KissMeData/060720/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	50	2	0.55	1736205940	188492	82.60	9120	9390	9030	11850	6390	9120	9211.10	6.87	14425	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2171	7.02	0.81	12	0.80	1307.00	11342.00	16400	20240328	-44.09	7550	20241209	21.46	10300	-10.97	20250114	7990	14.77	20250113	16400	-44.09	20240328	7550	21.46	20241209	4.41	N	060720	500	118 억	1627241	N	N	39	N	N
3	20250124	150608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	50	2	0.55	1606884190	174418	76.43	9120	9390	9030	11850	6390	9120	9212.86	6.87	14643	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2171	7.02	0.81	12	0.74	1307.00	11342.00	16400	20240328	-44.09	7550	20241209	21.46	10300	-10.97	20250114	7990	14.77	20250113	16400	-44.09	20240328	7550	21.46	20241209	4.41	N	060720	500	118 억	1627241	N	N	14	N	N
4	20250124	140607	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	90	2	0.99	1338654440	145263	63.66	9120	9390	9030	11850	6390	9120	9215.42	6.87	9356	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2181	7.05	0.81	12	0.61	1307.00	11342.00	16400	20240328	-43.84	7550	20241209	21.99	10300	-10.58	20250114	7990	15.27	20250113	16400	-43.84	20240328	7550	21.99	20241209	4.41	N	060720	500	118 억	1627241	N	N	14	N	N
5	20250124	130609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	130	2	1.43	1177576040	127765	55.99	9120	9390	9030	11850	6390	9120	9216.78	6.87	11352	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2190	7.08	0.82	12	0.54	1307.00	11342.00	16400	20240328	-43.60	7550	20241209	22.52	10300	-10.19	20250114	7990	15.77	20250113	16400	-43.60	20240328	7550	22.52	20241209	4.41	N	060720	500	118 억	1627241	N	N	14	N	N
6	20250124	120606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9280	160	2	1.75	1061933880	115273	50.51	9120	9390	9030	11850	6390	9120	9212.38	6.87	11988	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2197	7.10	0.82	12	0.49	1307.00	11342.00	16400	20240328	-43.41	7550	20241209	22.91	10300	-9.90	20250114	7990	16.15	20250113	16400	-43.41	20240328	7550	22.91	20241209	4.41	N	060720	500	118 억	1627241	N	N	14	N	N
7	20250124	110608	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9240	120	2	1.32	994393430	107989	47.32	9120	9390	9030	11850	6390	9120	9208.33	6.87	10476	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2188	7.07	0.81	12	0.46	1307.00	11342.00	16400	20240328	-43.66	7550	20241209	22.38	10300	-10.29	20250114	7990	15.64	20250113	16400	-43.66	20240328	7550	22.38	20241209	4.41	N	060720	500	118 억	1627241	N	N	14	N	N
8	20250124	100606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	80	2	0.88	591233360	64616	28.32	9120	9230	9030	11850	6390	9120	9149.98	6.87	4149	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2178	7.04	0.81	12	0.27	1307.00	11342.00	16400	20240328	-43.90	7550	20241209	21.85	10300	-10.68	20250114	7990	15.14	20250113	16400	-43.90	20240328	7550	21.85	20241209	4.41	N	060720	500	118 억	1627241	N	N	14	N	N
9	20250124	090609	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9080	-40	5	-0.44	67606600	7418	3.25	9120	9140	9080	11850	6390	9120	9113.81	6.87	-1583	9533	9326	9223	9016	8913	9275	8965	118	2730	500	6740	10	1	23677442	2150	6.95	0.80	12	0.03	1307.00	11342.00	16400	20240328	-44.63	7550	20241209	20.26	10300	-11.84	20250114	7990	13.64	20250113	16400	-44.63	20240328	7550	20.26	20241209	4.41	N	060720	500	118 억	1627241	N	N	14	N	N
10	20250123	160606	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9120	-220	5	-2.36	2079575580	224563	67.92	9400	9430	9120	12140	6540	9340	9260.54	6.90	-6583	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2159	6.98	0.80	12	0.95	1307.00	11342.00	16400	20240328	-44.39	7550	20241209	20.79	10300	-11.46	20250114	7990	14.14	20250113	16400	-44.39	20240328	7550	20.79	20241209	4.43	N	060720	500	118 억	1634089	N	N	14	N	N
11	20250123	150605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	-210	5	-2.25	1957252970	211169	63.87	9400	9430	9120	12140	6540	9340	9268.39	6.90	-6700	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2162	6.99	0.80	12	0.89	1307.00	11342.00	16400	20240328	-44.33	7550	20241209	20.93	10300	-11.36	20250114	7990	14.27	20250113	16400	-44.33	20240328	7550	20.93	20241209	4.43	N	060720	500	118 억	1634089	N	N	28	N	N
12	20250123	140605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-130	5	-1.39	1599243160	172140	52.07	9400	9430	9190	12140	6540	9340	9290.14	6.90	-10252	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2181	7.05	0.81	12	0.73	1307.00	11342.00	16400	20240328	-43.84	7550	20241209	21.99	10300	-10.58	20250114	7990	15.27	20250113	16400	-43.84	20240328	7550	21.99	20241209	4.43	N	060720	500	118 억	1634089	N	N	28	N	N
13	20250123	130604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	-80	5	-0.86	1509396670	162404	49.12	9400	9430	9190	12140	6540	9340	9293.86	6.90	-10269	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2193	7.08	0.82	12	0.69	1307.00	11342.00	16400	20240328	-43.54	7550	20241209	22.65	10300	-10.10	20250114	7990	15.89	20250113	16400	-43.54	20240328	7550	22.65	20241209	4.43	N	060720	500	118 억	1634089	N	N	28	N	N
14	20250123	120605	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-130	5	-1.39	1318068350	141682	42.85	9400	9430	9190	12140	6540	9340	9302.80	6.90	-21240	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2181	7.05	0.81	12	0.60	1307.00	11342.00	16400	20240328	-43.84	7550	20241209	21.99	10300	-10.58	20250114	7990	15.27	20250113	16400	-43.84	20240328	7550	21.99	20241209	4.43	N	060720	500	118 억	1634089	N	N	28	N	N
15	20250123	110559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	-50	5	-0.54	1116581860	119841	36.25	9400	9430	9190	12140	6540	9340	9317.04	6.90	-20329	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2200	7.11	0.82	12	0.51	1307.00	11342.00	16400	20240328	-43.35	7550	20241209	23.05	10300	-9.81	20250114	7990	16.27	20250113	16400	-43.35	20240328	7550	23.05	20241209	4.43	N	060720	500	118 억	1634089	N	N	28	N	N
16	20250123	100604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	-110	5	-1.18	817596750	87488	26.46	9400	9430	9230	12140	6540	9340	9345.29	6.90	-17274	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2185	7.06	0.81	12	0.37	1307.00	11342.00	16400	20240328	-43.72	7550	20241209	22.25	10300	-10.39	20250114	7990	15.52	20250113	16400	-43.72	20240328	7550	22.25	20241209	4.43	N	060720	500	118 억	1634089	N	N	28	N	N
17	20250123	090604	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	50	2	0.54	128896480	13742	4.16	9400	9400	9340	12140	6540	9340	9382.16	6.90	-3820	9766	9552	9416	9202	9066	9485	9135	118	2800	500	6910	10	1	23677442	2223	7.18	0.83	12	0.06	1307.00	11342.00	16400	20240328	-42.74	7550	20241209	24.37	10300	-8.83	20250114	7990	17.52	20250113	16400	-42.74	20240328	7550	24.37	20241209	4.43	N	060720	500	118 억	1634089	N	N	28	N	N
18	20250122	160600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-170	5	-1.79	3036582200	322806	51.29	9630	9630	9280	12360	6660	9510	9408.07	6.97	-16083	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2211	7.15	0.82	12	1.36	1307.00	11342.00	16400	20240328	-43.05	7550	20241209	23.71	10300	-9.32	20250114	7990	16.90	20250113	16400	-43.05	20240328	7550	23.71	20241209	4.56	N	060720	500	118 억	1651206	N	N	28	N	N
