	1280958	N	N	2	N	N
42	20250117	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5160	-70	5	-1.34	407458870	79332	138.91	5210	5250	5080	6790	3670	5230	5136.09	4.68	31	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1428	11.00	0.41	12	0.29	469.00	12579.00	9430	20240503	-45.28	4980	20241209	3.61	5460	-5.49	20250108	5020	2.79	20250102	9430	-45.28	20240503	4980	3.61	20241209	1.01	N	122990	500	140 억	1294924	N	N	2	N	N
43	20250117	150819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	-130	5	-2.49	312780130	60787	106.43	5210	5250	5090	6790	3670	5230	5145.51	4.68	-3548	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1411	10.87	0.41	12	0.22	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	5460	-6.59	20250108	5020	1.59	20250102	9430	-45.92	20240503	4980	2.41	20241209	1.01	N	122990	500	140 억	1294924	N	N	32	N	N
44	20250117	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-10	5	-0.19	54953560	10535	18.45	5210	5250	5200	6790	3670	5230	5216.28	4.68	-406	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1444	11.13	0.41	12	0.04	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	1.01	N	122990	500	140 억	1294924	N	N	32	N	N
45	20250117	130817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-10	5	-0.19	47480620	9103	15.94	5210	5250	5200	6790	3670	5230	5215.93	4.68	-365	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1444	11.13	0.41	12	0.03	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	1.01	N	122990	500	140 억	1294924	N	N	32	N	N
46	20250117	120820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-10	5	-0.19	19282160	3697	6.47	5210	5250	5200	6790	3670	5230	5215.62	4.68	-361	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1444	11.13	0.41	12	0.01	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	1.01	N	122990	500	140 억	1294924	N	N	32	N	N
47	20250117	110817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	0	3	0.00	15263600	2926	5.12	5210	5250	5200	6790	3670	5230	5216.54	4.68	-259	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1447	11.15	0.42	12	0.01	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	1.01	N	122990	500	140 억	1294924	N	N	32	N	N
48	20250117	100820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	-30	5	-0.57	14152940	2713	4.75	5210	5250	5200	6790	3670	5230	5216.71	4.68	-286	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1439	11.09	0.41	12	0.01	469.00	12579.00	9430	20240503	-44.86	4980	20241209	4.42	5460	-4.76	20250108	5020	3.59	20250102	9430	-44.86	20240503	4980	4.42	20241209	1.01	N	122990	500	140 억	1294924	N	N	32	N	N
49	20250117	090819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-10	5	-0.19	850500	163	0.29	5210	5250	5200	6790	3670	5230	5217.79	4.68	47	5290	5260	5220	5190	5150	5275	5205	141	1560	500	3870	10	1	27671533	1444	11.13	0.41	12	0.00	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	1.01	N	122990	500	140 억	1294924	N	N	32	N	N
50	20250116	160813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	40	2	0.77	297911760	57112	89.01	5200	5250	5180	6740	3640	5190	5216.27	4.70	13189	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1447	11.15	0.42	12	0.21	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	1.00	N	122990	500	140 억	1299180	N	N	32	N	N
51	20250116	150733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	40	2	0.77	288837260	55375	86.30	5200	5250	5180	6740	3640	5190	5216.02	4.70	13723	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1447	11.15	0.42	12	0.20	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	1.00	N	122990	500	140 억	1299180	N	N	0	N	N
52	20250116	140817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	40	2	0.77	253124560	48543	75.65	5200	5250	5180	6740	3640	5190	5214.44	4.70	12131	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1447	11.15	0.42	12	0.18	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	1.00	N	122990	500	140 억	1299180	N	N	0	N	N
53	20250116	130816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	50	2	0.96	235686380	45201	70.44	5200	5250	5180	6740	3640	5190	5214.19	4.70	10549	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1450	11.17	0.42	12	0.16	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	5460	-4.03	20250108	5020	4.38	20250102	9430	-44.43	20240503	4980	5.22	20241209	1.00	N	122990	500	140 억	1299180	N	N	0	N	N
54	20250116	120816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5210	20	2	0.39	114136890	21940	34.19	5200	5230	5180	6740	3640	5190	5202.23	4.70	2261	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1442	11.11	0.41	12	0.08	469.00	12579.00	9430	20240503	-44.75	4980	20241209	4.62	5460	-4.58	20250108	5020	3.78	20250102	9430	-44.75	20240503	4980	4.62	20241209	1.00	N	122990	500	140 억	1299180	N	N	0	N	N
