KissMeData/252990/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 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	161053	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5090	-60	5	-1.17	1349994730	265491	35.54	5090	5190	5020	6690	3610	5150	5084.82	0.10	1301	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	2972	-195.77	2.44	12	0.45	-26.00	2085.00	9280	20240418	-45.15	3505	20241210	45.22	5720	-11.01	20250107	3890	30.85	20250102	9280	-45.15	20240418	3505	45.22	20241210	3.60	N	252990	500	291 억	60434	N	N	20	N	N
3	20250124	151052	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5040	-110	5	-2.14	1178013610	231574	31.00	5090	5190	5020	6690	3610	5150	5086.91	0.10	-16343	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	2943	-193.85	2.42	12	0.40	-26.00	2085.00	9280	20240418	-45.69	3505	20241210	43.79	5720	-11.89	20250107	3890	29.56	20250102	9280	-45.69	20240418	3505	43.79	20241210	3.60	N	252990	500	291 억	60434	N	N	0	N	N
4	20250124	141051	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5070	-80	5	-1.55	969025070	190125	25.45	5090	5190	5040	6690	3610	5150	5096.71	0.10	-9998	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	2960	-195.00	2.43	12	0.33	-26.00	2085.00	9280	20240418	-45.37	3505	20241210	44.65	5720	-11.36	20250107	3890	30.33	20250102	9280	-45.37	20240418	3505	44.65	20241210	3.60	N	252990	500	291 억	60434	N	N	0	N	N
5	20250124	131052	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5100	-50	5	-0.97	734486650	143775	19.25	5090	5190	5060	6690	3610	5150	5108.51	0.10	-3380	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	2978	-196.15	2.45	12	0.25	-26.00	2085.00	9280	20240418	-45.04	3505	20241210	45.51	5720	-10.84	20250107	3890	31.11	20250102	9280	-45.04	20240418	3505	45.51	20241210	3.60	N	252990	500	291 억	60434	N	N	0	N	N
6	20250124	121048	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5110	-40	5	-0.78	652490680	127682	17.09	5090	5190	5060	6690	3610	5150	5110.20	0.10	-3394	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	2984	-196.54	2.45	12	0.22	-26.00	2085.00	9280	20240418	-44.94	3505	20241210	45.79	5720	-10.66	20250107	3890	31.36	20250102	9280	-44.94	20240418	3505	45.79	20241210	3.60	N	252990	500	291 억	60434	N	N	0	N	N
7	20250124	111050	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5090	-60	5	-1.17	531277150	103873	13.91	5090	5190	5060	6690	3610	5150	5114.59	0.10	-5716	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	2972	-195.77	2.44	12	0.18	-26.00	2085.00	9280	20240418	-45.15	3505	20241210	45.22	5720	-11.01	20250107	3890	30.85	20250102	9280	-45.15	20240418	3505	45.22	20241210	3.60	N	252990	500	291 억	60434	N	N	0	N	N
8	20250124	101046	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5140	-10	5	-0.19	385667370	75369	10.09	5090	5190	5060	6690	3610	5150	5116.94	0.10	-925	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	3001	-197.69	2.47	12	0.13	-26.00	2085.00	9280	20240418	-44.61	3505	20241210	46.65	5720	-10.14	20250107	3890	32.13	20250102	9280	-44.61	20240418	3505	46.65	20241210	3.60	N	252990	500	291 억	60434	N	N	0	N	N
9	20250124	091054	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5090	-60	5	-1.17	153845850	30219	4.05	5090	5170	5060	6690	3610	5150	5090.51	0.10	5421	5543	5346	5223	5026	4903	5285	4965	292	1540	500	3810	10	1	58388063	2972	-195.77	2.44	12	0.05	-26.00	2085.00	9280	20240418	-45.15	3505	20241210	45.22	5720	-11.01	20250107	3890	30.85	20250102	9280	-45.15	20240418	3505	45.22	20241210	3.60	N	252990	500	291 억	60434	N	N	0	N	N
10	20250123	161046	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5150	-30	5	-0.58	3858415770	736579	114.16	5300	5420	5100	6730	3630	5180	5238.35	0.24	-92939	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	3007	-198.08	2.47	12	1.26	-26.00	2085.00	9280	20240418	-44.50	3505	20241210	46.93	5720	-9.97	20250107	3890	32.39	20250102	9280	-44.50	20240418	3505	46.93	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
11	20250123	151044	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5130	-50	5	-0.97	3740621810	713690	110.62	5300	5420	5100	6730	3630	5180	5241.24	0.24	-92781	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	2995	-197.31	2.46	12	1.22	-26.00	2085.00	9280	20240418	-44.72	3505	20241210	46.36	5720	-10.31	20250107	3890	31.88	20250102	9280	-44.72	20240418	3505	46.36	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
12	20250123	141047	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5170	-10	5	-0.19	3379377310	643752	99.78	5300	5420	5100	6730	3630	5180	5249.50	0.24	-88325	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	3019	-198.85	2.48	12	1.10	-26.00	2085.00	9280	20240418	-44.29	3505	20241210	47.50	5720	-9.62	20250107	3890	32.90	20250102	9280	-44.29	20240418	3505	47.50	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
13	20250123	131044	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5200	20	2	0.39	3198463550	608863	94.37	5300	5420	5100	6730	3630	5180	5253.17	0.24	-77591	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	3036	-200.00	2.49	12	1.04	-26.00	2085.00	9280	20240418	-43.97	3505	20241210	48.36	5720	-9.09	20250107	3890	33.68	20250102	9280	-43.97	20240418	3505	48.36	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
14	20250123	121044	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5200	20	2	0.39	3041063780	578543	89.67	5300	5420	5100	6730	3630	5180	5256.42	0.24	-71068	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	3036	-200.00	2.49	12	0.99	-26.00	2085.00	9280	20240418	-43.97	3505	20241210	48.36	5720	-9.09	20250107	3890	33.68	20250102	9280	-43.97	20240418	3505	48.36	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
15	20250123	111035	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5140	-40	5	-0.77	2918037980	554691	85.97	5300	5420	5100	6730	3630	5180	5260.65	0.24	-72742	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	3001	-197.69	2.47	12	0.95	-26.00	2085.00	9280	20240418	-44.61	3505	20241210	46.65	5720	-10.14	20250107	3890	32.13	20250102	9280	-44.61	20240418	3505	46.65	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
16	20250123	101043	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5230	50	2	0.97	2274840610	430312	66.70	5300	5420	5160	6730	3630	5180	5286.49	0.24	-84232	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	3054	-201.15	2.51	12	0.74	-26.00	2085.00	9280	20240418	-43.64	3505	20241210	49.22	5720	-8.57	20250107	3890	34.45	20250102	9280	-43.64	20240418	3505	49.22	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
17	20250123	091044	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5250	70	2	1.35	748031490	142305	22.06	5300	5350	5160	6730	3630	5180	5256.54	0.24	-55602	5363	5271	5098	5006	4833	5317	5052	292	1550	500	3830	10	1	58388063	3065	-201.92	2.52	12	0.24	-26.00	2085.00	9280	20240418	-43.43	3505	20241210	49.79	5720	-8.22	20250107	3890	34.96	20250102	9280	-43.43	20240418	3505	49.79	20241210	3.66	N	252990	500	291 억	140324	N	N	123	N	N
18	20250122	161036	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5180	180	2	3.60	2868406120	564108	72.39	5070	5190	4925	6500	3500	5000	5084.72	0.30	-37562	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	10	1	58388063	3025	-199.23	2.48	12	0.97	-26.00	2085.00	9280	20240418	-44.18	3505	20241210	47.79	5720	-9.44	20250107	3890	33.16	20250102	9280	-44.18	20240418	3505	47.79	20241210	3.70	N	252990	500	291 억	172409	N	N	123	N	N