19	20250122	150601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	-90	5	-0.95	2700654710	286940	45.59	9630	9630	9280	12360	6660	9510	9411.90	6.97	-23124	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2230	7.21	0.83	12	1.21	1307.00	11342.00	16400	20240328	-42.56	7550	20241209	24.77	10300	-8.54	20250114	7990	17.90	20250113	16400	-42.56	20240328	7550	24.77	20241209	4.56	N	060720	500	118 억	1651206	N	N	54	N	N
20	20250122	140559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9420	-90	5	-0.95	2255928580	239931	38.12	9630	9630	9280	12360	6660	9510	9402.38	6.97	-24151	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2230	7.21	0.83	12	1.01	1307.00	11342.00	16400	20240328	-42.56	7550	20241209	24.77	10300	-8.54	20250114	7990	17.90	20250113	16400	-42.56	20240328	7550	24.77	20241209	4.56	N	060720	500	118 억	1651206	N	N	54	N	N
21	20250122	130602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	-70	5	-0.74	1973998980	210062	33.38	9630	9630	9280	12360	6660	9510	9397.19	6.97	-22088	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2235	7.22	0.83	12	0.89	1307.00	11342.00	16400	20240328	-42.44	7550	20241209	25.03	10300	-8.35	20250114	7990	18.15	20250113	16400	-42.44	20240328	7550	25.03	20241209	4.56	N	060720	500	118 억	1651206	N	N	54	N	N
22	20250122	120559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	-130	5	-1.37	1752589920	186439	29.62	9630	9630	9280	12360	6660	9510	9400.31	6.97	-24022	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2221	7.18	0.83	12	0.79	1307.00	11342.00	16400	20240328	-42.80	7550	20241209	24.24	10300	-8.93	20250114	7990	17.40	20250113	16400	-42.80	20240328	7550	24.24	20241209	4.56	N	060720	500	118 억	1651206	N	N	54	N	N
23	20250122	110601	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	-150	5	-1.58	1438249680	152894	24.29	9630	9630	9280	12360	6660	9510	9406.81	6.97	-27422	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2216	7.16	0.83	12	0.65	1307.00	11342.00	16400	20240328	-42.93	7550	20241209	23.97	10300	-9.13	20250114	7990	17.15	20250113	16400	-42.93	20240328	7550	23.97	20241209	4.56	N	060720	500	118 억	1651206	N	N	54	N	N
24	20250122	100600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9390	-120	5	-1.26	1215173560	129086	20.51	9630	9630	9280	12360	6660	9510	9413.63	6.97	-28803	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2223	7.18	0.83	12	0.55	1307.00	11342.00	16400	20240328	-42.74	7550	20241209	24.37	10300	-8.83	20250114	7990	17.52	20250113	16400	-42.74	20240328	7550	24.37	20241209	4.56	N	060720	500	118 억	1651206	N	N	54	N	N
25	20250122	090602	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9490	-20	5	-0.21	194843570	20465	3.25	9630	9630	9460	12360	6660	9510	9520.85	6.97	-7700	9990	9750	9560	9320	9130	9655	9225	118	2850	500	7030	10	1	23677442	2247	7.26	0.84	12	0.09	1307.00	11342.00	16400	20240328	-42.13	7550	20241209	25.70	10300	-7.86	20250114	7990	18.77	20250113	16400	-42.13	20240328	7550	25.70	20241209	4.56	N	060720	500	118 억	1651206	N	N	54	N	N
26	20250121	160557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	30	2	0.32	5989360640	624336	29.16	9590	9800	9370	12320	6640	9480	9593.43	7.07	-22270	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2252	7.28	0.84	12	2.64	1307.00	11342.00	16400	20240328	-42.01	7550	20241209	25.96	10300	-7.67	20250114	7990	19.02	20250113	16400	-42.01	20240328	7550	25.96	20241209	4.53	N	060720	500	118 억	1673681	N	N	54	N	N
27	20250121	150600	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	50	2	0.53	5684990880	592318	27.66	9590	9800	9370	12320	6640	9480	9598.11	7.07	-17350	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2256	7.29	0.84	12	2.50	1307.00	11342.00	16400	20240328	-41.89	7550	20241209	26.23	10300	-7.48	20250114	7990	19.27	20250113	16400	-41.89	20240328	7550	26.23	20241209	4.53	N	060720	500	118 억	1673681	N	N	20	N	N
28	20250121	140559	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9520	40	2	0.42	5310981460	553011	25.83	9590	9800	9370	12320	6640	9480	9604.02	7.07	-12848	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2254	7.28	0.84	12	2.34	1307.00	11342.00	16400	20240328	-41.95	7550	20241209	26.09	10300	-7.57	20250114	7990	19.15	20250113	16400	-41.95	20240328	7550	26.09	20241209	4.53	N	060720	500	118 억	1673681	N	N	20	N	N
29	20250121	130558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9610	130	2	1.37	4770736480	496307	23.18	9590	9800	9370	12320	6640	9480	9612.79	7.07	-6128	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2275	7.35	0.85	12	2.10	1307.00	11342.00	16400	20240328	-41.40	7550	20241209	27.28	10300	-6.70	20250114	7990	20.28	20250113	16400	-41.40	20240328	7550	27.28	20241209	4.53	N	060720	500	118 억	1673681	N	N	20	N	N
30	20250121	120549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9630	150	2	1.58	4474282910	465497	21.74	9590	9800	9370	12320	6640	9480	9612.18	7.07	-5378	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2280	7.37	0.85	12	1.97	1307.00	11342.00	16400	20240328	-41.28	7550	20241209	27.55	10300	-6.50	20250114	7990	20.53	20250113	16400	-41.28	20240328	7550	27.55	20241209	4.53	N	060720	500	118 억	1673681	N	N	20	N	N
31	20250121	110532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9550	70	2	0.74	3403311900	354722	16.57	9590	9800	9370	12320	6640	9480	9594.70	7.07	-1748	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2261	7.31	0.84	12	1.50	1307.00	11342.00	16400	20240328	-41.77	7550	20241209	26.49	10300	-7.28	20250114	7990	19.52	20250113	16400	-41.77	20240328	7550	26.49	20241209	4.53	N	060720	500	118 억	1673681	N	N	20	N	N
32	20250121	100527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	-50	5	-0.53	2876928070	299334	13.98	9590	9800	9370	12320	6640	9480	9611.63	7.07	4345	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2233	7.21	0.83	12	1.26	1307.00	11342.00	16400	20240328	-42.50	7550	20241209	24.90	10300	-8.45	20250114	7990	18.02	20250113	16400	-42.50	20240328	7550	24.90	20241209	4.53	N	060720	500	118 억	1673681	N	N	20	N	N
33	20250121	090558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9760	280	2	2.95	764760160	78964	3.69	9590	9760	9590	12320	6640	9480	9688.11	7.07	8737	10420	9950	9610	9140	8800	10185	9375	118	2840	500	7010	10	1	23677442	2311	7.47	0.86	12	0.33	1307.00	11342.00	16400	20240328	-40.49	7550	20241209	29.27	10300	-5.24	20250114	7990	22.15	20250113	16400	-40.49	20240328	7550	29.27	20241209	4.53	N	060720	500	118 억	1673681	N	N	20	N	N
34	20250120	160556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9480	-30	5	-0.32	20804126190	2128938	327.83	9450	10080	9270	12360	6660	9510	9772.30	7.05	2950	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2245	7.25	0.84	12	8.99	1307.00	11342.00	16400	20240328	-42.20	7550	20241209	25.56	10300	-7.96	20250114	7990	18.65	20250113	16400	-42.20	20240328	7550	25.56	20241209	4.37	N	060720	500	118 억	1668366	N	N	20	N	N
35	20250120	150558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	20	2	0.21	20355194590	2081691	320.55	9450	10080	9270	12360	6660	9510	9778.27	7.05	6772	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2256	7.29	0.84	12	8.79	1307.00	11342.00	16400	20240328	-41.89	7550	20241209	26.23	10300	-7.48	20250114	7990	19.27	20250113	16400	-41.89	20240328	7550	26.23	20241209	4.37	N	060720	500	118 억	1668366	N	N	9	N	N