55	20250116	110817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5210	20	2	0.39	96679550	18585	28.96	5200	5230	5180	6740	3640	5190	5202.02	4.70	463	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1442	11.11	0.41	12	0.07	469.00	12579.00	9430	20240503	-44.75	4980	20241209	4.62	5460	-4.58	20250108	5020	3.78	20250102	9430	-44.75	20240503	4980	4.62	20241209	1.00	N	122990	500	140 억	1299180	N	N	0	N	N
56	20250116	100817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	30	2	0.58	53904610	10357	16.14	5200	5230	5180	6740	3640	5190	5204.65	4.70	-416	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1444	11.13	0.41	12	0.04	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	1.00	N	122990	500	140 억	1299180	N	N	0	N	N
57	20250116	090819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	30	2	0.58	2074470	398	0.62	5200	5220	5200	6740	3640	5190	5212.24	4.70	16	5316	5252	5206	5142	5096	5230	5120	141	1550	500	3840	10	1	27671533	1444	11.13	0.41	12	0.00	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	1.00	N	122990	500	140 억	1299180	N	N	0	N	N
58	20250115	160814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	-40	5	-0.76	333211000	64103	300.33	5240	5270	5160	6790	3670	5230	5198.06	4.76	-6783	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1436	11.07	0.41	12	0.23	469.00	12579.00	9430	20240503	-44.96	4980	20241209	4.22	5460	-4.95	20250108	5020	3.39	20250102	9430	-44.96	20240503	4980	4.22	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
59	20250115	150815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	-40	5	-0.76	315700650	60723	284.50	5240	5270	5160	6790	3670	5230	5199.03	4.76	-6287	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1436	11.07	0.41	12	0.22	469.00	12579.00	9430	20240503	-44.96	4980	20241209	4.22	5460	-4.95	20250108	5020	3.39	20250102	9430	-44.96	20240503	4980	4.22	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
60	20250115	140809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	-40	5	-0.76	219987360	42228	197.84	5240	5270	5180	6790	3670	5230	5209.51	4.76	422	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1436	11.07	0.41	12	0.15	469.00	12579.00	9430	20240503	-44.96	4980	20241209	4.22	5460	-4.95	20250108	5020	3.39	20250102	9430	-44.96	20240503	4980	4.22	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
61	20250115	130815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	-40	5	-0.76	186234410	35725	167.38	5240	5270	5180	6790	3670	5230	5213.00	4.76	1102	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1436	11.07	0.41	12	0.13	469.00	12579.00	9430	20240503	-44.96	4980	20241209	4.22	5460	-4.95	20250108	5020	3.39	20250102	9430	-44.96	20240503	4980	4.22	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
62	20250115	120758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-10	5	-0.19	166349550	31897	149.44	5240	5270	5180	6790	3670	5230	5215.21	4.76	1098	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1444	11.13	0.41	12	0.12	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
63	20250115	110815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-10	5	-0.19	92327440	17659	82.74	5240	5270	5200	6790	3670	5230	5228.35	4.76	415	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1444	11.13	0.41	12	0.06	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
64	20250115	100815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5250	20	2	0.38	38550840	7355	34.46	5240	5270	5210	6790	3670	5230	5241.45	4.76	-104	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1453	11.19	0.42	12	0.03	469.00	12579.00	9430	20240503	-44.33	4980	20241209	5.42	5460	-3.85	20250108	5020	4.58	20250102	9430	-44.33	20240503	4980	5.42	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
65	20250115	090818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	10	2	0.19	393030	75	0.35	5240	5250	5230	6790	3670	5230	5240.40	4.76	0	5290	5260	5230	5200	5170	5245	5185	141	1560	500	3870	10	1	27671533	1450	11.17	0.42	12	0.00	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	5460	-4.03	20250108	5020	4.38	20250102	9430	-44.43	20240503	4980	5.22	20241209	0.98	N	122990	500	140 억	1315967	N	N	0	N	N
66	20250114	160800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	0	3	0.00	111450420	21340	37.28	5240	5260	5200	6790	3670	5230	5222.61	4.78	-4933	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1447	11.15	0.42	12	0.08	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
67	20250114	150813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	0	3	0.00	108873640	20847	36.42	5240	5260	5200	6790	3670	5230	5222.51	4.78	-4731	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1447	11.15	0.42	12	0.08	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
