KissMeData/243840/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161045	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4755	-115	5	-2.36	736030005	153824	118.19	4865	4885	4715	6330	3410	4870	4785.56	6.25	-49030	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1851	7.01	0.64	12	0.40	678.00	7407.00	13060	20240327	-63.59	4715	20250124	0.85	5370	-11.45	20250107	4715	0.85	20250124	65300	-92.72	20240327	4715	0.85	20250124	2.09	N	243840	500	194 억	2433417	N	N	577	N	N
3	20250124	151044	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4735	-135	5	-2.77	603459630	125844	96.69	4865	4885	4730	6330	3410	4870	4795.30	6.25	-41230	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1843	6.98	0.64	12	0.32	678.00	7407.00	13060	20240327	-63.74	4730	20250124	0.11	5370	-11.82	20250107	4730	0.11	20250124	65300	-92.75	20240327	4730	0.11	20250124	2.09	N	243840	500	194 억	2433417	N	N	20	N	N
4	20250124	141042	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	4765	-105	5	-2.16	447344250	93018	71.47	4865	4885	4760	6330	3410	4870	4809.22	6.25	-30522	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1854	7.03	0.64	12	0.24	678.00	7407.00	13060	20240327	-63.51	4760	20250124	0.11	5370	-11.27	20250107	4760	0.11	20250124	65300	-92.70	20240327	4760	0.11	20250124	2.09	N	243840	500	194 억	2433417	N	N	20	N	N
5	20250124	131043	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4820	-50	5	-1.03	258343620	53611	41.19	4865	4885	4790	6330	3410	4870	4818.85	6.25	-11781	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1876	7.11	0.65	12	0.14	678.00	7407.00	13060	20240327	-63.09	4780	20241209	0.84	5370	-10.24	20250107	4790	0.63	20250124	65300	-92.62	20240327	4780	0.84	20241209	2.09	N	243840	500	194 억	2433417	N	N	20	N	N
6	20250124	121040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4810	-60	5	-1.23	200935150	41696	32.04	4865	4885	4790	6330	3410	4870	4819.05	6.25	-11574	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1872	7.09	0.65	12	0.11	678.00	7407.00	13060	20240327	-63.17	4780	20241209	0.63	5370	-10.43	20250107	4790	0.42	20250124	65300	-92.63	20240327	4780	0.63	20241209	2.09	N	243840	500	194 억	2433417	N	N	20	N	N
7	20250124	111042	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4805	-65	5	-1.33	170340135	35335	27.15	4865	4885	4790	6330	3410	4870	4820.72	6.25	-10421	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1870	7.09	0.65	12	0.09	678.00	7407.00	13060	20240327	-63.21	4780	20241209	0.52	5370	-10.52	20250107	4790	0.31	20250124	65300	-92.64	20240327	4780	0.52	20241209	2.09	N	243840	500	194 억	2433417	N	N	20	N	N
8	20250124	101038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4840	-30	5	-0.62	145024280	30077	23.11	4865	4885	4790	6330	3410	4870	4821.77	6.25	-8293	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1884	7.14	0.65	12	0.08	678.00	7407.00	13060	20240327	-62.94	4780	20241209	1.26	5370	-9.87	20250107	4790	1.04	20250124	65300	-92.59	20240327	4780	1.26	20241209	2.09	N	243840	500	194 억	2433417	N	N	20	N	N
9	20250124	091046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4810	-60	5	-1.23	47821255	9907	7.61	4865	4885	4800	6330	3410	4870	4827.02	6.25	-5854	5110	4990	4890	4770	4670	4940	4720	195	1460	500	3500	5	1	38919035	1872	7.09	0.65	12	0.03	678.00	7407.00	13060	20240327	-63.17	4780	20241209	0.63	5370	-10.43	20250107	4790	0.42	20250123	65300	-92.63	20240327	4780	0.63	20241209	2.09	N	243840	500	194 억	2433417	N	N	20	N	N
10	20250123	161038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4870	-140	5	-2.79	630728445	130125	148.48	5010	5010	4790	6510	3510	5010	4847.08	6.38	-47641	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1895	7.18	0.66	12	0.33	678.00	7407.00	13060	20240327	-62.71	4780	20241209	1.88	5370	-9.31	20250107	4790	1.67	20250123	65300	-92.54	20240327	4780	1.88	20241209	2.07	N	243840	500	194 억	2481130	N	N	20	N	N
11	20250123	151036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4855	-155	5	-3.09	594429365	122657	139.96	5010	5010	4790	6510	3510	5010	4846.27	6.38	-43205	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1890	7.16	0.66	12	0.32	678.00	7407.00	13060	20240327	-62.83	4780	20241209	1.57	5370	-9.59	20250107	4790	1.36	20250123	65300	-92.57	20240327	4780	1.57	20241209	2.07	N	243840	500	194 억	2481130	N	N	276	N	N
12	20250123	141039	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4865	-145	5	-2.89	535800745	110631	126.24	5010	5010	4790	6510	3510	5010	4843.13	6.38	-37649	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1893	7.18	0.66	12	0.28	678.00	7407.00	13060	20240327	-62.75	4780	20241209	1.78	5370	-9.40	20250107	4790	1.57	20250123	65300	-92.55	20240327	4780	1.78	20241209	2.07	N	243840	500	194 억	2481130	N	N	276	N	N