36	20250120	140556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9570	60	2	0.63	19145739810	1955454	301.11	9450	10080	9270	12360	6660	9510	9791.02	7.05	14388	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2266	7.32	0.84	12	8.26	1307.00	11342.00	16400	20240328	-41.65	7550	20241209	26.75	10300	-7.09	20250114	7990	19.77	20250113	16400	-41.65	20240328	7550	26.75	20241209	4.37	N	060720	500	118 억	1668366	N	N	9	N	N
37	20250120	130556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9790	280	2	2.94	16877441990	1720882	264.99	9450	10080	9270	12360	6660	9510	9807.53	7.05	23841	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2318	7.49	0.86	12	7.27	1307.00	11342.00	16400	20240328	-40.30	7550	20241209	29.67	10300	-4.95	20250114	7990	22.53	20250113	16400	-40.30	20240328	7550	29.67	20241209	4.37	N	060720	500	118 억	1668366	N	N	9	N	N
38	20250120	120558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	-150	5	-1.58	2414941040	256472	39.49	9450	9590	9270	12360	6660	9510	9415.81	7.05	-13177	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2216	7.16	0.83	12	1.08	1307.00	11342.00	16400	20240328	-42.93	7550	20241209	23.97	10300	-9.13	20250114	7990	17.15	20250113	16400	-42.93	20240328	7550	23.97	20241209	4.37	N	060720	500	118 억	1668366	N	N	9	N	N
39	20250120	110558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	-110	5	-1.16	1880296700	199143	30.67	9450	9590	9360	12360	6660	9510	9441.76	7.05	-12858	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2226	7.19	0.83	12	0.84	1307.00	11342.00	16400	20240328	-42.68	7550	20241209	24.50	10300	-8.74	20250114	7990	17.65	20250113	16400	-42.68	20240328	7550	24.50	20241209	4.37	N	060720	500	118 억	1668366	N	N	9	N	N
40	20250120	100557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	-80	5	-0.84	1442741870	152515	23.49	9450	9590	9370	12360	6660	9510	9459.50	7.05	-8622	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2233	7.21	0.83	12	0.64	1307.00	11342.00	16400	20240328	-42.50	7550	20241209	24.90	10300	-8.45	20250114	7990	18.02	20250113	16400	-42.50	20240328	7550	24.90	20241209	4.37	N	060720	500	118 억	1668366	N	N	9	N	N
41	20250120	090558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9530	20	2	0.21	477842710	50445	7.77	9450	9550	9410	12360	6660	9510	9472.16	7.05	-5764	9823	9666	9443	9286	9063	9745	9365	118	2850	500	7030	10	1	23677442	2256	7.29	0.84	12	0.21	1307.00	11342.00	16400	20240328	-41.89	7550	20241209	26.23	10300	-7.48	20250114	7990	19.27	20250113	16400	-41.89	20240328	7550	26.23	20241209	4.37	N	060720	500	118 억	1668366	N	N	9	N	N
42	20250117	160555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9510	150	2	1.60	5981902720	636626	80.01	9360	9600	9220	12160	6560	9360	9395.99	7.21	-39791	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2252	7.28	0.84	12	2.69	1307.00	11342.00	16400	20240328	-42.01	7550	20241209	25.96	10300	-7.67	20250114	7990	19.02	20250113	16400	-42.01	20240328	7550	25.96	20241209	4.25	N	060720	500	118 억	1708205	N	N	9	N	N
43	20250117	150556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9460	100	2	1.07	5388428790	574087	72.15	9360	9600	9220	12160	6560	9360	9386.26	7.21	-32400	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2240	7.24	0.83	12	2.42	1307.00	11342.00	16400	20240328	-42.32	7550	20241209	25.30	10300	-8.16	20250114	7990	18.40	20250113	16400	-42.32	20240328	7550	25.30	20241209	4.25	N	060720	500	118 억	1708205	N	N	32	N	N
44	20250117	140557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9370	10	2	0.11	4760827730	507470	63.78	9360	9600	9220	12160	6560	9360	9381.66	7.21	-20808	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2219	7.17	0.83	12	2.14	1307.00	11342.00	16400	20240328	-42.87	7550	20241209	24.11	10300	-9.03	20250114	7990	17.27	20250113	16400	-42.87	20240328	7550	24.11	20241209	4.25	N	060720	500	118 억	1708205	N	N	32	N	N
45	20250117	130556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	40	2	0.43	3278620340	350746	44.08	9360	9470	9220	12160	6560	9360	9347.42	7.21	-10927	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2226	7.19	0.83	12	1.48	1307.00	11342.00	16400	20240328	-42.68	7550	20241209	24.50	10300	-8.74	20250114	7990	17.65	20250113	16400	-42.68	20240328	7550	24.50	20241209	4.25	N	060720	500	118 억	1708205	N	N	32	N	N
46	20250117	120557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9450	90	2	0.96	2851846190	305335	38.37	9360	9470	9220	12160	6560	9360	9339.80	7.21	-8098	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2238	7.23	0.83	12	1.29	1307.00	11342.00	16400	20240328	-42.38	7550	20241209	25.17	10300	-8.25	20250114	7990	18.27	20250113	16400	-42.38	20240328	7550	25.17	20241209	4.25	N	060720	500	118 억	1708205	N	N	32	N	N
47	20250117	110557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-60	5	-0.64	2244083150	240719	30.25	9360	9470	9220	12160	6560	9360	9321.80	7.21	-4660	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2202	7.12	0.82	12	1.02	1307.00	11342.00	16400	20240328	-43.29	7550	20241209	23.18	10300	-9.71	20250114	7990	16.40	20250113	16400	-43.29	20240328	7550	23.18	20241209	4.25	N	060720	500	118 억	1708205	N	N	32	N	N
48	20250117	100557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-30	5	-0.32	1506933490	161933	20.35	9360	9470	9220	12160	6560	9360	9304.59	7.21	106	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2209	7.14	0.82	12	0.68	1307.00	11342.00	16400	20240328	-43.11	7550	20241209	23.58	10300	-9.42	20250114	7990	16.77	20250113	16400	-43.11	20240328	7550	23.58	20241209	4.25	N	060720	500	118 억	1708205	N	N	32	N	N
49	20250117	090558	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9340	-20	5	-0.21	574529030	61439	7.72	9360	9470	9250	12160	6560	9360	9350.62	7.21	-2873	9626	9492	9316	9182	9006	9560	9250	118	2800	500	6920	10	1	23677442	2211	7.15	0.82	12	0.26	1307.00	11342.00	16400	20240328	-43.05	7550	20241209	23.71	10300	-9.32	20250114	7990	16.90	20250113	16400	-43.05	20240328	7550	23.71	20241209	4.25	N	060720	500	118 억	1708205	N	N	32	N	N
50	20250116	160553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	220	2	2.41	6465430140	696359	50.01	9270	9450	9140	11880	6400	9140	9284.59	7.38	-39615	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2216	7.16	0.83	12	2.94	1307.00	11342.00	16400	20240328	-42.93	7550	20241209	23.97	10300	-9.13	20250114	7990	17.15	20250113	16400	-42.93	20240328	7550	23.97	20241209	3.20	N	060720	500	118 억	1748037	N	N	32	N	N
51	20250116	150529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	180	2	1.97	5766421720	621559	44.64	9270	9450	9140	11880	6400	9140	9277.35	7.38	-29442	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2207	7.13	0.82	12	2.63	1307.00	11342.00	16400	20240328	-43.17	7550	20241209	23.44	10300	-9.51	20250114	7990	16.65	20250113	16400	-43.17	20240328	7550	23.44	20241209	3.20	N	060720	500	118 억	1748037	N	N	11	N	N
52	20250116	140555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9280	140	2	1.53	4885349890	526823	37.83	9270	9450	9140	11880	6400	9140	9273.23	7.38	-19937	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2197	7.10	0.82	12	2.22	1307.00	11342.00	16400	20240328	-43.41	7550	20241209	22.91	10300	-9.90	20250114	7990	16.15	20250113	16400	-43.41	20240328	7550	22.91	20241209	3.20	N	060720	500	118 억	1748037	N	N	11	N	N