68	20250114	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	10	2	0.19	75110110	14380	25.12	5240	5260	5200	6790	3670	5230	5223.23	4.78	-3637	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1450	11.17	0.42	12	0.05	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	5460	-4.03	20250108	5020	4.38	20250102	9430	-44.43	20240503	4980	5.22	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
69	20250114	130811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	10	2	0.19	60474360	11582	20.23	5240	5260	5200	6790	3670	5230	5221.41	4.78	-3536	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1450	11.17	0.42	12	0.04	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	5460	-4.03	20250108	5020	4.38	20250102	9430	-44.43	20240503	4980	5.22	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
70	20250114	120807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5240	10	2	0.19	37365170	7158	12.51	5240	5250	5200	6790	3670	5230	5220.06	4.78	-3464	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1450	11.17	0.42	12	0.03	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	5460	-4.03	20250108	5020	4.38	20250102	9430	-44.43	20240503	4980	5.22	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
71	20250114	110807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5210	-20	5	-0.38	29042630	5564	9.72	5240	5250	5200	6790	3670	5230	5219.74	4.78	-2753	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1442	11.11	0.41	12	0.02	469.00	12579.00	9430	20240503	-44.75	4980	20241209	4.62	5460	-4.58	20250108	5020	3.78	20250102	9430	-44.75	20240503	4980	4.62	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
72	20250114	100805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	0	3	0.00	19059260	3649	6.37	5240	5250	5200	6790	3670	5230	5223.15	4.78	-1361	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1447	11.15	0.42	12	0.01	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
73	20250114	090810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5250	20	2	0.38	870360	166	0.29	5240	5250	5220	6790	3670	5230	5243.13	4.78	-26	5430	5330	5250	5150	5070	5290	5110	141	1560	500	3870	10	1	27671533	1453	11.19	0.42	12	0.00	469.00	12579.00	9430	20240503	-44.33	4980	20241209	5.42	5460	-3.85	20250108	5020	4.58	20250102	9430	-44.33	20240503	4980	5.42	20241209	0.96	N	122990	500	140 억	1321911	N	N	0	N	N
74	20250113	160758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	-110	5	-2.06	298547360	57240	91.14	5350	5350	5170	6940	3740	5340	5215.71	4.84	-17431	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1447	11.15	0.42	12	0.21	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5460	-4.21	20250108	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
75	20250113	150802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	-150	5	-2.81	285727650	54780	87.22	5350	5350	5170	6940	3740	5340	5215.91	4.84	-16257	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1436	11.07	0.41	12	0.20	469.00	12579.00	9430	20240503	-44.96	4980	20241209	4.22	5460	-4.95	20250108	5020	3.39	20250102	9430	-44.96	20240503	4980	4.22	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
76	20250113	140747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	-140	5	-2.62	264256950	50641	80.63	5350	5350	5170	6940	3740	5340	5218.24	4.84	-13611	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1439	11.09	0.41	12	0.18	469.00	12579.00	9430	20240503	-44.86	4980	20241209	4.42	5460	-4.76	20250108	5020	3.59	20250102	9430	-44.86	20240503	4980	4.42	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
77	20250113	130751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	-140	5	-2.62	252694380	48413	77.08	5350	5350	5170	6940	3740	5340	5219.56	4.84	-12176	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1439	11.09	0.41	12	0.17	469.00	12579.00	9430	20240503	-44.86	4980	20241209	4.42	5460	-4.76	20250108	5020	3.59	20250102	9430	-44.86	20240503	4980	4.42	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
78	20250113	120754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5210	-130	5	-2.43	209880800	40169	63.96	5350	5350	5170	6940	3740	5340	5224.94	4.84	-8515	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1442	11.11	0.41	12	0.15	469.00	12579.00	9430	20240503	-44.75	4980	20241209	4.62	5460	-4.58	20250108	5020	3.78	20250102	9430	-44.75	20240503	4980	4.62	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
79	20250113	110752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	-120	5	-2.25	196888450	37674	59.99	5350	5350	5170	6940	3740	5340	5226.11	4.84	-6574	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1444	11.13	0.41	12	0.14	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5460	-4.40	20250108	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