19	20250122	151038	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5170	170	2	3.40	2589373930	510138	65.46	5070	5180	4925	6500	3500	5000	5075.83	0.30	-36546	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	10	1	58388063	3019	-198.85	2.48	12	0.87	-26.00	2085.00	9280	20240418	-44.29	3505	20241210	47.50	5720	-9.62	20250107	3890	32.90	20250102	9280	-44.29	20240418	3505	47.50	20241210	3.70	N	252990	500	291 억	172409	N	N	22	N	N
20	20250122	141037	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5150	150	2	3.00	1783452520	353929	45.42	5070	5180	4925	6500	3500	5000	5039.01	0.30	-22215	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	10	1	58388063	3007	-198.08	2.47	12	0.61	-26.00	2085.00	9280	20240418	-44.50	3505	20241210	46.93	5720	-9.97	20250107	3890	32.39	20250102	9280	-44.50	20240418	3505	46.93	20241210	3.70	N	252990	500	291 억	172409	N	N	22	N	N
21	20250122	131037	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5050	50	2	1.00	1041515030	208830	26.80	5070	5080	4925	6500	3500	5000	4987.38	0.30	-51620	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	10	1	58388063	2949	-194.23	2.42	12	0.36	-26.00	2085.00	9280	20240418	-45.58	3505	20241210	44.08	5720	-11.71	20250107	3890	29.82	20250102	9280	-45.58	20240418	3505	44.08	20241210	3.70	N	252990	500	291 억	172409	N	N	22	N	N
22	20250122	121036	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4970	-30	5	-0.60	815578145	163877	21.03	5070	5080	4925	6500	3500	5000	4976.77	0.30	-51054	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	5	1	58388063	2902	-191.15	2.38	12	0.28	-26.00	2085.00	9280	20240418	-46.44	3505	20241210	41.80	5720	-13.11	20250107	3890	27.76	20250102	9280	-46.44	20240418	3505	41.80	20241210	3.70	N	252990	500	291 억	172409	N	N	22	N	N
23	20250122	111038	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4980	-20	5	-0.40	733641150	147393	18.91	5070	5080	4925	6500	3500	5000	4977.45	0.30	-45447	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	5	1	58388063	2908	-191.54	2.39	12	0.25	-26.00	2085.00	9280	20240418	-46.34	3505	20241210	42.08	5720	-12.94	20250107	3890	28.02	20250102	9280	-46.34	20240418	3505	42.08	20241210	3.70	N	252990	500	291 억	172409	N	N	22	N	N
24	20250122	101037	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4985	-15	5	-0.30	606696065	121858	15.64	5070	5080	4925	6500	3500	5000	4978.71	0.30	-36897	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	5	1	58388063	2911	-191.73	2.39	12	0.21	-26.00	2085.00	9280	20240418	-46.28	3505	20241210	42.23	5720	-12.85	20250107	3890	28.15	20250102	9280	-46.28	20240418	3505	42.23	20241210	3.70	N	252990	500	291 억	172409	N	N	22	N	N
25	20250122	091039	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4935	-65	5	-1.30	344490790	68999	8.85	5070	5080	4925	6500	3500	5000	4992.69	0.30	-32135	5243	5121	5028	4906	4813	5182	4967	292	1500	500	3700	5	1	58388063	2881	-189.81	2.37	12	0.12	-26.00	2085.00	9280	20240418	-46.82	3505	20241210	40.80	5720	-13.72	20250107	3890	26.86	20250102	9280	-46.82	20240418	3505	40.80	20241210	3.70	N	252990	500	291 억	172409	N	N	22	N	N
26	20250121	161030	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5000	65	2	1.32	3905060750	771440	38.43	4955	5150	4935	6410	3455	4935	5062.27	0.21	43442	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	10	1	58388063	2919	-192.31	2.40	12	1.32	-26.00	2085.00	9280	20240418	-46.12	3505	20241210	42.65	5720	-12.59	20250107	3890	28.53	20250102	9280	-46.12	20240418	3505	42.65	20241210	3.65	N	252990	500	291 억	121632	N	N	22	N	N
27	20250121	151032	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5010	75	2	1.52	3765174765	743472	37.03	4955	5150	4935	6410	3455	4935	5064.35	0.21	44352	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	10	1	58388063	2925	-192.69	2.40	12	1.27	-26.00	2085.00	9280	20240418	-46.01	3505	20241210	42.94	5720	-12.41	20250107	3890	28.79	20250102	9280	-46.01	20240418	3505	42.94	20241210	3.65	N	252990	500	291 억	121632	N	N	0	N	N
28	20250121	141033	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5060	125	2	2.53	3376254515	666096	33.18	4955	5150	4935	6410	3455	4935	5068.76	0.21	61090	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	10	1	58388063	2954	-194.62	2.43	12	1.14	-26.00	2085.00	9280	20240418	-45.47	3505	20241210	44.37	5720	-11.54	20250107	3890	30.08	20250102	9280	-45.47	20240418	3505	44.37	20241210	3.65	N	252990	500	291 억	121632	N	N	0	N	N
29	20250121	131032	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5120	185	2	3.75	3094503555	610648	30.42	4955	5150	4935	6410	3455	4935	5067.62	0.21	60857	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	10	1	58388063	2989	-196.92	2.46	12	1.05	-26.00	2085.00	9280	20240418	-44.83	3505	20241210	46.08	5720	-10.49	20250107	3890	31.62	20250102	9280	-44.83	20240418	3505	46.08	20241210	3.65	N	252990	500	291 억	121632	N	N	0	N	N
30	20250121	121014	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5100	165	2	3.34	2597455325	513717	25.59	4955	5120	4935	6410	3455	4935	5056.25	0.21	73825	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	10	1	58388063	2978	-196.15	2.45	12	0.88	-26.00	2085.00	9280	20240418	-45.04	3505	20241210	45.51	5720	-10.84	20250107	3890	31.11	20250102	9280	-45.04	20240418	3505	45.51	20241210	3.65	N	252990	500	291 억	121632	N	N	0	N	N
31	20250121	110938	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5060	125	2	2.53	2311097125	457374	22.78	4955	5120	4935	6410	3455	4935	5053.02	0.21	67054	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	10	1	58388063	2954	-194.62	2.43	12	0.78	-26.00	2085.00	9280	20240418	-45.47	3505	20241210	44.37	5720	-11.54	20250107	3890	30.08	20250102	9280	-45.47	20240418	3505	44.37	20241210	3.65	N	252990	500	291 억	121632	N	N	0	N	N
32	20250121	100933	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5100	165	2	3.34	1738264715	344674	17.17	4955	5100	4935	6410	3455	4935	5043.28	0.21	50923	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	10	1	58388063	2978	-196.15	2.45	12	0.59	-26.00	2085.00	9280	20240418	-45.04	3505	20241210	45.51	5720	-10.84	20250107	3890	31.11	20250102	9280	-45.04	20240418	3505	45.51	20241210	3.65	N	252990	500	291 억	121632	N	N	0	N	N
33	20250121	091034	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4995	60	2	1.22	408240090	82048	4.09	4955	5040	4935	6410	3455	4935	4975.73	0.21	-8118	5521	5227	4976	4682	4431	5375	4830	292	1475	500	3650	5	1	58388063	2916	-192.12	2.40	12	0.14	-26.00	2085.00	9280	20240418	-46.17	3505	20241210	42.51	5720	-12.67	20250107	3890	28.41	20250102	9280	-46.17	20240418	3505	42.51	20241210	3.65	N	252990	500	291 억	121632	N	N	0	N	N
34	20250120	161019	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4935	165	2	3.46	10065821445	1995168	542.89	4815	5270	4725	6200	3340	4770	5045.16	0.15	82439	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	5	1	58388063	2881	-189.81	2.37	12	3.42	-26.00	2085.00	9280	20240418	-46.82	3505	20241210	40.80	5720	-13.72	20250107	3890	26.86	20250102	9280	-46.82	20240418	3505	40.80	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
35	20250120	151031	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4935	165	2	3.46	9906681845	1962944	534.12	4815	5270	4725	6200	3340	4770	5046.85	0.15	86257	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	5	1	58388063	2881	-189.81	2.37	12	3.36	-26.00	2085.00	9280	20240418	-46.82	3505	20241210	40.80	5720	-13.72	20250107	3890	26.86	20250102	9280	-46.82	20240418	3505	40.80	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