53	20250116	130555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	90	2	0.98	4549336430	490487	35.22	9270	9450	9140	11880	6400	9140	9275.14	7.38	-16575	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2185	7.06	0.81	12	2.07	1307.00	11342.00	16400	20240328	-43.72	7550	20241209	22.25	10300	-10.39	20250114	7990	15.52	20250113	16400	-43.72	20240328	7550	22.25	20241209	3.20	N	060720	500	118 억	1748037	N	N	11	N	N
54	20250116	120555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	180	2	1.97	4022732240	433679	31.14	9270	9450	9140	11880	6400	9140	9275.83	7.38	-20287	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2207	7.13	0.82	12	1.83	1307.00	11342.00	16400	20240328	-43.17	7550	20241209	23.44	10300	-9.51	20250114	7990	16.65	20250113	16400	-43.17	20240328	7550	23.44	20241209	3.20	N	060720	500	118 억	1748037	N	N	11	N	N
55	20250116	110557	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	160	2	1.75	3509019880	378622	27.19	9270	9450	9140	11880	6400	9140	9267.87	7.38	-19068	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2202	7.12	0.82	12	1.60	1307.00	11342.00	16400	20240328	-43.29	7550	20241209	23.18	10300	-9.71	20250114	7990	16.40	20250113	16400	-43.29	20240328	7550	23.18	20241209	3.20	N	060720	500	118 억	1748037	N	N	11	N	N
56	20250116	100556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	50	2	0.55	1475958610	160375	11.52	9270	9280	9140	11880	6400	9140	9203.17	7.38	-7441	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2176	7.03	0.81	12	0.68	1307.00	11342.00	16400	20240328	-43.96	7550	20241209	21.72	10300	-10.78	20250114	7990	15.02	20250113	16400	-43.96	20240328	7550	21.72	20241209	3.20	N	060720	500	118 억	1748037	N	N	11	N	N
57	20250116	090556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	110	2	1.20	405538270	43898	3.15	9270	9280	9200	11880	6400	9140	9238.19	7.38	-4741	9726	9432	9236	8942	8746	9335	8845	118	2740	500	6760	10	1	23677442	2190	7.08	0.82	12	0.19	1307.00	11342.00	16400	20240328	-43.60	7550	20241209	22.52	10300	-10.19	20250114	7990	15.77	20250113	16400	-43.60	20240328	7550	22.52	20241209	3.20	N	060720	500	118 억	1748037	N	N	11	N	N
58	20250115	160553	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-130	5	-1.40	12819362840	1386301	17.23	9280	9530	9040	12050	6490	9270	9247.25	7.51	-30873	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2164	6.99	0.81	12	5.85	1307.00	11342.00	16400	20240328	-44.27	7550	20241209	21.06	10300	-11.26	20250114	7990	14.39	20250113	16400	-44.27	20240328	7550	21.06	20241209	3.14	N	060720	500	118 억	1779341	N	N	11	N	N
59	20250115	150555	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9080	-190	5	-2.05	12263471760	1325222	16.47	9280	9530	9040	12050	6490	9270	9253.75	7.51	-31360	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2150	6.95	0.80	12	5.60	1307.00	11342.00	16400	20240328	-44.63	7550	20241209	20.26	10300	-11.84	20250114	7990	13.64	20250113	16400	-44.63	20240328	7550	20.26	20241209	3.14	N	060720	500	118 억	1779341	N	N	0	N	N
60	20250115	140556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-130	5	-1.40	11029413960	1189579	14.78	9280	9530	9040	12050	6490	9270	9271.71	7.51	-50908	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2164	6.99	0.81	12	5.02	1307.00	11342.00	16400	20240328	-44.27	7550	20241209	21.06	10300	-11.26	20250114	7990	14.39	20250113	16400	-44.27	20240328	7550	21.06	20241209	3.14	N	060720	500	118 억	1779341	N	N	0	N	N
61	20250115	130554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9360	90	2	0.97	9076276170	977957	12.15	9280	9530	9040	12050	6490	9270	9280.99	7.51	-65241	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2216	7.16	0.83	12	4.13	1307.00	11342.00	16400	20240328	-42.93	7550	20241209	23.97	10300	-9.13	20250114	7990	17.15	20250113	16400	-42.93	20240328	7550	23.97	20241209	3.14	N	060720	500	118 억	1779341	N	N	0	N	N
62	20250115	120547	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-60	5	-0.65	5136041920	559465	6.95	9280	9300	9040	12050	6490	9270	9178.32	7.51	10822	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2181	7.05	0.81	12	2.36	1307.00	11342.00	16400	20240328	-43.84	7550	20241209	21.99	10300	-10.58	20250114	7990	15.27	20250113	16400	-43.84	20240328	7550	21.99	20241209	3.14	N	060720	500	118 억	1779341	N	N	0	N	N
63	20250115	110554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-110	5	-1.19	4263592360	465070	5.78	9280	9290	9040	12050	6490	9270	9164.94	7.51	-472	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2169	7.01	0.81	12	1.96	1307.00	11342.00	16400	20240328	-44.15	7550	20241209	21.32	10300	-11.07	20250114	7990	14.64	20250113	16400	-44.15	20240328	7550	21.32	20241209	3.14	N	060720	500	118 억	1779341	N	N	0	N	N
64	20250115	100554	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-110	5	-1.19	3451102200	376139	4.67	9280	9290	9040	12050	6490	9270	9171.96	7.51	-5809	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2169	7.01	0.81	12	1.59	1307.00	11342.00	16400	20240328	-44.15	7550	20241209	21.32	10300	-11.07	20250114	7990	14.64	20250113	16400	-44.15	20240328	7550	21.32	20241209	3.14	N	060720	500	118 억	1779341	N	N	0	N	N
65	20250115	090556	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-100	5	-1.08	1234170520	133887	1.66	9280	9290	9140	12050	6490	9270	9212.91	7.51	-13648	11443	10356	9213	8126	6983	10900	8670	118	2780	500	6850	10	1	23677442	2171	7.02	0.81	12	0.57	1307.00	11342.00	16400	20240328	-44.09	7550	20241209	21.46	10300	-10.97	20250114	7990	14.77	20250113	16400	-44.09	20240328	7550	21.46	20241209	3.14	N	060720	500	118 억	1779341	N	N	0	N	N
66	20250114	160540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	1220	2	15.16	76153954960	8004533	8123.71	8130	10300	8070	10460	5640	8050	9514.19	8.14	-189167	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	2195	7.09	0.82	12	33.81	1307.00	11342.00	16400	20240328	-43.48	7550	20241209	22.78	10300	-10.00	20250114	7990	16.02	20250113	16400	-43.48	20240328	7550	22.78	20241209	3.14	N	060720	500	118 억	1928377	N	N	1	N	N
67	20250114	150551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	1100	2	13.66	74469018600	7821864	7938.32	8130	10300	8070	10460	5640	8050	9520.62	8.14	-199035	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	2166	7.00	0.81	12	33.04	1307.00	11342.00	16400	20240328	-44.21	7550	20241209	21.19	10300	-11.17	20250114	7990	14.52	20250113	16400	-44.21	20240328	7550	21.19	20241209	3.14	N	060720	500	118 억	1928377	N	N	1	N	N
68	20250114	140551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	1350	2	16.77	66902992630	7000458	7104.68	8130	10300	8070	10460	5640	8050	9556.95	8.14	-240573	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	2226	7.19	0.83	12	29.57	1307.00	11342.00	16400	20240328	-42.68	7550	20241209	24.50	10300	-8.74	20250114	7990	17.65	20250113	16400	-42.68	20240328	7550	24.50	20241209	3.14	N	060720	500	118 억	1928377	N	N	1	N	N
69	20250114	130551	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9710	1660	2	20.62	59532977540	6233766	6326.58	8130	10300	8070	10460	5640	8050	9550.08	8.14	-217765	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	2299	7.43	0.86	12	26.33	1307.00	11342.00	16400	20240328	-40.79	7550	20241209	28.61	10300	-5.73	20250114	7990	21.53	20250113	16400	-40.79	20240328	7550	28.61	20241209	3.14	N	060720	500	118 억	1928377	N	N	1	N	N