80	20250113	100752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	-70	5	-1.31	42411830	8033	12.79	5350	5350	5250	6940	3740	5340	5279.70	4.84	1927	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1458	11.24	0.42	12	0.03	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	5460	-3.48	20250108	5020	4.98	20250102	9430	-44.11	20240503	4980	5.82	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
81	20250113	090757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5250	-90	5	-1.69	15662840	2951	4.70	5350	5350	5250	6940	3740	5340	5307.64	4.84	1108	5460	5400	5330	5270	5200	5365	5235	141	1600	500	3950	10	1	27671533	1453	11.19	0.42	12	0.01	469.00	12579.00	9430	20240503	-44.33	4980	20241209	5.42	5460	-3.85	20250108	5020	4.58	20250102	9430	-44.33	20240503	4980	5.42	20241209	0.97	N	122990	500	140 억	1339343	N	N	18	N	N
82	20250110	160734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	-50	5	-0.93	331633580	62496	171.23	5390	5390	5260	7000	3780	5390	5306.48	4.83	-299	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1478	11.39	0.42	12	0.23	469.00	12579.00	9430	20240503	-43.37	4980	20241209	7.23	5460	-2.20	20250108	5020	6.37	20250102	9430	-43.37	20240503	4980	7.23	20241209	0.99	N	122990	500	140 억	1335589	N	N	18	N	N
83	20250110	150745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5270	-120	5	-2.23	229361320	43156	118.24	5390	5390	5270	7000	3780	5390	5314.70	4.83	-4190	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1458	11.24	0.42	12	0.16	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	5460	-3.48	20250108	5020	4.98	20250102	9430	-44.11	20240503	4980	5.82	20241209	0.99	N	122990	500	140 억	1335589	N	N	0	N	N
84	20250110	140749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	-60	5	-1.11	101688560	19066	52.24	5390	5390	5290	7000	3780	5390	5333.50	4.83	-7400	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1475	11.36	0.42	12	0.07	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	0.99	N	122990	500	140 억	1335589	N	N	0	N	N
85	20250110	130748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5320	-70	5	-1.30	98684330	18502	50.69	5390	5390	5290	7000	3780	5390	5333.71	4.83	-7051	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1472	11.34	0.42	12	0.07	469.00	12579.00	9430	20240503	-43.58	4980	20241209	6.83	5460	-2.56	20250108	5020	5.98	20250102	9430	-43.58	20240503	4980	6.83	20241209	0.99	N	122990	500	140 억	1335589	N	N	0	N	N
86	20250110	120749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	-60	5	-1.11	85683860	16062	44.01	5390	5390	5290	7000	3780	5390	5334.57	4.83	-6346	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1475	11.36	0.42	12	0.06	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	0.99	N	122990	500	140 억	1335589	N	N	0	N	N
87	20250110	110747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	-50	5	-0.93	79037590	14815	40.59	5390	5390	5290	7000	3780	5390	5334.97	4.83	-5583	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1478	11.39	0.42	12	0.05	469.00	12579.00	9430	20240503	-43.37	4980	20241209	7.23	5460	-2.20	20250108	5020	6.37	20250102	9430	-43.37	20240503	4980	7.23	20241209	0.99	N	122990	500	140 억	1335589	N	N	0	N	N
88	20250110	100745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	-50	5	-0.93	15973910	2990	8.19	5390	5390	5330	7000	3780	5390	5342.44	4.83	-1847	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1478	11.39	0.42	12	0.01	469.00	12579.00	9430	20240503	-43.37	4980	20241209	7.23	5460	-2.20	20250108	5020	6.37	20250102	9430	-43.37	20240503	4980	7.23	20241209	0.99	N	122990	500	140 억	1335589	N	N	0	N	N
89	20250110	090749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-10	5	-0.19	429770	80	0.22	5390	5390	5350	7000	3780	5390	5372.12	4.83	-13	5510	5450	5390	5330	5270	5420	5300	141	1610	500	3980	10	1	27671533	1489	11.47	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5460	-1.47	20250108	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	0.99	N	122990	500	140 억	1335589	N	N	0	N	N
90	20250109	160742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	-40	5	-0.74	195909900	36497	81.40	5430	5450	5330	7050	3810	5430	5367.83	4.86	-11318	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1491	11.49	0.43	12	0.13	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
91	20250109	150740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5350	-80	5	-1.47	177855020	33131	73.89	5430	5450	5330	7050	3810	5430	5368.24	4.86	-10080	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1480	11.41	0.43	12	0.12	469.00	12579.00	9430	20240503	-43.27	4980	20241209	7.43	5460	-2.01	20250108	5020	6.57	20250102	9430	-43.27	20240503	4980	7.43	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