36	20250120	141029	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4950	180	2	3.77	9463838495	1873053	509.66	4815	5270	4725	6200	3340	4770	5052.63	0.15	97386	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	5	1	58388063	2890	-190.38	2.37	12	3.21	-26.00	2085.00	9280	20240418	-46.66	3505	20241210	41.23	5720	-13.46	20250107	3890	27.25	20250102	9280	-46.66	20240418	3505	41.23	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
37	20250120	131029	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5000	230	2	4.82	8947535070	1768821	481.30	4815	5270	4725	6200	3340	4770	5058.47	0.15	76160	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	10	1	58388063	2919	-192.31	2.40	12	3.03	-26.00	2085.00	9280	20240418	-46.12	3505	20241210	42.65	5720	-12.59	20250107	3890	28.53	20250102	9280	-46.12	20240418	3505	42.65	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
38	20250120	121030	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5010	240	2	5.03	8706942540	1720815	468.24	4815	5270	4725	6200	3340	4770	5059.78	0.15	76705	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	10	1	58388063	2925	-192.69	2.40	12	2.95	-26.00	2085.00	9280	20240418	-46.01	3505	20241210	42.94	5720	-12.41	20250107	3890	28.79	20250102	9280	-46.01	20240418	3505	42.94	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
39	20250120	111031	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4960	190	2	3.98	7405966530	1462490	397.95	4815	5270	4725	6200	3340	4770	5063.94	0.15	20152	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	5	1	58388063	2896	-190.77	2.38	12	2.50	-26.00	2085.00	9280	20240418	-46.55	3505	20241210	41.51	5720	-13.29	20250107	3890	27.51	20250102	9280	-46.55	20240418	3505	41.51	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
40	20250120	101030	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4955	185	2	3.88	6887627215	1358187	369.57	4815	5270	4725	6200	3340	4770	5071.19	0.15	38224	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	5	1	58388063	2893	-190.58	2.38	12	2.33	-26.00	2085.00	9280	20240418	-46.61	3505	20241210	41.37	5720	-13.37	20250107	3890	27.38	20250102	9280	-46.61	20240418	3505	41.37	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
41	20250120	091032	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4725	-45	5	-0.94	120001360	25158	6.85	4815	4815	4725	6200	3340	4770	4769.91	0.15	-9053	5013	4891	4748	4626	4483	4952	4687	292	1430	500	3520	5	1	58388063	2759	-181.73	2.27	12	0.04	-26.00	2085.00	9280	20240418	-49.08	3505	20241210	34.81	5720	-17.40	20250107	3890	21.47	20250102	9280	-49.08	20240418	3505	34.81	20241210	3.62	N	252990	500	291 억	89374	N	N	0	N	N
42	20250117	161026	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4770	60	2	1.27	1716462530	362610	157.28	4740	4870	4605	6120	3300	4710	4733.58	0.18	-7672	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2785	-183.46	2.29	12	0.62	-26.00	2085.00	9280	20240418	-48.60	3505	20241210	36.09	5720	-16.61	20250107	3890	22.62	20250102	9280	-48.60	20240418	3505	36.09	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
43	20250117	151024	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4750	40	2	0.85	1619057625	342177	148.42	4740	4870	4605	6120	3300	4710	4731.64	0.18	-6238	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2773	-182.69	2.28	12	0.59	-26.00	2085.00	9280	20240418	-48.81	3505	20241210	35.52	5720	-16.96	20250107	3890	22.11	20250102	9280	-48.81	20240418	3505	35.52	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
44	20250117	141031	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4735	25	2	0.53	1267876460	268152	116.31	4740	4870	4605	6120	3300	4710	4728.20	0.18	-798	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2765	-182.12	2.27	12	0.46	-26.00	2085.00	9280	20240418	-48.98	3505	20241210	35.09	5720	-17.22	20250107	3890	21.72	20250102	9280	-48.98	20240418	3505	35.09	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
45	20250117	131028	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4635	-75	5	-1.59	599873630	128613	55.78	4740	4760	4605	6120	3300	4710	4664.17	0.18	14687	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2706	-178.27	2.22	12	0.22	-26.00	2085.00	9280	20240418	-50.05	3505	20241210	32.24	5720	-18.97	20250107	3890	19.15	20250102	9280	-50.05	20240418	3505	32.24	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
46	20250117	121030	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4670	-40	5	-0.85	505861305	108419	47.03	4740	4760	4605	6120	3300	4710	4665.79	0.18	16337	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2727	-179.62	2.24	12	0.19	-26.00	2085.00	9280	20240418	-49.68	3505	20241210	33.24	5720	-18.36	20250107	3890	20.05	20250102	9280	-49.68	20240418	3505	33.24	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
47	20250117	111029	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4650	-60	5	-1.27	392571845	84099	36.48	4740	4760	4605	6120	3300	4710	4667.97	0.18	7796	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2715	-178.85	2.23	12	0.14	-26.00	2085.00	9280	20240418	-49.89	3505	20241210	32.67	5720	-18.71	20250107	3890	19.54	20250102	9280	-49.89	20240418	3505	32.67	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
48	20250117	101031	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4680	-30	5	-0.64	183797510	39118	16.97	4740	4760	4660	6120	3300	4710	4698.54	0.18	4746	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2733	-180.00	2.24	12	0.07	-26.00	2085.00	9280	20240418	-49.57	3505	20241210	33.52	5720	-18.18	20250107	3890	20.31	20250102	9280	-49.57	20240418	3505	33.52	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
49	20250117	091030	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4740	30	2	0.64	42135200	8914	3.87	4740	4740	4670	6120	3300	4710	4726.88	0.18	-863	4833	4771	4738	4676	4643	4755	4660	292	1410	500	3480	5	1	58388063	2768	-182.31	2.27	12	0.02	-26.00	2085.00	9280	20240418	-48.92	3505	20241210	35.24	5720	-17.13	20250107	3890	21.85	20250102	9280	-48.92	20240418	3505	35.24	20241210	3.62	N	252990	500	291 억	106833	N	N	0	N	N
50	20250116	161022	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4710	45	2	0.96	1088148075	229189	77.20	4740	4800	4705	6060	3270	4665	4748.00	0.19	-3613	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2750	-181.15	2.26	12	0.39	-26.00	2085.00	9280	20240418	-49.25	3505	20241210	34.38	5720	-17.66	20250107	3890	21.08	20250102	9280	-49.25	20240418	3505	34.38	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
51	20250116	150933	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4710	45	2	0.96	1040150035	218997	73.77	4740	4800	4705	6060	3270	4665	4749.61	0.19	-2344	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2750	-181.15	2.26	12	0.38	-26.00	2085.00	9280	20240418	-49.25	3505	20241210	34.38	5720	-17.66	20250107	3890	21.08	20250102	9280	-49.25	20240418	3505	34.38	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
52	20250116	141028	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4720	55	2	1.18	958440475	201666	67.93	4740	4800	4705	6060	3270	4665	4752.61	0.19	3409	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2756	-181.54	2.26	12	0.35	-26.00	2085.00	9280	20240418	-49.14	3505	20241210	34.66	5720	-17.48	20250107	3890	21.34	20250102	9280	-49.14	20240418	3505	34.66	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