70	20250114	120548	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9820	1770	2	21.99	50554873030	5304175	5383.15	8130	10300	8070	10460	5640	8050	9531.15	8.14	-163389	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	2325	7.51	0.87	12	22.40	1307.00	11342.00	16400	20240328	-40.12	7550	20241209	30.07	10300	-4.66	20250114	7990	22.90	20250113	16400	-40.12	20240328	7550	30.07	20241209	3.14	N	060720	500	118 억	1928377	N	N	1	N	N
71	20250114	110550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9060	1010	2	12.55	10888734560	1234652	1253.03	8130	9220	8070	10460	5640	8050	8819.27	8.14	-71559	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	2145	6.93	0.80	12	5.21	1307.00	11342.00	16400	20240328	-44.76	7550	20241209	20.00	9220	-1.74	20250114	7990	13.39	20250113	16400	-44.76	20240328	7550	20.00	20241209	3.14	N	060720	500	118 억	1928377	N	N	1	N	N
72	20250114	100549	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8940	890	2	11.06	1269601910	149064	151.28	8130	8940	8070	10460	5640	8050	8517.16	8.14	8523	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	2117	6.84	0.79	12	0.63	1307.00	11342.00	16400	20240328	-45.49	7550	20241209	18.41	8940	0.00	20250114	7990	11.89	20250113	16400	-45.49	20240328	7550	18.41	20241209	3.14	N	060720	500	118 억	1928377	Y	N	1	N	N
73	20250114	090550	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8120	70	2	0.87	2541200	313	0.32	8130	8130	8080	10460	5640	8050	8118.85	8.14	9	8463	8256	8123	7916	7783	8190	7850	118	2410	500	5950	10	1	23677442	1923	6.21	0.72	12	0.00	1307.00	11342.00	16400	20240328	-50.49	7550	20241209	7.55	8570	-5.25	20250107	7990	1.63	20250113	16400	-50.49	20240328	7550	7.55	20241209	3.14	N	060720	500	118 억	1928377	N	N	1	N	N
74	20250113	160543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8050	-280	5	-3.36	794057290	98528	153.73	8250	8330	7990	10820	5840	8330	8059.21	8.37	-52569	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1906	6.16	0.71	12	0.42	1307.00	11342.00	16400	20240328	-50.91	7550	20241209	6.62	8570	-6.07	20250107	7990	0.75	20250113	16400	-50.91	20240328	7550	6.62	20241209	3.05	N	060720	500	118 억	1980903	N	N	1	N	N
75	20250113	150546	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8030	-300	5	-3.60	682476030	84626	132.04	8250	8330	7990	10820	5840	8330	8064.61	8.37	-47857	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1901	6.14	0.71	12	0.36	1307.00	11342.00	16400	20240328	-51.04	7550	20241209	6.36	8570	-6.30	20250107	7990	0.50	20250113	16400	-51.04	20240328	7550	6.36	20241209	3.05	N	060720	500	118 억	1980903	N	N	30	N	N
76	20250113	140540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8030	-300	5	-3.60	647269480	80244	125.20	8250	8330	7990	10820	5840	8330	8066.27	8.37	-45773	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1901	6.14	0.71	12	0.34	1307.00	11342.00	16400	20240328	-51.04	7550	20241209	6.36	8570	-6.30	20250107	7990	0.50	20250113	16400	-51.04	20240328	7550	6.36	20241209	3.05	N	060720	500	118 억	1980903	N	N	30	N	N
77	20250113	130537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8020	-310	5	-3.72	604061960	74854	116.79	8250	8330	7990	10820	5840	8330	8069.87	8.37	-44721	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1899	6.14	0.71	12	0.32	1307.00	11342.00	16400	20240328	-51.10	7550	20241209	6.23	8570	-6.42	20250107	7990	0.38	20250113	16400	-51.10	20240328	7550	6.23	20241209	3.05	N	060720	500	118 억	1980903	N	N	30	N	N
78	20250113	120539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8010	-320	5	-3.84	532751530	65960	102.91	8250	8330	7990	10820	5840	8330	8076.89	8.37	-41246	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1897	6.13	0.71	12	0.28	1307.00	11342.00	16400	20240328	-51.16	7550	20241209	6.09	8570	-6.53	20250107	7990	0.25	20250113	16400	-51.16	20240328	7550	6.09	20241209	3.05	N	060720	500	118 억	1980903	N	N	30	N	N
79	20250113	110538	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8000	-330	5	-3.96	472519510	58445	91.19	8250	8330	7990	10820	5840	8330	8084.86	8.37	-38205	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1894	6.12	0.71	12	0.25	1307.00	11342.00	16400	20240328	-51.22	7550	20241209	5.96	8570	-6.65	20250107	7990	0.13	20250113	16400	-51.22	20240328	7550	5.96	20241209	3.05	N	060720	500	118 억	1980903	N	N	30	N	N
80	20250113	100537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8080	-250	5	-3.00	206839890	25364	39.57	8250	8330	8080	10820	5840	8330	8154.86	8.37	-10654	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1913	6.18	0.71	12	0.11	1307.00	11342.00	16400	20240328	-50.73	7550	20241209	7.02	8570	-5.72	20250107	8040	0.50	20250102	16400	-50.73	20240328	7550	7.02	20241209	3.05	N	060720	500	118 억	1980903	N	N	30	N	N
81	20250113	090542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8320	-10	5	-0.12	6236620	752	1.17	8250	8330	8250	10820	5840	8330	8293.38	8.37	-366	8523	8426	8323	8226	8123	8375	8175	118	2490	500	6160	10	1	23677442	1970	6.37	0.73	12	0.00	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	8570	-2.92	20250107	8040	3.48	20250102	16400	-49.27	20240328	7550	10.20	20241209	3.05	N	060720	500	118 억	1980903	N	N	30	N	N
82	20250110	160535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8330	-30	5	-0.36	529753230	63862	119.94	8400	8420	8220	10860	5860	8360	8295.26	8.43	-14182	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1972	6.37	0.73	12	0.27	1307.00	11342.00	16400	20240328	-49.21	7550	20241209	10.33	8570	-2.80	20250107	8040	3.61	20250102	16400	-49.21	20240328	7550	10.33	20241209	3.07	N	060720	500	118 억	1995094	N	N	30	N	N
83	20250110	150534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8310	-50	5	-0.60	463535880	55912	105.01	8400	8420	8220	10860	5860	8360	8290.45	8.43	-7526	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1968	6.36	0.73	12	0.24	1307.00	11342.00	16400	20240328	-49.33	7550	20241209	10.07	8570	-3.03	20250107	8040	3.36	20250102	16400	-49.33	20240328	7550	10.07	20241209	3.07	N	060720	500	118 억	1995094	N	N	1	N	N
84	20250110	140537	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8280	-80	5	-0.96	382190630	46125	86.63	8400	8420	8220	10860	5860	8360	8285.98	8.43	-3285	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1960	6.34	0.73	12	0.19	1307.00	11342.00	16400	20240328	-49.51	7550	20241209	9.67	8570	-3.38	20250107	8040	2.99	20250102	16400	-49.51	20240328	7550	9.67	20241209	3.07	N	060720	500	118 억	1995094	N	N	1	N	N
85	20250110	130534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8250	-110	5	-1.32	337362550	40702	76.45	8400	8420	8220	10860	5860	8360	8288.60	8.43	-3466	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1953	6.31	0.73	12	0.17	1307.00	11342.00	16400	20240328	-49.70	7550	20241209	9.27	8570	-3.73	20250107	8040	2.61	20250102	16400	-49.70	20240328	7550	9.27	20241209	3.07	N	060720	500	118 억	1995094	N	N	1	N	N
86	20250110	120536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8240	-120	5	-1.44	296749670	35771	67.18	8400	8420	8220	10860	5860	8360	8295.82	8.43	-1894	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1951	6.30	0.73	12	0.15	1307.00	11342.00	16400	20240328	-49.76	7550	20241209	9.14	8570	-3.85	20250107	8040	2.49	20250102	16400	-49.76	20240328	7550	9.14	20241209	3.07	N	060720	500	118 억	1995094	N	N	1	N	N