92	20250109	140743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5350	-80	5	-1.47	144461000	26899	59.99	5430	5450	5330	7050	3810	5430	5370.50	4.86	-8741	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1480	11.41	0.43	12	0.10	469.00	12579.00	9430	20240503	-43.27	4980	20241209	7.43	5460	-2.01	20250108	5020	6.57	20250102	9430	-43.27	20240503	4980	7.43	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
93	20250109	130743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-70	5	-1.29	104461770	19428	43.33	5430	5450	5330	7050	3810	5430	5376.87	4.86	-6408	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1483	11.43	0.43	12	0.07	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5460	-1.83	20250108	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
94	20250109	120743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-70	5	-1.29	85044060	15801	35.24	5430	5450	5330	7050	3810	5430	5382.19	4.86	-5757	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1483	11.43	0.43	12	0.06	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5460	-1.83	20250108	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
95	20250109	110748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-50	5	-0.92	67895780	12600	28.10	5430	5450	5330	7050	3810	5430	5388.55	4.86	-3698	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1489	11.47	0.43	12	0.05	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5460	-1.47	20250108	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
96	20250109	100745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	-30	5	-0.55	31908960	5889	13.13	5430	5450	5370	7050	3810	5430	5418.40	4.86	-4089	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1494	11.51	0.43	12	0.02	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5460	-1.10	20250108	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
97	20250109	090748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	-20	5	-0.37	7200340	1327	2.96	5430	5450	5400	7050	3810	5430	5426.03	4.86	-780	5536	5482	5406	5352	5276	5510	5380	141	1620	500	4010	10	1	27671533	1497	11.54	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.63	4980	20241209	8.63	5460	-0.92	20250108	5020	7.77	20250102	9430	-42.63	20240503	4980	8.63	20241209	0.99	N	122990	500	140 억	1343969	N	N	5	N	N
98	20250108	160737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	50	2	0.93	240643860	44579	114.46	5350	5460	5330	6990	3770	5380	5397.83	4.84	4785	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1503	11.58	0.43	12	0.16	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	5460	-0.55	20250108	5020	8.17	20250102	9430	-42.42	20240503	4980	9.04	20241209	1.01	N	122990	500	140 억	1338854	N	N	5	N	N
99	20250108	150740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	50	2	0.93	221169720	40992	105.25	5350	5460	5330	6990	3770	5380	5395.44	4.84	5578	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1503	11.58	0.43	12	0.15	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	5460	-0.55	20250108	5020	8.17	20250102	9430	-42.42	20240503	4980	9.04	20241209	1.01	N	122990	500	140 억	1338854	N	N	0	N	N
100	20250108	140743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	50	2	0.93	201723680	37395	96.01	5350	5460	5330	6990	3770	5380	5394.40	4.84	5390	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1503	11.58	0.43	12	0.14	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	5460	-0.55	20250108	5020	8.17	20250102	9430	-42.42	20240503	4980	9.04	20241209	1.01	N	122990	500	140 억	1338854	N	N	0	N	N
101	20250108	130742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	50	2	0.93	193939490	35959	92.33	5350	5460	5330	6990	3770	5380	5393.35	4.84	5321	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1503	11.58	0.43	12	0.13	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	5460	-0.55	20250108	5020	8.17	20250102	9430	-42.42	20240503	4980	9.04	20241209	1.01	N	122990	500	140 억	1338854	N	N	0	N	N
102	20250108	120738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	40	2	0.74	170726530	31669	81.31	5350	5460	5330	6990	3770	5380	5390.97	4.84	5705	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1500	11.56	0.43	12	0.11	469.00	12579.00	9430	20240503	-42.52	4980	20241209	8.84	5460	-0.73	20250108	5020	7.97	20250102	9430	-42.52	20240503	4980	8.84	20241209	1.01	N	122990	500	140 억	1338854	N	N	0	N	N