53	20250116	131027	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4720	55	2	1.18	898777270	189002	63.67	4740	4800	4705	6060	3270	4665	4755.38	0.19	3935	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2756	-181.54	2.26	12	0.32	-26.00	2085.00	9280	20240418	-49.14	3505	20241210	34.66	5720	-17.48	20250107	3890	21.34	20250102	9280	-49.14	20240418	3505	34.66	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
54	20250116	121026	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4745	80	2	1.71	842700040	177128	59.67	4740	4800	4705	6060	3270	4665	4757.58	0.19	6100	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2771	-182.50	2.28	12	0.30	-26.00	2085.00	9280	20240418	-48.87	3505	20241210	35.38	5720	-17.05	20250107	3890	21.98	20250102	9280	-48.87	20240418	3505	35.38	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
55	20250116	111027	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4730	65	2	1.39	768839305	161508	54.40	4740	4800	4705	6060	3270	4665	4760.38	0.19	3096	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2762	-181.92	2.27	12	0.28	-26.00	2085.00	9280	20240418	-49.03	3505	20241210	34.95	5720	-17.31	20250107	3890	21.59	20250102	9280	-49.03	20240418	3505	34.95	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
56	20250116	101029	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4760	95	2	2.04	635004350	133365	44.92	4740	4800	4705	6060	3270	4665	4761.40	0.19	5661	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2779	-183.08	2.28	12	0.23	-26.00	2085.00	9280	20240418	-48.71	3505	20241210	35.81	5720	-16.78	20250107	3890	22.37	20250102	9280	-48.71	20240418	3505	35.81	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
57	20250116	091030	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4780	115	2	2.47	275429060	57964	19.53	4740	4780	4705	6060	3270	4665	4751.73	0.19	8485	4935	4800	4725	4590	4515	4762	4552	292	1395	500	3450	5	1	58388063	2791	-183.85	2.29	12	0.10	-26.00	2085.00	9280	20240418	-48.49	3505	20241210	36.38	5720	-16.43	20250107	3890	22.88	20250102	9280	-48.49	20240418	3505	36.38	20241210	3.58	N	252990	500	291 억	110783	N	N	8	N	N
58	20250115	161024	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4665	-115	5	-2.41	1393424810	295463	84.75	4815	4860	4650	6210	3350	4780	4716.48	0.25	-35956	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2724	-179.42	2.24	12	0.51	-26.00	2085.00	9280	20240418	-49.73	3505	20241210	33.10	5720	-18.44	20250107	3890	19.92	20250102	9280	-49.73	20240418	3505	33.10	20241210	3.52	N	252990	500	291 억	146739	N	N	8	N	N
59	20250115	151025	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4670	-110	5	-2.30	1321986480	280126	80.35	4815	4860	4650	6210	3350	4780	4719.25	0.25	-35246	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2727	-179.62	2.24	12	0.48	-26.00	2085.00	9280	20240418	-49.68	3505	20241210	33.24	5720	-18.36	20250107	3890	20.05	20250102	9280	-49.68	20240418	3505	33.24	20241210	3.52	N	252990	500	291 억	146739	N	N	0	N	N
60	20250115	141019	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4680	-100	5	-2.09	1054315410	222738	63.89	4815	4860	4675	6210	3350	4780	4733.42	0.25	-48131	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2733	-180.00	2.24	12	0.38	-26.00	2085.00	9280	20240418	-49.57	3505	20241210	33.52	5720	-18.18	20250107	3890	20.31	20250102	9280	-49.57	20240418	3505	33.52	20241210	3.52	N	252990	500	291 억	146739	N	N	0	N	N
61	20250115	131027	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4690	-90	5	-1.88	847430610	178518	51.21	4815	4860	4680	6210	3350	4780	4747.02	0.25	-38511	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2738	-180.38	2.25	12	0.31	-26.00	2085.00	9280	20240418	-49.46	3505	20241210	33.81	5720	-18.01	20250107	3890	20.57	20250102	9280	-49.46	20240418	3505	33.81	20241210	3.52	N	252990	500	291 억	146739	N	N	0	N	N
62	20250115	121011	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4680	-100	5	-2.09	797528010	167870	48.15	4815	4860	4680	6210	3350	4780	4750.86	0.25	-35935	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2733	-180.00	2.24	12	0.29	-26.00	2085.00	9280	20240418	-49.57	3505	20241210	33.52	5720	-18.18	20250107	3890	20.31	20250102	9280	-49.57	20240418	3505	33.52	20241210	3.52	N	252990	500	291 억	146739	N	N	0	N	N
63	20250115	111024	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4700	-80	5	-1.67	716383915	150552	43.19	4815	4860	4680	6210	3350	4780	4758.37	0.25	-34686	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2744	-180.77	2.25	12	0.26	-26.00	2085.00	9280	20240418	-49.35	3505	20241210	34.09	5720	-17.83	20250107	3890	20.82	20250102	9280	-49.35	20240418	3505	34.09	20241210	3.52	N	252990	500	291 억	146739	N	N	0	N	N
64	20250115	101024	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4720	-60	5	-1.26	551530540	115456	33.12	4815	4860	4720	6210	3350	4780	4776.97	0.25	-31327	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2756	-181.54	2.26	12	0.20	-26.00	2085.00	9280	20240418	-49.14	3505	20241210	34.66	5720	-17.48	20250107	3890	21.34	20250102	9280	-49.14	20240418	3505	34.66	20241210	3.52	N	252990	500	291 억	146739	N	N	0	N	N
65	20250115	091029	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4795	15	2	0.31	140255400	29304	8.41	4815	4815	4755	6210	3350	4780	4786.23	0.25	-3475	4896	4837	4726	4667	4556	4867	4697	292	1430	500	3530	5	1	58388063	2800	-184.42	2.30	12	0.05	-26.00	2085.00	9280	20240418	-48.33	3505	20241210	36.80	5720	-16.17	20250107	3890	23.26	20250102	9280	-48.33	20240418	3505	36.80	20241210	3.52	N	252990	500	291 억	146739	N	N	0	N	N
66	20250114	161005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4780	75	2	1.59	1590672455	338496	82.49	4750	4785	4615	6110	3295	4705	4698.46	0.28	-16682	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2791	-183.85	2.29	12	0.58	-26.00	2085.00	9280	20240418	-48.49	3505	20241210	36.38	5720	-16.43	20250107	3890	22.88	20250102	9280	-48.49	20240418	3505	36.38	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
67	20250114	151023	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4755	50	2	1.06	1476646920	314618	76.67	4750	4785	4615	6110	3295	4705	4693.46	0.28	-11380	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2776	-182.88	2.28	12	0.54	-26.00	2085.00	9280	20240418	-48.76	3505	20241210	35.66	5720	-16.87	20250107	3890	22.24	20250102	9280	-48.76	20240418	3505	35.66	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
68	20250114	141019	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4710	5	2	0.11	1244089445	265566	64.71	4750	4785	4615	6110	3295	4705	4684.67	0.28	-1786	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2750	-181.15	2.26	12	0.45	-26.00	2085.00	9280	20240418	-49.25	3505	20241210	34.38	5720	-17.66	20250107	3890	21.08	20250102	9280	-49.25	20240418	3505	34.38	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
69	20250114	131019	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4680	-25	5	-0.53	1025729220	219183	53.41	4750	4785	4615	6110	3295	4705	4679.78	0.28	4831	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2733	-180.00	2.24	12	0.38	-26.00	2085.00	9280	20240418	-49.57	3505	20241210	33.52	5720	-18.18	20250107	3890	20.31	20250102	9280	-49.57	20240418	3505	33.52	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