87	20250110	110535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8230	-130	5	-1.56	251881960	30329	56.96	8400	8420	8220	10860	5860	8360	8304.99	8.43	-430	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1949	6.30	0.73	12	0.13	1307.00	11342.00	16400	20240328	-49.82	7550	20241209	9.01	8570	-3.97	20250107	8040	2.36	20250102	16400	-49.82	20240328	7550	9.01	20241209	3.07	N	060720	500	118 억	1995094	N	N	1	N	N
88	20250110	100533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8330	-30	5	-0.36	146569890	17590	33.04	8400	8420	8290	10860	5860	8360	8332.57	8.43	3687	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1972	6.37	0.73	12	0.07	1307.00	11342.00	16400	20240328	-49.21	7550	20241209	10.33	8570	-2.80	20250107	8040	3.61	20250102	16400	-49.21	20240328	7550	10.33	20241209	3.07	N	060720	500	118 억	1995094	N	N	1	N	N
89	20250110	090536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8400	40	2	0.48	17989720	2146	4.03	8400	8420	8350	10860	5860	8360	8382.91	8.43	-1461	8573	8466	8383	8276	8193	8425	8235	118	2500	500	6180	10	1	23677442	1989	6.43	0.74	12	0.01	1307.00	11342.00	16400	20240328	-48.78	7550	20241209	11.26	8570	-1.98	20250107	8040	4.48	20250102	16400	-48.78	20240328	7550	11.26	20241209	3.07	N	060720	500	118 억	1995094	N	N	1	N	N
90	20250109	160532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8360	-110	5	-1.30	441286960	52890	80.51	8470	8490	8300	11010	5930	8470	8343.47	8.54	-26695	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1979	6.40	0.74	12	0.22	1307.00	11342.00	16400	20240328	-49.02	7550	20241209	10.73	8570	-2.45	20250107	8040	3.98	20250102	16400	-49.02	20240328	7550	10.73	20241209	3.03	N	060720	500	118 억	2021625	N	N	1	N	N
91	20250109	150534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8340	-130	5	-1.53	405645890	48617	74.00	8470	8490	8300	11010	5930	8470	8343.70	8.54	-26339	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1975	6.38	0.74	12	0.21	1307.00	11342.00	16400	20240328	-49.15	7550	20241209	10.46	8570	-2.68	20250107	8040	3.73	20250102	16400	-49.15	20240328	7550	10.46	20241209	3.03	N	060720	500	118 억	2021625	N	N	14	N	N
92	20250109	140533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8340	-130	5	-1.53	363381280	43540	66.28	8470	8490	8300	11010	5930	8470	8345.92	8.54	-25143	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1975	6.38	0.74	12	0.18	1307.00	11342.00	16400	20240328	-49.15	7550	20241209	10.46	8570	-2.68	20250107	8040	3.73	20250102	16400	-49.15	20240328	7550	10.46	20241209	3.03	N	060720	500	118 억	2021625	N	N	14	N	N
93	20250109	130533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8320	-150	5	-1.77	317288440	38002	57.85	8470	8490	8300	11010	5930	8470	8349.26	8.54	-25125	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1970	6.37	0.73	12	0.16	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	8570	-2.92	20250107	8040	3.48	20250102	16400	-49.27	20240328	7550	10.20	20241209	3.03	N	060720	500	118 억	2021625	N	N	14	N	N
94	20250109	120533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8320	-150	5	-1.77	253873860	30379	46.24	8470	8490	8300	11010	5930	8470	8356.89	8.54	-20074	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1970	6.37	0.73	12	0.13	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	8570	-2.92	20250107	8040	3.48	20250102	16400	-49.27	20240328	7550	10.20	20241209	3.03	N	060720	500	118 억	2021625	N	N	14	N	N
95	20250109	110534	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8360	-110	5	-1.30	202713380	24242	36.90	8470	8490	8300	11010	5930	8470	8362.07	8.54	-16581	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1979	6.40	0.74	12	0.10	1307.00	11342.00	16400	20240328	-49.02	7550	20241209	10.73	8570	-2.45	20250107	8040	3.98	20250102	16400	-49.02	20240328	7550	10.73	20241209	3.03	N	060720	500	118 억	2021625	N	N	14	N	N
96	20250109	100533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8320	-150	5	-1.77	133004770	15900	24.20	8470	8490	8300	11010	5930	8470	8365.08	8.54	-12510	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1970	6.37	0.73	12	0.07	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	8570	-2.92	20250107	8040	3.48	20250102	16400	-49.27	20240328	7550	10.20	20241209	3.03	N	060720	500	118 억	2021625	N	N	14	N	N
97	20250109	090536	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8320	-150	5	-1.77	13420290	1598	2.43	8470	8470	8300	11010	5930	8470	8398.18	8.54	-1064	8643	8556	8383	8296	8123	8600	8340	118	2540	500	6260	10	1	23677442	1970	6.37	0.73	12	0.01	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	8570	-2.92	20250107	8040	3.48	20250102	16400	-49.27	20240328	7550	10.20	20241209	3.03	N	060720	500	118 억	2021625	N	N	14	N	N
98	20250108	160528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8470	150	2	1.80	545159150	65038	122.79	8300	8470	8210	10810	5830	8320	8382.09	8.38	20227	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	2005	6.48	0.75	12	0.27	1307.00	11342.00	16400	20240328	-48.35	7550	20241209	12.19	8570	-1.17	20250107	8040	5.35	20250102	16400	-48.35	20240328	7550	12.19	20241209	3.06	N	060720	500	118 억	1984369	N	N	14	N	N
99	20250108	150531	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8460	140	2	1.68	509223250	60792	114.77	8300	8470	8210	10810	5830	8320	8376.48	8.38	20161	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	2003	6.47	0.75	12	0.26	1307.00	11342.00	16400	20240328	-48.41	7550	20241209	12.05	8570	-1.28	20250107	8040	5.22	20250102	16400	-48.41	20240328	7550	12.05	20241209	3.06	N	060720	500	118 억	1984369	N	N	0	N	N
100	20250108	140532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8430	110	2	1.32	399639560	47832	90.30	8300	8450	8210	10810	5830	8320	8355.07	8.38	15456	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	1996	6.45	0.74	12	0.20	1307.00	11342.00	16400	20240328	-48.60	7550	20241209	11.66	8570	-1.63	20250107	8040	4.85	20250102	16400	-48.60	20240328	7550	11.66	20241209	3.06	N	060720	500	118 억	1984369	N	N	0	N	N
101	20250108	130533	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8410	90	2	1.08	274465440	32957	62.22	8300	8410	8210	10810	5830	8320	8327.99	8.38	6574	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	1991	6.43	0.74	12	0.14	1307.00	11342.00	16400	20240328	-48.72	7550	20241209	11.39	8570	-1.87	20250107	8040	4.60	20250102	16400	-48.72	20240328	7550	11.39	20241209	3.06	N	060720	500	118 억	1984369	N	N	0	N	N
102	20250108	120529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8370	50	2	0.60	205675130	24752	46.73	8300	8400	8210	10810	5830	8320	8309.43	8.38	5483	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	1982	6.40	0.74	12	0.10	1307.00	11342.00	16400	20240328	-48.96	7550	20241209	10.86	8570	-2.33	20250107	8040	4.10	20250102	16400	-48.96	20240328	7550	10.86	20241209	3.06	N	060720	500	118 억	1984369	N	N	0	N	N
103	20250108	110529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8340	20	2	0.24	107249490	12965	24.48	8300	8350	8210	10810	5830	8320	8272.23	8.38	949	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	1975	6.38	0.74	12	0.05	1307.00	11342.00	16400	20240328	-49.15	7550	20241209	10.46	8570	-2.68	20250107	8040	3.73	20250102	16400	-49.15	20240328	7550	10.46	20241209	3.06	N	060720	500	118 억	1984369	N	N	0	N	N