103	20250108	110740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	0	3	0.00	81601090	15213	39.06	5350	5400	5330	6990	3770	5380	5363.91	4.84	4776	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1489	11.47	0.43	12	0.05	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5420	-0.74	20250106	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	1.01	N	122990	500	140 억	1338854	N	N	0	N	N
104	20250108	100741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-20	5	-0.37	46405910	8663	22.24	5350	5380	5330	6990	3770	5380	5356.79	4.84	337	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1483	11.43	0.43	12	0.03	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5420	-1.11	20250106	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	1.01	N	122990	500	140 억	1338854	N	N	0	N	N
105	20250108	090741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5350	-30	5	-0.56	9471610	1771	4.55	5350	5350	5340	6990	3770	5380	5348.17	4.84	-421	5473	5426	5373	5326	5273	5430	5330	141	1610	500	3980	10	1	27671533	1480	11.41	0.43	12	0.01	469.00	12579.00	9430	20240503	-43.27	4980	20241209	7.43	5420	-1.29	20250106	5020	6.57	20250102	9430	-43.27	20240503	4980	7.43	20241209	1.01	N	122990	500	140 억	1338854	N	N	0	N	N
106	20250107	160734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	10	2	0.19	209413580	38948	35.87	5380	5420	5320	6980	3760	5370	5376.75	4.87	-10076	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1489	11.47	0.43	12	0.14	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5420	0.00	20250106	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
107	20250107	150736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	0	3	0.00	202443670	37650	34.68	5380	5420	5320	6980	3760	5370	5376.99	4.87	-9603	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1486	11.45	0.43	12	0.14	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5420	0.00	20250106	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
108	20250107	140734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	10	2	0.19	176915690	32893	30.30	5380	5420	5320	6980	3760	5370	5378.52	4.87	-6816	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1489	11.47	0.43	12	0.12	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5420	0.00	20250106	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
109	20250107	130733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	30	2	0.56	158954880	29558	27.23	5380	5420	5320	6980	3760	5370	5377.73	4.87	-5889	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1494	11.51	0.43	12	0.11	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5420	0.00	20250106	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
110	20250107	120735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	30	2	0.56	135281940	25165	23.18	5380	5420	5320	6980	3760	5370	5375.80	4.87	-3040	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1494	11.51	0.43	12	0.09	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5420	0.00	20250106	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
111	20250107	110730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	20	2	0.37	105252440	19587	18.04	5380	5420	5320	6980	3760	5370	5373.59	4.87	-4292	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1491	11.49	0.43	12	0.07	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5420	0.00	20250106	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
112	20250107	100736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	0	3	0.00	68298450	12721	11.72	5380	5420	5320	6980	3760	5370	5368.95	4.87	-7166	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1486	11.45	0.43	12	0.05	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5420	0.00	20250106	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
113	20250107	090738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	50	2	0.93	8289520	1534	1.41	5380	5420	5380	6980	3760	5370	5403.86	4.87	-1001	5583	5476	5313	5206	5043	5530	5260	141	1610	500	3970	10	1	27671533	1500	11.56	0.43	12	0.01	469.00	12579.00	9430	20240503	-42.52	4980	20241209	8.84	5420	0.00	20250106	5020	7.97	20250102	9430	-42.52	20240503	4980	8.84	20241209	1.00	N	122990	500	140 억	1348552	N	N	52	N	N
114	20250106	160727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	180	2	3.47	577936010	108223	135.21	5160	5420	5150	6740	3640	5190	5340.20	4.77	29357	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1486	11.45	0.43	12	0.39	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5420	-0.92	20250106	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	0.97	N	122990	500	140 억	1318893	N	N	52	N	N
115	20250106	150725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	170	2	3.28	542723070	101633	126.98	5160	5420	5150	6740	3640	5190	5340.03	4.77	29056	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1483	11.43	0.43	12	0.37	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5420	-1.11	20250106	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	0.97	N	122990	500	140 억	1318893	N	N	20	N	N