70	20250114	121014	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4670	-35	5	-0.74	887644000	189695	46.23	4750	4785	4615	6110	3295	4705	4679.32	0.28	-3267	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2727	-179.62	2.24	12	0.32	-26.00	2085.00	9280	20240418	-49.68	3505	20241210	33.24	5720	-18.36	20250107	3890	20.05	20250102	9280	-49.68	20240418	3505	33.24	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
71	20250114	111014	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4675	-30	5	-0.64	795971555	170093	41.45	4750	4785	4615	6110	3295	4705	4679.63	0.28	-7379	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2730	-179.81	2.24	12	0.29	-26.00	2085.00	9280	20240418	-49.62	3505	20241210	33.38	5720	-18.27	20250107	3890	20.18	20250102	9280	-49.62	20240418	3505	33.38	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
72	20250114	101013	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4630	-75	5	-1.59	631440405	134576	32.79	4750	4785	4615	6110	3295	4705	4692.07	0.28	-24063	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2703	-178.08	2.22	12	0.23	-26.00	2085.00	9280	20240418	-50.11	3505	20241210	32.10	5720	-19.06	20250107	3890	19.02	20250102	9280	-50.11	20240418	3505	32.10	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
73	20250114	091017	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4730	25	2	0.53	121085155	25469	6.21	4750	4785	4720	6110	3295	4705	4754.22	0.28	-1413	4988	4846	4758	4616	4528	4802	4572	292	1405	500	3480	5	1	58388063	2762	-181.92	2.27	12	0.04	-26.00	2085.00	9280	20240418	-49.03	3505	20241210	34.95	5720	-17.31	20250107	3890	21.59	20250102	9280	-49.03	20240418	3505	34.95	20241210	3.44	N	252990	500	291 억	163420	N	N	82	N	N
74	20250113	161003	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4705	-195	5	-3.98	1927342090	405841	36.50	4900	4900	4670	6370	3430	4900	4748.93	0.28	401	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2747	-180.96	2.26	12	0.70	-26.00	2085.00	9280	20240418	-49.30	3505	20241210	34.24	5720	-17.74	20250107	3890	20.95	20250102	9280	-49.30	20240418	3505	34.24	20241210	3.61	N	252990	500	291 억	162726	N	N	82	N	N
75	20250113	151009	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4720	-180	5	-3.67	1828314090	384811	34.61	4900	4900	4670	6370	3430	4900	4751.11	0.28	-2465	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2756	-181.54	2.26	12	0.66	-26.00	2085.00	9280	20240418	-49.14	3505	20241210	34.66	5720	-17.48	20250107	3890	21.34	20250102	9280	-49.14	20240418	3505	34.66	20241210	3.61	N	252990	500	291 억	162726	N	N	0	N	N
76	20250113	140945	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4715	-185	5	-3.78	1610229540	338527	30.45	4900	4900	4670	6370	3430	4900	4756.48	0.28	5802	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2753	-181.35	2.26	12	0.58	-26.00	2085.00	9280	20240418	-49.19	3505	20241210	34.52	5720	-17.57	20250107	3890	21.21	20250102	9280	-49.19	20240418	3505	34.52	20241210	3.61	N	252990	500	291 억	162726	N	N	0	N	N
77	20250113	130953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4710	-190	5	-3.88	1314677930	276375	24.86	4900	4900	4670	6370	3430	4900	4756.74	0.28	4491	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2750	-181.15	2.26	12	0.47	-26.00	2085.00	9280	20240418	-49.25	3505	20241210	34.38	5720	-17.66	20250107	3890	21.08	20250102	9280	-49.25	20240418	3505	34.38	20241210	3.61	N	252990	500	291 억	162726	N	N	0	N	N
78	20250113	120957	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4730	-170	5	-3.47	1137883285	238713	21.47	4900	4900	4695	6370	3430	4900	4766.61	0.28	1362	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2762	-181.92	2.27	12	0.41	-26.00	2085.00	9280	20240418	-49.03	3505	20241210	34.95	5720	-17.31	20250107	3890	21.59	20250102	9280	-49.03	20240418	3505	34.95	20241210	3.61	N	252990	500	291 억	162726	N	N	0	N	N
79	20250113	110955	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4730	-170	5	-3.47	980671140	205427	18.48	4900	4900	4695	6370	3430	4900	4773.67	0.28	-10357	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2762	-181.92	2.27	12	0.35	-26.00	2085.00	9280	20240418	-49.03	3505	20241210	34.95	5720	-17.31	20250107	3890	21.59	20250102	9280	-49.03	20240418	3505	34.95	20241210	3.61	N	252990	500	291 억	162726	N	N	0	N	N
80	20250113	100954	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4740	-160	5	-3.27	654562250	136317	12.26	4900	4900	4735	6370	3430	4900	4801.60	0.28	-15487	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2768	-182.31	2.27	12	0.23	-26.00	2085.00	9280	20240418	-48.92	3505	20241210	35.24	5720	-17.13	20250107	3890	21.85	20250102	9280	-48.92	20240418	3505	35.24	20241210	3.61	N	252990	500	291 억	162726	N	N	0	N	N
81	20250113	091001	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4830	-70	5	-1.43	182077535	37625	3.38	4900	4900	4805	6370	3430	4900	4838.89	0.28	1607	5396	5147	5011	4762	4626	5080	4695	292	1470	500	3620	5	1	58388063	2820	-185.77	2.32	12	0.06	-26.00	2085.00	9280	20240418	-47.95	3505	20241210	37.80	5720	-15.56	20250107	3890	24.16	20250102	9280	-47.95	20240418	3505	37.80	20241210	3.61	N	252990	500	291 억	162726	N	N	0	N	N
82	20250110	160936	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4900	-270	5	-5.22	5545145100	1101785	24.86	5220	5260	4875	6720	3620	5170	5030.44	0.33	-34027	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	5	1	58388063	2861	-188.46	2.35	12	1.89	-26.00	2085.00	9280	20240418	-47.20	3505	20241210	39.80	5720	-14.34	20250107	3890	25.96	20250102	9280	-47.20	20240418	3505	39.80	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
83	20250110	150944	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4910	-260	5	-5.03	5152194790	1021479	23.05	5220	5260	4900	6720	3620	5170	5041.42	0.33	-19061	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	5	1	58388063	2867	-188.85	2.35	12	1.75	-26.00	2085.00	9280	20240418	-47.09	3505	20241210	40.09	5720	-14.16	20250107	3890	26.22	20250102	9280	-47.09	20240418	3505	40.09	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
84	20250110	140951	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4955	-215	5	-4.16	4539765325	897147	20.24	5220	5260	4935	6720	3620	5170	5057.80	0.33	13227	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	5	1	58388063	2893	-190.58	2.38	12	1.54	-26.00	2085.00	9280	20240418	-46.61	3505	20241210	41.37	5720	-13.37	20250107	3890	27.38	20250102	9280	-46.61	20240418	3505	41.37	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
85	20250110	130950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4950	-220	5	-4.26	4103467540	809026	18.26	5220	5260	4940	6720	3620	5170	5069.71	0.33	36527	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	5	1	58388063	2890	-190.38	2.37	12	1.39	-26.00	2085.00	9280	20240418	-46.66	3505	20241210	41.23	5720	-13.46	20250107	3890	27.25	20250102	9280	-46.66	20240418	3505	41.23	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
86	20250110	120951	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5020	-150	5	-2.90	3379374415	663463	14.97	5220	5260	4995	6720	3620	5170	5091.24	0.33	55252	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	10	1	58388063	2931	-193.08	2.41	12	1.14	-26.00	2085.00	9280	20240418	-45.91	3505	20241210	43.22	5720	-12.24	20250107	3890	29.05	20250102	9280	-45.91	20240418	3505	43.22	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