104	20250108	100530	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8260	-60	5	-0.72	76002320	9206	17.38	8300	8320	8210	10810	5830	8320	8255.74	8.38	-602	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	1956	6.32	0.73	12	0.04	1307.00	11342.00	16400	20240328	-49.63	7550	20241209	9.40	8570	-3.62	20250107	8040	2.74	20250102	16400	-49.63	20240328	7550	9.40	20241209	3.06	N	060720	500	118 억	1984369	N	N	0	N	N
105	20250108	090532	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8310	-10	5	-0.12	3440040	415	0.78	8300	8320	8260	10810	5830	8320	8289.25	8.38	-243	8666	8492	8396	8222	8126	8445	8175	118	2490	500	6150	10	1	23677442	1968	6.36	0.73	12	0.00	1307.00	11342.00	16400	20240328	-49.33	7550	20241209	10.07	8570	-3.03	20250107	8040	3.36	20250102	16400	-49.33	20240328	7550	10.07	20241209	3.06	N	060720	500	118 억	1984369	N	N	0	N	N
106	20250107	160527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8320	-190	5	-2.23	442506240	52686	122.21	8510	8570	8300	11060	5960	8510	8399.02	8.49	-26907	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	1970	6.37	0.73	12	0.22	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	8570	-2.92	20250107	8040	3.48	20250102	16400	-49.27	20240328	7550	10.20	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
107	20250107	150528	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8320	-190	5	-2.23	425027280	50583	117.33	8510	8570	8300	11060	5960	8510	8402.57	8.49	-26316	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	1970	6.37	0.73	12	0.21	1307.00	11342.00	16400	20240328	-49.27	7550	20241209	10.20	8570	-2.92	20250107	8040	3.48	20250102	16400	-49.27	20240328	7550	10.20	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
108	20250107	140526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8370	-140	5	-1.65	352090780	41835	97.04	8510	8570	8350	11060	5960	8510	8416.18	8.49	-20833	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	1982	6.40	0.74	12	0.18	1307.00	11342.00	16400	20240328	-48.96	7550	20241209	10.86	8570	-2.33	20250107	8040	4.10	20250102	16400	-48.96	20240328	7550	10.86	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
109	20250107	130526	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8370	-140	5	-1.65	313021530	37164	86.20	8510	8570	8350	11060	5960	8510	8422.71	8.49	-19567	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	1982	6.40	0.74	12	0.16	1307.00	11342.00	16400	20240328	-48.96	7550	20241209	10.86	8570	-2.33	20250107	8040	4.10	20250102	16400	-48.96	20240328	7550	10.86	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
110	20250107	120527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8410	-100	5	-1.18	213803240	25327	58.75	8510	8570	8370	11060	5960	8510	8441.71	8.49	-9734	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	1991	6.43	0.74	12	0.11	1307.00	11342.00	16400	20240328	-48.72	7550	20241209	11.39	8570	-1.87	20250107	8040	4.60	20250102	16400	-48.72	20240328	7550	11.39	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
111	20250107	110524	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8420	-90	5	-1.06	180671980	21390	49.61	8510	8570	8370	11060	5960	8510	8446.56	8.49	-7935	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	1994	6.44	0.74	12	0.09	1307.00	11342.00	16400	20240328	-48.66	7550	20241209	11.52	8570	-1.75	20250107	8040	4.73	20250102	16400	-48.66	20240328	7550	11.52	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
112	20250107	100529	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8420	-90	5	-1.06	127153260	15026	34.85	8510	8570	8370	11060	5960	8510	8462.22	8.49	-6163	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	1994	6.44	0.74	12	0.06	1307.00	11342.00	16400	20240328	-48.66	7550	20241209	11.52	8570	-1.75	20250107	8040	4.73	20250102	16400	-48.66	20240328	7550	11.52	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
113	20250107	090527	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8540	30	2	0.35	8553700	1004	2.33	8510	8570	8500	11060	5960	8510	8519.62	8.49	117	8730	8620	8430	8320	8130	8675	8375	118	2550	500	6290	10	1	23677442	2022	6.53	0.75	12	0.00	1307.00	11342.00	16400	20240328	-47.93	7550	20241209	13.11	8570	-0.35	20250107	8040	6.22	20250102	16400	-47.93	20240328	7550	13.11	20241209	3.10	N	060720	500	118 억	2010947	N	N	40	N	N
114	20250106	160521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8510	180	2	2.16	365787680	43102	57.40	8440	8540	8240	10820	5840	8330	8486.55	8.43	13446	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2015	6.51	0.75	12	0.18	1307.00	11342.00	16400	20240328	-48.11	7550	20241209	12.72	8540	-0.35	20250106	8040	5.85	20250102	16400	-48.11	20240328	7550	12.72	20241209	3.13	N	060720	500	118 억	1997014	N	N	40	N	N
115	20250106	150522	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8500	170	2	2.04	340951210	40183	53.51	8440	8540	8240	10820	5840	8330	8484.96	8.43	13250	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2013	6.50	0.75	12	0.17	1307.00	11342.00	16400	20240328	-48.17	7550	20241209	12.58	8540	-0.47	20250106	8040	5.72	20250102	16400	-48.17	20240328	7550	12.58	20241209	3.13	N	060720	500	118 억	1997014	N	N	20	N	N
116	20250106	140521	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8490	160	2	1.92	309466650	36477	48.57	8440	8540	8240	10820	5840	8330	8483.88	8.43	10869	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2010	6.50	0.75	12	0.15	1307.00	11342.00	16400	20240328	-48.23	7550	20241209	12.45	8540	-0.59	20250106	8040	5.60	20250102	16400	-48.23	20240328	7550	12.45	20241209	3.13	N	060720	500	118 억	1997014	N	N	20	N	N
117	20250106	130519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8470	140	2	1.68	283292830	33389	44.46	8440	8540	8240	10820	5840	8330	8484.62	8.43	9532	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2005	6.48	0.75	12	0.14	1307.00	11342.00	16400	20240328	-48.35	7550	20241209	12.19	8540	-0.82	20250106	8040	5.35	20250102	16400	-48.35	20240328	7550	12.19	20241209	3.13	N	060720	500	118 억	1997014	N	N	20	N	N
118	20250106	120519	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8480	150	2	1.80	262650020	30955	41.22	8440	8540	8240	10820	5840	8330	8484.90	8.43	9523	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2008	6.49	0.75	12	0.13	1307.00	11342.00	16400	20240328	-48.29	7550	20241209	12.32	8540	-0.70	20250106	8040	5.47	20250102	16400	-48.29	20240328	7550	12.32	20241209	3.13	N	060720	500	118 억	1997014	N	N	20	N	N
119	20250106	110518	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8490	160	2	1.92	221087930	26059	34.70	8440	8540	8240	10820	5840	8330	8484.13	8.43	9166	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2010	6.50	0.75	12	0.11	1307.00	11342.00	16400	20240328	-48.23	7550	20241209	12.45	8540	-0.59	20250106	8040	5.60	20250102	16400	-48.23	20240328	7550	12.45	20241209	3.13	N	060720	500	118 억	1997014	N	N	20	N	N
120	20250106	100518	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8510	180	2	2.16	166830750	19684	26.21	8440	8520	8240	10820	5840	8330	8475.45	8.43	8063	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2015	6.51	0.75	12	0.08	1307.00	11342.00	16400	20240328	-48.11	7550	20241209	12.72	8520	-0.12	20250106	8040	5.85	20250102	16400	-48.11	20240328	7550	12.72	20241209	3.13	N	060720	500	118 억	1997014	N	N	20	N	N