116	20250106	140726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	180	2	3.47	504175320	94441	118.00	5160	5420	5150	6740	3640	5190	5338.52	4.77	29338	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1486	11.45	0.43	12	0.34	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5420	-0.92	20250106	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	0.97	N	122990	500	140 억	1318893	N	N	20	N	N
117	20250106	130724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	180	2	3.47	460238250	86272	107.79	5160	5420	5150	6740	3640	5190	5334.73	4.77	31514	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1486	11.45	0.43	12	0.31	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5420	-0.92	20250106	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	0.97	N	122990	500	140 억	1318893	N	N	20	N	N
118	20250106	120723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	180	2	3.47	428077750	80286	100.31	5160	5420	5150	6740	3640	5190	5331.91	4.77	31910	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1486	11.45	0.43	12	0.29	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5420	-0.92	20250106	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	0.97	N	122990	500	140 억	1318893	N	N	20	N	N
119	20250106	110722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	210	2	4.05	351541170	66068	82.55	5160	5410	5150	6740	3640	5190	5320.90	4.77	27649	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1494	11.51	0.43	12	0.24	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5410	-0.18	20250106	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	0.97	N	122990	500	140 억	1318893	N	N	20	N	N
120	20250106	100721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	180	2	3.47	150383370	28581	35.71	5160	5370	5150	6740	3640	5190	5261.66	4.77	8808	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1486	11.45	0.43	12	0.10	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5370	0.00	20250106	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	0.97	N	122990	500	140 억	1318893	N	N	20	N	N
121	20250106	090719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	0	3	0.00	8689940	1680	2.10	5160	5190	5150	6740	3640	5190	5172.58	4.77	-15	5363	5276	5183	5096	5003	5320	5140	141	1550	500	3840	10	1	27671533	1436	11.07	0.41	12	0.01	469.00	12579.00	9430	20240503	-44.96	4980	20241209	4.22	5270	-1.52	20250103	5020	3.39	20250102	9430	-44.96	20240503	4980	4.22	20241209	0.97	N	122990	500	140 억	1318893	N	N	20	N	N
122	20250103	160716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5190	70	2	1.37	410856810	79615	214.87	5110	5270	5090	6650	3590	5120	5160.22	4.68	-6869	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1436	11.07	0.41	12	0.29	469.00	12579.00	9430	20240503	-44.96	4980	20241209	4.22	5270	-1.52	20250103	5020	3.39	20250102	9430	-44.96	20240503	4980	4.22	20241209	0.99	N	122990	500	140 억	1296169	N	N	20	N	N
123	20250103	150719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5120	0	3	0.00	296582910	57333	154.73	5110	5270	5090	6650	3590	5120	5172.99	4.68	-4439	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1417	10.92	0.41	12	0.21	469.00	12579.00	9430	20240503	-45.71	4980	20241209	2.81	5270	-2.85	20250103	5020	1.99	20250102	9430	-45.71	20240503	4980	2.81	20241209	0.99	N	122990	500	140 억	1296169	N	N	0	N	N
124	20250103	140719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5210	90	2	1.76	155423510	29884	80.65	5110	5270	5090	6650	3590	5120	5200.89	4.68	4150	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1442	11.11	0.41	12	0.11	469.00	12579.00	9430	20240503	-44.75	4980	20241209	4.62	5270	-1.14	20250103	5020	3.78	20250102	9430	-44.75	20240503	4980	4.62	20241209	0.99	N	122990	500	140 억	1296169	N	N	0	N	N
125	20250103	130719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5210	90	2	1.76	145953210	28064	75.74	5110	5270	5090	6650	3590	5120	5200.73	4.68	4111	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1442	11.11	0.41	12	0.10	469.00	12579.00	9430	20240503	-44.75	4980	20241209	4.62	5270	-1.14	20250103	5020	3.78	20250102	9430	-44.75	20240503	4980	4.62	20241209	0.99	N	122990	500	140 억	1296169	N	N	0	N	N
126	20250103	120717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5220	100	2	1.95	131315090	25252	68.15	5110	5270	5090	6650	3590	5120	5200.19	4.68	3520	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1444	11.13	0.41	12	0.09	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	5270	-0.95	20250103	5020	3.98	20250102	9430	-44.64	20240503	4980	4.82	20241209	0.99	N	122990	500	140 억	1296169	N	N	0	N	N