87	20250110	110949	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5020	-150	5	-2.90	2935635140	574974	12.97	5220	5260	4995	6720	3620	5170	5103.44	0.33	37385	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	10	1	58388063	2931	-193.08	2.41	12	0.98	-26.00	2085.00	9280	20240418	-45.91	3505	20241210	43.22	5720	-12.24	20250107	3890	29.05	20250102	9280	-45.91	20240418	3505	43.22	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
88	20250110	100947	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5030	-140	5	-2.71	2415787030	471463	10.64	5220	5260	5020	6720	3620	5170	5122.05	0.33	38686	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	10	1	58388063	2937	-193.46	2.41	12	0.81	-26.00	2085.00	9280	20240418	-45.80	3505	20241210	43.51	5720	-12.06	20250107	3890	29.31	20250102	9280	-45.80	20240418	3505	43.51	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
89	20250110	090951	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5140	-30	5	-0.58	1023294310	197434	4.46	5220	5260	5120	6720	3620	5170	5184.38	0.33	5867	5776	5472	5166	4862	4556	5625	5015	292	1550	500	3820	10	1	58388063	3001	-197.69	2.47	12	0.34	-26.00	2085.00	9280	20240418	-44.61	3505	20241210	46.65	5720	-10.14	20250107	3890	32.13	20250102	9280	-44.61	20240418	3505	46.65	20241210	3.54	N	252990	500	291 억	194365	N	N	99	N	N
90	20250109	160940	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5170	395	2	8.27	23096878575	4405464	193.59	4935	5470	4860	6200	3345	4775	5242.87	0.31	17047	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3019	-198.85	2.48	12	7.55	-26.00	2085.00	9280	20240418	-44.29	3505	20241210	47.50	5720	-9.62	20250107	3890	32.90	20250102	9280	-44.29	20240418	3505	47.50	20241210	3.34	N	252990	500	291 억	180174	N	N	99	N	N
91	20250109	150936	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5180	405	2	8.48	22589132985	4307434	189.28	4935	5470	4860	6200	3345	4775	5244.27	0.31	24074	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3025	-199.23	2.48	12	7.38	-26.00	2085.00	9280	20240418	-44.18	3505	20241210	47.79	5720	-9.44	20250107	3890	33.16	20250102	9280	-44.18	20240418	3505	47.79	20241210	3.34	N	252990	500	291 억	180174	N	N	159	N	N
92	20250109	140944	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5180	405	2	8.48	21689189605	4133145	181.63	4935	5470	4860	6200	3345	4775	5247.67	0.31	20679	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3025	-199.23	2.48	12	7.08	-26.00	2085.00	9280	20240418	-44.18	3505	20241210	47.79	5720	-9.44	20250107	3890	33.16	20250102	9280	-44.18	20240418	3505	47.79	20241210	3.34	N	252990	500	291 억	180174	N	N	159	N	N
93	20250109	130942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5190	415	2	8.69	21199588975	4038471	177.47	4935	5470	4860	6200	3345	4775	5249.46	0.31	22631	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3030	-199.62	2.49	12	6.92	-26.00	2085.00	9280	20240418	-44.07	3505	20241210	48.07	5720	-9.27	20250107	3890	33.42	20250102	9280	-44.07	20240418	3505	48.07	20241210	3.34	N	252990	500	291 억	180174	N	N	159	N	N
94	20250109	120943	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5190	415	2	8.69	20471607385	3898161	171.30	4935	5470	4860	6200	3345	4775	5251.66	0.31	59528	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3030	-199.62	2.49	12	6.68	-26.00	2085.00	9280	20240418	-44.07	3505	20241210	48.07	5720	-9.27	20250107	3890	33.42	20250102	9280	-44.07	20240418	3505	48.07	20241210	3.34	N	252990	500	291 억	180174	N	N	159	N	N
95	20250109	110948	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5180	405	2	8.48	19802068515	3769157	165.63	4935	5470	4860	6200	3345	4775	5253.77	0.31	62827	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3025	-199.23	2.48	12	6.46	-26.00	2085.00	9280	20240418	-44.18	3505	20241210	47.79	5720	-9.44	20250107	3890	33.16	20250102	9280	-44.18	20240418	3505	47.79	20241210	3.34	N	252990	500	291 억	180174	N	N	159	N	N
96	20250109	100945	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5230	455	2	9.53	17294808775	3288605	144.51	4935	5470	4860	6200	3345	4775	5259.07	0.31	10743	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3054	-201.15	2.51	12	5.63	-26.00	2085.00	9280	20240418	-43.64	3505	20241210	49.22	5720	-8.57	20250107	3890	34.45	20250102	9280	-43.64	20240418	3505	49.22	20241210	3.34	N	252990	500	291 억	180174	N	N	159	N	N
97	20250109	090950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5200	425	2	8.90	2027942255	403780	17.74	4935	5220	4860	6200	3345	4775	5022.66	0.31	-17150	5355	5065	4850	4560	4345	5210	4705	292	1425	500	3530	10	1	58388063	3036	-200.00	2.49	12	0.69	-26.00	2085.00	9280	20240418	-43.97	3505	20241210	48.36	5720	-9.09	20250107	3890	33.68	20250102	9280	-43.97	20240418	3505	48.36	20241210	3.34	N	252990	500	291 억	180174	N	N	159	N	N
98	20250108	160936	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4775	-75	5	-1.55	10931766640	2232842	24.13	4750	5140	4635	6300	3395	4850	4896.05	0.39	-49981	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2788	-183.65	2.29	12	3.82	-26.00	2085.00	9280	20240418	-48.55	3505	20241210	36.23	5720	-16.52	20250107	3890	22.75	20250102	9280	-48.55	20240418	3505	36.23	20241210	3.33	N	252990	500	291 억	230242	N	N	159	N	N
99	20250108	150939	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4860	10	2	0.21	10417871845	2125799	22.98	4750	5140	4635	6300	3395	4850	4900.77	0.39	-66881	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2838	-186.92	2.33	12	3.64	-26.00	2085.00	9280	20240418	-47.63	3505	20241210	38.66	5720	-15.03	20250107	3890	24.94	20250102	9280	-47.63	20240418	3505	38.66	20241210	3.33	N	252990	500	291 억	230242	N	N	0	N	N
100	20250108	140942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4885	35	2	0.72	9766254105	1991946	21.53	4750	5140	4635	6300	3395	4850	4902.96	0.39	-69586	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2852	-187.88	2.34	12	3.41	-26.00	2085.00	9280	20240418	-47.36	3505	20241210	39.37	5720	-14.60	20250107	3890	25.58	20250102	9280	-47.36	20240418	3505	39.37	20241210	3.33	N	252990	500	291 억	230242	N	N	0	N	N
101	20250108	130941	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4945	95	2	1.96	5264145000	1093418	11.82	4750	4965	4635	6300	3395	4850	4814.28	0.39	-41990	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2887	-190.19	2.37	12	1.87	-26.00	2085.00	9280	20240418	-46.71	3505	20241210	41.08	5720	-13.55	20250107	3890	27.12	20250102	9280	-46.71	20240418	3505	41.08	20241210	3.33	N	252990	500	291 억	230242	N	N	0	N	N
102	20250108	120938	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4920	70	2	1.44	4695486245	977759	10.57	4750	4965	4635	6300	3395	4850	4802.13	0.39	-44560	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2873	-189.23	2.36	12	1.67	-26.00	2085.00	9280	20240418	-46.98	3505	20241210	40.37	5720	-13.99	20250107	3890	26.48	20250102	9280	-46.98	20240418	3505	40.37	20241210	3.33	N	252990	500	291 억	230242	N	N	0	N	N
103	20250108	110939	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4860	10	2	0.21	3593442170	753464	8.14	4750	4920	4635	6300	3395	4850	4768.86	0.39	-19513	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2838	-186.92	2.33	12	1.29	-26.00	2085.00	9280	20240418	-47.63	3505	20241210	38.66	5720	-15.03	20250107	3890	24.94	20250102	9280	-47.63	20240418	3505	38.66	20241210	3.33	N	252990	500	291 억	230242	N	N	0	N	N