121	20250106	090515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8470	140	2	1.68	18461180	2194	2.92	8440	8470	8240	10820	5840	8330	8414.39	8.43	-377	8603	8466	8263	8126	7923	8535	8195	118	2490	500	6160	10	1	23677442	2005	6.48	0.75	12	0.01	1307.00	11342.00	16400	20240328	-48.35	7550	20241209	12.19	8470	0.00	20250106	8040	5.35	20250102	16400	-48.35	20240328	7550	12.19	20241209	3.13	N	060720	500	118 억	1997014	N	N	20	N	N
122	20250103	160515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8330	210	2	2.59	623010290	74907	180.42	8060	8400	8060	10550	5690	8120	8317.09	8.32	27976	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1972	6.37	0.73	12	0.32	1307.00	11342.00	16400	20240328	-49.21	7550	20241209	10.33	8400	-0.83	20250103	8040	3.61	20250102	16400	-49.21	20240328	7550	10.33	20241209	3.13	N	060720	500	118 억	1969172	N	N	20	N	N
123	20250103	150516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8350	230	2	2.83	479962250	57735	139.06	8060	8400	8060	10550	5690	8120	8313.19	8.32	15086	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1977	6.39	0.74	12	0.24	1307.00	11342.00	16400	20240328	-49.09	7550	20241209	10.60	8400	-0.60	20250103	8040	3.86	20250102	16400	-49.09	20240328	7550	10.60	20241209	3.13	N	060720	500	118 억	1969172	N	N	1	N	N
124	20250103	140517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8340	220	2	2.71	435611820	52425	126.27	8060	8400	8060	10550	5690	8120	8309.24	8.32	13540	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1975	6.38	0.74	12	0.22	1307.00	11342.00	16400	20240328	-49.15	7550	20241209	10.46	8400	-0.71	20250103	8040	3.73	20250102	16400	-49.15	20240328	7550	10.46	20241209	3.13	N	060720	500	118 억	1969172	N	N	1	N	N
125	20250103	130515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8370	250	2	3.08	356568510	42937	103.42	8060	8400	8060	10550	5690	8120	8304.46	8.32	15177	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1982	6.40	0.74	12	0.18	1307.00	11342.00	16400	20240328	-48.96	7550	20241209	10.86	8400	-0.36	20250103	8040	4.10	20250102	16400	-48.96	20240328	7550	10.86	20241209	3.13	N	060720	500	118 억	1969172	N	N	1	N	N
126	20250103	120515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8360	240	2	2.96	314798080	37942	91.38	8060	8400	8060	10550	5690	8120	8296.82	8.32	13102	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1979	6.40	0.74	12	0.16	1307.00	11342.00	16400	20240328	-49.02	7550	20241209	10.73	8400	-0.48	20250103	8040	3.98	20250102	16400	-49.02	20240328	7550	10.73	20241209	3.13	N	060720	500	118 억	1969172	N	N	1	N	N
127	20250103	110516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8350	230	2	2.83	206892470	25037	60.30	8060	8350	8060	10550	5690	8120	8263.47	8.32	5924	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1977	6.39	0.74	12	0.11	1307.00	11342.00	16400	20240328	-49.09	7550	20241209	10.60	8350	0.00	20250103	8040	3.86	20250102	16400	-49.09	20240328	7550	10.60	20241209	3.13	N	060720	500	118 억	1969172	N	N	1	N	N
128	20250103	100515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8240	120	2	1.48	97676470	11884	28.62	8060	8270	8060	10550	5690	8120	8219.16	8.32	2716	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1951	6.30	0.73	12	0.05	1307.00	11342.00	16400	20240328	-49.76	7550	20241209	9.14	8270	-0.36	20250103	8040	2.49	20250102	16400	-49.76	20240328	7550	9.14	20241209	3.13	N	060720	500	118 억	1969172	N	N	1	N	N
129	20250103	090516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8120	0	3	0.00	5856270	724	1.74	8060	8140	8060	10550	5690	8120	8088.77	8.32	108	8213	8166	8103	8056	7993	8190	8080	118	2430	500	6000	10	1	23677442	1923	6.21	0.72	12	0.00	1307.00	11342.00	16400	20240328	-50.49	7550	20241209	7.55	8150	-0.37	20250102	8040	1.00	20250102	16400	-50.49	20240328	7550	7.55	20241209	3.13	N	060720	500	118 억	1969172	N	N	1	N	N
130	20250102	160512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8120	-20	5	-0.25	326425660	40375	65.42	8070	8150	8040	10580	5700	8140	8082.41	8.26	-2101	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1923	6.21	0.72	12	0.17	1307.00	11342.00	16400	20240328	-50.49	7550	20241209	7.55	8150	-0.37	20250102	8040	1.00	20250102	16400	-50.49	20240328	7550	7.55	20241209	3.16	N	060720	500	118 억	1955085	N	N	1	N	N
131	20250102	150513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8080	-60	5	-0.74	270112690	33426	54.16	8070	8150	8040	10580	5700	8140	8080.92	8.26	-1277	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1913	6.18	0.71	12	0.14	1307.00	11342.00	16400	20240328	-50.73	7550	20241209	7.02	8150	-0.86	20250102	8040	0.50	20250102	16400	-50.73	20240328	7550	7.02	20241209	3.16	N	060720	500	118 억	1955085	N	N	22	N	N
132	20250102	140510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8070	-70	5	-0.86	230322740	28498	46.18	8070	8150	8040	10580	5700	8140	8082.07	8.26	-1355	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1911	6.17	0.71	12	0.12	1307.00	11342.00	16400	20240328	-50.79	7550	20241209	6.89	8150	-0.98	20250102	8040	0.37	20250102	16400	-50.79	20240328	7550	6.89	20241209	3.16	N	060720	500	118 억	1955085	N	N	22	N	N
133	20250102	130511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8040	-100	5	-1.23	199860720	24715	40.05	8070	8150	8040	10580	5700	8140	8086.62	8.26	45	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1904	6.15	0.71	12	0.10	1307.00	11342.00	16400	20240328	-50.98	7550	20241209	6.49	8150	-1.35	20250102	8040	0.00	20250102	16400	-50.98	20240328	7550	6.49	20241209	3.16	N	060720	500	118 억	1955085	N	N	22	N	N
134	20250102	120510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8080	-60	5	-0.74	161393500	19949	32.32	8070	8150	8050	10580	5700	8140	8090.31	8.26	-157	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1913	6.18	0.71	12	0.08	1307.00	11342.00	16400	20240328	-50.73	7550	20241209	7.02	8150	-0.86	20250102	8050	0.37	20250102	16400	-50.73	20240328	7550	7.02	20241209	3.16	N	060720	500	118 억	1955085	N	N	22	N	N
135	20250102	110503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8090	-50	5	-0.61	92735370	11468	18.58	8070	8150	8050	10580	5700	8140	8086.45	8.26	-4328	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1916	6.19	0.71	12	0.05	1307.00	11342.00	16400	20240328	-50.67	7550	20241209	7.15	8150	-0.74	20250102	8050	0.50	20250102	16400	-50.67	20240328	7550	7.15	20241209	3.16	N	060720	500	118 억	1955085	N	N	22	N	N
136	20250102	100509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8090	-50	5	-0.61	5301140	654	1.06	8070	8150	8070	10580	5700	8140	8105.72	8.26	205	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1916	6.19	0.71	12	0.00	1307.00	11342.00	16400	20240328	-50.67	7550	20241209	7.15	8150	-0.74	20250102	8070	0.25	20250102	16400	-50.67	20240328	7550	7.15	20241209	3.16	N	060720	500	118 억	1955085	N	N	22	N	N
137	20250102	090505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8140	0	3	0.00	0	0	0.00	0	0	0	10580	5700	8140	0.00	8.26	0	8280	8210	8100	8030	7920	8245	8065	118	2440	500	6020	10	1	23677442	1927	6.23	0.72	12	0.00	1307.00	11342.00	16400	20240328	-50.37	7550	20241209	7.81	0	0.00	0	0	0.00	0	16400	-50.37	20240328	7550	7.81	20241209	3.16	N	060720	500	118 억	1955085	N	N	22	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History