127	20250103	110719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5230	110	2	2.15	113603650	21876	59.04	5110	5250	5090	6650	3590	5120	5193.07	4.68	4136	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1447	11.15	0.42	12	0.08	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	5250	-0.38	20250103	5020	4.18	20250102	9430	-44.54	20240503	4980	5.02	20241209	0.99	N	122990	500	140 억	1296169	N	N	0	N	N
128	20250103	100716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	80	2	1.56	71850690	13895	37.50	5110	5210	5090	6650	3590	5120	5170.97	4.68	3088	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1439	11.09	0.41	12	0.05	469.00	12579.00	9430	20240503	-44.86	4980	20241209	4.42	5210	-0.19	20250103	5020	3.59	20250102	9430	-44.86	20240503	4980	4.42	20241209	0.99	N	122990	500	140 억	1296169	N	N	0	N	N
129	20250103	090720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5120	0	3	0.00	3754060	735	1.98	5110	5120	5090	6650	3590	5120	5107.56	4.68	57	5200	5160	5090	5050	4980	5125	5015	141	1530	500	3780	10	1	27671533	1417	10.92	0.41	12	0.00	469.00	12579.00	9430	20240503	-45.71	4980	20241209	2.81	5130	-0.19	20250102	5020	1.99	20250102	9430	-45.71	20240503	4980	2.81	20241209	0.99	N	122990	500	140 억	1296169	N	N	0	N	N
130	20250102	160711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5120	20	2	0.39	186861290	36923	133.97	5130	5130	5020	6630	3570	5100	5060.84	4.69	-2074	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1417	10.92	0.41	12	0.13	469.00	12579.00	9430	20240503	-45.71	4980	20241209	2.81	5130	-0.19	20250102	5020	1.99	20250102	9430	-45.71	20240503	4980	2.81	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N
131	20250102	150714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5090	-10	5	-0.20	183015940	36170	131.24	5130	5130	5020	6630	3570	5100	5059.88	4.69	-2201	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1408	10.85	0.40	12	0.13	469.00	12579.00	9430	20240503	-46.02	4980	20241209	2.21	5130	-0.78	20250102	5020	1.39	20250102	9430	-46.02	20240503	4980	2.21	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N
132	20250102	140711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5030	-70	5	-1.37	153482740	30358	110.15	5130	5130	5020	6630	3570	5100	5055.76	4.69	-3617	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1392	10.72	0.40	12	0.11	469.00	12579.00	9430	20240503	-46.66	4980	20241209	1.00	5130	-1.95	20250102	5020	0.20	20250102	9430	-46.66	20240503	4980	1.00	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N
133	20250102	130711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5060	-40	5	-0.78	103376670	20416	74.08	5130	5130	5020	6630	3570	5100	5063.51	4.69	-6704	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1400	10.79	0.40	12	0.07	469.00	12579.00	9430	20240503	-46.34	4980	20241209	1.61	5130	-1.36	20250102	5020	0.80	20250102	9430	-46.34	20240503	4980	1.61	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N
134	20250102	120710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5070	-30	5	-0.59	76483960	15093	54.76	5130	5130	5020	6630	3570	5100	5067.51	4.69	-5779	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1403	10.81	0.40	12	0.05	469.00	12579.00	9430	20240503	-46.24	4980	20241209	1.81	5130	-1.17	20250102	5020	1.00	20250102	9430	-46.24	20240503	4980	1.81	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N
135	20250102	110701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5050	-50	5	-0.98	26649460	5237	19.00	5130	5130	5050	6630	3570	5100	5088.69	4.69	-1765	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1397	10.77	0.40	12	0.02	469.00	12579.00	9430	20240503	-46.45	4980	20241209	1.41	5130	-1.56	20250102	5050	0.00	20250102	9430	-46.45	20240503	4980	1.41	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N
136	20250102	100708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5080	-20	5	-0.39	4229760	828	3.00	5130	5130	5080	6630	3570	5100	5108.41	4.69	-213	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1406	10.83	0.40	12	0.00	469.00	12579.00	9430	20240503	-46.13	4980	20241209	2.01	5130	-0.97	20250102	5080	0.00	20250102	9430	-46.13	20240503	4980	2.01	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N
137	20250102	090702	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5100	0	3	0.00	0	0	0.00	0	0	0	6630	3570	5100	0.00	4.69	0	5213	5156	5093	5036	4973	5185	5065	141	1530	500	3770	10	1	27671533	1411	10.87	0.41	12	0.00	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	0	0.00	0	0	0.00	0	9430	-45.92	20240503	4980	2.41	20241209	0.98	N	122990	500	140 억	1297363	N	N	31	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History