104	20250108	100940	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4775	-75	5	-1.55	2442384595	514177	5.56	4750	4860	4635	6300	3395	4850	4749.42	0.39	-3849	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2788	-183.65	2.29	12	0.88	-26.00	2085.00	9280	20240418	-48.55	3505	20241210	36.23	5720	-16.52	20250107	3890	22.75	20250102	9280	-48.55	20240418	3505	36.23	20241210	3.33	N	252990	500	291 억	230242	N	N	0	N	N
105	20250108	090939	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4670	-180	5	-3.71	922616325	195790	2.12	4750	4790	4635	6300	3395	4850	4709.85	0.39	22674	6323	5586	4983	4246	3643	5955	4615	292	1450	500	3580	5	1	58388063	2727	-179.62	2.24	12	0.34	-26.00	2085.00	9280	20240418	-49.68	3505	20241210	33.24	5720	-18.36	20250107	3890	20.05	20250102	9280	-49.68	20240418	3505	33.24	20241210	3.33	N	252990	500	291 억	230242	N	N	0	N	N
106	20250107	160931	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4850	425	2	9.60	47234088560	9184354	3811.90	4470	5720	4380	5750	3100	4425	5143.01	1.25	-502429	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	5	1	58388063	2832	-186.54	2.33	12	15.73	-26.00	2085.00	9280	20240418	-47.74	3505	20241210	38.37	5720	-15.21	20250107	3890	24.68	20250102	9280	-47.74	20240418	3505	38.37	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
107	20250107	150933	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4865	440	2	9.94	46106306930	8951547	3715.28	4470	5720	4380	5750	3100	4425	5150.65	1.25	-497789	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	5	1	58388063	2841	-187.12	2.33	12	15.33	-26.00	2085.00	9280	20240418	-47.58	3505	20241210	38.80	5720	-14.95	20250107	3890	25.06	20250102	9280	-47.58	20240418	3505	38.80	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
108	20250107	140931	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5190	765	2	17.29	38130952350	7354796	3052.56	4470	5720	4380	5750	3100	4425	5184.50	1.25	-504885	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	10	1	58388063	3030	-199.62	2.49	12	12.60	-26.00	2085.00	9280	20240418	-44.07	3505	20241210	48.07	5720	-9.27	20250107	3890	33.42	20250102	9280	-44.07	20240418	3505	48.07	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
109	20250107	130931	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	5480	1055	2	23.84	11048396695	2086010	865.78	4470	5720	4380	5750	3100	4425	5296.43	1.25	-288597	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	10	1	58388063	3200	-210.77	2.63	12	3.57	-26.00	2085.00	9280	20240418	-40.95	3505	20241210	56.35	5720	-4.20	20250107	3890	40.87	20250102	9280	-40.95	20240418	3505	56.35	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
110	20250107	120932	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4400	-25	5	-0.56	437890730	98799	41.01	4470	4500	4380	5750	3100	4425	4432.14	1.25	-27968	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	5	1	58388063	2569	-169.23	2.11	12	0.17	-26.00	2085.00	9280	20240418	-52.59	3505	20241210	25.53	4500	-2.22	20250107	3890	13.11	20250102	9280	-52.59	20240418	3505	25.53	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
111	20250107	110928	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4435	10	2	0.23	382851060	86333	35.83	4470	4500	4380	5750	3100	4425	4434.59	1.25	-26070	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	5	1	58388063	2590	-170.58	2.13	12	0.15	-26.00	2085.00	9280	20240418	-52.21	3505	20241210	26.53	4500	-1.44	20250107	3890	14.01	20250102	9280	-52.21	20240418	3505	26.53	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
112	20250107	100933	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4430	5	2	0.11	334437415	75446	31.31	4470	4500	4380	5750	3100	4425	4432.81	1.25	-24095	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	5	1	58388063	2587	-170.38	2.12	12	0.13	-26.00	2085.00	9280	20240418	-52.26	3505	20241210	26.39	4500	-1.56	20250107	3890	13.88	20250102	9280	-52.26	20240418	3505	26.39	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
113	20250107	090936	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4470	45	2	1.02	107548365	24032	9.97	4470	4500	4430	5750	3100	4425	4475.21	1.25	-7849	4545	4485	4415	4355	4285	4515	4385	292	1325	500	3270	5	1	58388063	2610	-171.92	2.14	12	0.04	-26.00	2085.00	9280	20240418	-51.83	3505	20241210	27.53	4500	-0.67	20250107	3890	14.91	20250102	9280	-51.83	20240418	3505	27.53	20241210	3.33	N	252990	500	291 억	732663	N	N	0	N	N
114	20250106	160921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4425	125	2	2.91	981921065	221983	72.77	4385	4475	4345	5590	3010	4300	4423.40	1.31	-33866	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2584	-170.19	2.12	12	0.38	-26.00	2085.00	9280	20240418	-52.32	3505	20241210	26.25	4475	-1.12	20250106	3890	13.75	20250102	9280	-52.32	20240418	3505	26.25	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
115	20250106	150920	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4430	130	2	3.02	929376030	210113	68.88	4385	4475	4345	5590	3010	4300	4423.22	1.31	-31633	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2587	-170.38	2.12	12	0.36	-26.00	2085.00	9280	20240418	-52.26	3505	20241210	26.39	4475	-1.01	20250106	3890	13.88	20250102	9280	-52.26	20240418	3505	26.39	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
116	20250106	140922	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4415	115	2	2.67	854784655	193234	63.35	4385	4475	4345	5590	3010	4300	4423.57	1.31	-27290	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2578	-169.81	2.12	12	0.33	-26.00	2085.00	9280	20240418	-52.42	3505	20241210	25.96	4475	-1.34	20250106	3890	13.50	20250102	9280	-52.42	20240418	3505	25.96	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
117	20250106	130910	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4405	105	2	2.44	803055050	181509	59.50	4385	4475	4345	5590	3010	4300	4424.33	1.31	-26657	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2572	-169.42	2.11	12	0.31	-26.00	2085.00	9280	20240418	-52.53	3505	20241210	25.68	4475	-1.56	20250106	3890	13.24	20250102	9280	-52.53	20240418	3505	25.68	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
118	20250106	120918	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4440	140	2	3.26	695957840	157234	51.54	4385	4475	4345	5590	3010	4300	4426.26	1.31	-25003	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2592	-170.77	2.13	12	0.27	-26.00	2085.00	9280	20240418	-52.16	3505	20241210	26.68	4475	-0.78	20250106	3890	14.14	20250102	9280	-52.16	20240418	3505	26.68	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
119	20250106	110915	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4430	130	2	3.02	579229320	130865	42.90	4385	4475	4345	5590	3010	4300	4426.16	1.31	-11062	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2587	-170.38	2.12	12	0.22	-26.00	2085.00	9280	20240418	-52.26	3505	20241210	26.39	4475	-1.01	20250106	3890	13.88	20250102	9280	-52.26	20240418	3505	26.39	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
120	20250106	100912	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4450	150	2	3.49	412354245	93339	30.60	4385	4475	4345	5590	3010	4300	4417.81	1.31	-2443	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2598	-171.15	2.13	12	0.16	-26.00	2085.00	9280	20240418	-52.05	3505	20241210	26.96	4475	-0.56	20250106	3890	14.40	20250102	9280	-52.05	20240418	3505	26.96	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
121	20250106	090913	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4380	80	2	1.86	133909440	30591	10.03	4385	4450	4345	5590	3010	4300	4377.41	1.31	-261	4593	4446	4213	4066	3833	4520	4140	292	1290	500	3180	5	1	58388063	2557	-168.46	2.10	12	0.05	-26.00	2085.00	9280	20240418	-52.80	3505	20241210	24.96	4450	-1.57	20250106	3890	12.60	20250102	9280	-52.80	20240418	3505	24.96	20241210	3.29	N	252990	500	291 억	766822	N	N	1911	N	N
122	20250103	160909	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4300	225	2	5.52	1297211045	303630	372.33	4055	4360	3980	5290	2855	4075	4272.27	1.23	49170	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2511	-165.38	2.06	12	0.52	-26.00	2085.00	9280	20240418	-53.66	3505	20241210	22.68	4360	-1.38	20250103	3890	10.54	20250102	9280	-53.66	20240418	3505	22.68	20241210	3.30	N	252990	500	291 억	717419	N	N	1911	N	N
123	20250103	150911	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4280	205	2	5.03	1248774315	292342	358.49	4055	4360	3980	5290	2855	4075	4271.62	1.23	54582	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2499	-164.62	2.05	12	0.50	-26.00	2085.00	9280	20240418	-53.88	3505	20241210	22.11	4360	-1.83	20250103	3890	10.03	20250102	9280	-53.88	20240418	3505	22.11	20241210	3.30	N	252990	500	291 억	717419	N	N	0	N	N
124	20250103	140912	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4300	225	2	5.52	1172632890	274483	336.59	4055	4360	3980	5290	2855	4075	4272.15	1.23	45877	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2511	-165.38	2.06	12	0.47	-26.00	2085.00	9280	20240418	-53.66	3505	20241210	22.68	4360	-1.38	20250103	3890	10.54	20250102	9280	-53.66	20240418	3505	22.68	20241210	3.30	N	252990	500	291 억	717419	N	N	0	N	N
125	20250103	130911	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4350	275	2	6.75	975858770	228890	280.68	4055	4360	3980	5290	2855	4075	4263.44	1.23	55629	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2540	-167.31	2.09	12	0.39	-26.00	2085.00	9280	20240418	-53.12	3505	20241210	24.11	4360	-0.23	20250103	3890	11.83	20250102	9280	-53.12	20240418	3505	24.11	20241210	3.30	N	252990	500	291 억	717419	N	N	0	N	N
126	20250103	120910	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4325	250	2	6.13	866099240	203583	249.65	4055	4360	3980	5290	2855	4075	4254.28	1.23	46078	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2525	-166.35	2.07	12	0.35	-26.00	2085.00	9280	20240418	-53.39	3505	20241210	23.40	4360	-0.80	20250103	3890	11.18	20250102	9280	-53.39	20240418	3505	23.40	20241210	3.30	N	252990	500	291 억	717419	N	N	0	N	N
127	20250103	110911	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4300	225	2	5.52	658629375	155734	190.97	4055	4320	3980	5290	2855	4075	4229.19	1.23	50921	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2511	-165.38	2.06	12	0.27	-26.00	2085.00	9280	20240418	-53.66	3505	20241210	22.68	4320	-0.46	20250103	3890	10.54	20250102	9280	-53.66	20240418	3505	22.68	20241210	3.30	N	252990	500	291 억	717419	N	N	0	N	N
128	20250103	100908	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4255	180	2	4.42	306307165	73472	90.10	4055	4260	3980	5290	2855	4075	4169.03	1.23	21369	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2484	-163.65	2.04	12	0.13	-26.00	2085.00	9280	20240418	-54.15	3505	20241210	21.40	4260	-0.12	20250103	3890	9.38	20250102	9280	-54.15	20240418	3505	21.40	20241210	3.30	N	252990	500	291 억	717419	N	N	0	N	N
129	20250103	090912	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4100	25	2	0.61	41630370	10296	12.63	4055	4100	3980	5290	2855	4075	4043.35	1.23	3867	4198	4136	4013	3951	3828	4167	3982	292	1215	500	3010	5	1	58388063	2394	-157.69	1.97	12	0.02	-26.00	2085.00	9280	20240418	-55.82	3505	20241210	16.98	4100	0.00	20250103	3890	5.40	20250102	9280	-55.82	20240418	3505	16.98	20241210	3.30	N	252990	500	291 억	717419	N	N	0	N	N
130	20250102	160901	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4075	155	2	3.95	324400500	81472	115.73	3890	4075	3890	5090	2745	3920	3981.75	1.22	3892	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2379	-156.73	1.95	12	0.14	-26.00	2085.00	9280	20240418	-56.09	3505	20241210	16.26	4075	0.00	20250102	3890	4.76	20250102	9280	-56.09	20240418	3505	16.26	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N
131	20250102	150903	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	4040	120	2	3.06	286173140	72067	102.37	3890	4040	3890	5090	2745	3920	3970.94	1.22	2978	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2359	-155.38	1.94	12	0.12	-26.00	2085.00	9280	20240418	-56.47	3505	20241210	15.26	4040	0.00	20250102	3890	3.86	20250102	9280	-56.47	20240418	3505	15.26	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N
132	20250102	140900	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	3990	70	2	1.79	228758515	57764	82.05	3890	4000	3890	5090	2745	3920	3960.23	1.22	-1369	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2330	-153.46	1.91	12	0.10	-26.00	2085.00	9280	20240418	-57.00	3505	20241210	13.84	4000	-0.25	20250102	3890	2.57	20250102	9280	-57.00	20240418	3505	13.84	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N
133	20250102	130903	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	3975	55	2	1.40	111513915	28155	39.99	3890	4000	3890	5090	2745	3920	3960.73	1.22	-9305	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2321	-152.88	1.91	12	0.05	-26.00	2085.00	9280	20240418	-57.17	3505	20241210	13.41	4000	-0.62	20250102	3890	2.19	20250102	9280	-57.17	20240418	3505	13.41	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N
134	20250102	120900	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	3975	55	2	1.40	74283875	18801	26.71	3890	4000	3890	5090	2745	3920	3951.08	1.22	-7025	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2321	-152.88	1.91	12	0.03	-26.00	2085.00	9280	20240418	-57.17	3505	20241210	13.41	4000	-0.62	20250102	3890	2.19	20250102	9280	-57.17	20240418	3505	13.41	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N
135	20250102	110851	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	3985	65	2	1.66	50765745	12856	18.26	3890	4000	3890	5090	2745	3920	3948.82	1.22	-6902	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2327	-153.27	1.91	12	0.02	-26.00	2085.00	9280	20240418	-57.06	3505	20241210	13.69	4000	-0.38	20250102	3890	2.44	20250102	9280	-57.06	20240418	3505	13.69	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N
136	20250102	100859	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	3915	-5	5	-0.13	19544400	4990	7.09	3890	3980	3890	5090	2745	3920	3916.71	1.22	-2998	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2286	-150.58	1.88	12	0.01	-26.00	2085.00	9280	20240418	-57.81	3505	20241210	11.70	3980	-1.63	20250102	3890	0.64	20250102	9280	-57.81	20240418	3505	11.70	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N
137	20250102	090850	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	1.22	0	4000	3960	3910	3870	3820	3935	3845	292	1170	500	2900	5	1	58388063	2289	-150.77	1.88	12	0.00	-26.00	2085.00	9280	20240418	-57.76	3505	20241210	11.84	0	0.00	0	0	0.00	0	9280	-57.76	20240418	3505	11.84	20241210	3.30	N	252990	500	291 억	713628	N	N	880	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History