13	20250123	131036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4880	-130	5	-2.59	510716020	105472	120.35	5010	5010	4790	6510	3510	5010	4842.20	6.38	-35045	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1899	7.20	0.66	12	0.27	678.00	7407.00	13060	20240327	-62.63	4780	20241209	2.09	5370	-9.12	20250107	4790	1.88	20250123	65300	-92.53	20240327	4780	2.09	20241209	2.07	N	243840	500	194 억	2481130	N	N	276	N	N
14	20250123	121037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4865	-145	5	-2.89	443844675	91739	104.68	5010	5010	4790	6510	3510	5010	4838.12	6.38	-37438	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1893	7.18	0.66	12	0.24	678.00	7407.00	13060	20240327	-62.75	4780	20241209	1.78	5370	-9.40	20250107	4790	1.57	20250123	65300	-92.55	20240327	4780	1.78	20241209	2.07	N	243840	500	194 억	2481130	N	N	276	N	N
15	20250123	111027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4870	-140	5	-2.79	393858750	81454	92.95	5010	5010	4790	6510	3510	5010	4835.35	6.38	-36521	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1895	7.18	0.66	12	0.21	678.00	7407.00	13060	20240327	-62.71	4780	20241209	1.88	5370	-9.31	20250107	4790	1.67	20250123	65300	-92.54	20240327	4780	1.88	20241209	2.07	N	243840	500	194 억	2481130	N	N	276	N	N
16	20250123	101035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4840	-170	5	-3.39	276744010	57175	65.24	5010	5010	4790	6510	3510	5010	4840.30	6.38	-37065	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1884	7.14	0.65	12	0.15	678.00	7407.00	13060	20240327	-62.94	4780	20241209	1.26	5370	-9.87	20250107	4790	1.04	20250123	65300	-92.59	20240327	4780	1.26	20241209	2.07	N	243840	500	194 억	2481130	N	N	276	N	N
17	20250123	091036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4855	-155	5	-3.09	85432360	17447	19.91	5010	5010	4840	6510	3510	5010	4896.68	6.38	-12444	5153	5081	4998	4926	4843	5117	4962	195	1500	500	3600	5	1	38919035	1890	7.16	0.66	12	0.04	678.00	7407.00	13060	20240327	-62.83	4780	20241209	1.57	5370	-9.59	20250107	4840	0.31	20250123	65300	-92.57	20240327	4780	1.57	20241209	2.07	N	243840	500	194 억	2481130	N	N	276	N	N
18	20250122	161028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	60	2	1.21	437860610	87559	50.94	4955	5070	4915	6430	3465	4950	5000.83	6.36	4200	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	10	1	38919035	1950	7.39	0.68	12	0.22	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5370	-6.70	20250107	4865	2.98	20250121	65300	-92.33	20240327	4780	4.81	20241209	2.08	N	243840	500	194 억	2475145	N	N	276	N	N
19	20250122	151030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	60	2	1.21	390388250	78089	45.43	4955	5070	4915	6430	3465	4950	4999.40	6.36	1494	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	10	1	38919035	1950	7.39	0.68	12	0.20	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5370	-6.70	20250107	4865	2.98	20250121	65300	-92.33	20240327	4780	4.81	20241209	2.08	N	243840	500	194 억	2475145	N	N	0	N	N
20	20250122	141028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	60	2	1.21	352055020	70445	40.98	4955	5070	4915	6430	3465	4950	4997.72	6.36	2141	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	10	1	38919035	1950	7.39	0.68	12	0.18	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5370	-6.70	20250107	4865	2.98	20250121	65300	-92.33	20240327	4780	4.81	20241209	2.08	N	243840	500	194 억	2475145	N	N	0	N	N
21	20250122	131029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	70	2	1.41	325480390	65154	37.90	4955	5070	4915	6430	3465	4950	4995.70	6.36	1677	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	10	1	38919035	1954	7.40	0.68	12	0.17	678.00	7407.00	13060	20240327	-61.56	4780	20241209	5.02	5370	-6.52	20250107	4865	3.19	20250121	65300	-92.31	20240327	4780	5.02	20241209	2.08	N	243840	500	194 억	2475145	N	N	0	N	N
22	20250122	121028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	70	2	1.41	290742000	58223	33.87	4955	5070	4915	6430	3465	4950	4993.74	6.36	1178	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	10	1	38919035	1954	7.40	0.68	12	0.15	678.00	7407.00	13060	20240327	-61.56	4780	20241209	5.02	5370	-6.52	20250107	4865	3.19	20250121	65300	-92.31	20240327	4780	5.02	20241209	2.08	N	243840	500	194 억	2475145	N	N	0	N	N
23	20250122	111030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5050	100	2	2.02	231321940	46385	26.98	4955	5070	4915	6430	3465	4950	4987.16	6.36	5144	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	10	1	38919035	1965	7.45	0.68	12	0.12	678.00	7407.00	13060	20240327	-61.33	4780	20241209	5.65	5370	-5.96	20250107	4865	3.80	20250121	65300	-92.27	20240327	4780	5.65	20241209	2.08	N	243840	500	194 억	2475145	N	N	0	N	N
24	20250122	101029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5000	50	2	1.01	142730390	28827	16.77	4955	5020	4915	6430	3465	4950	4951.28	6.36	-1338	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	10	1	38919035	1946	7.37	0.68	12	0.07	678.00	7407.00	13060	20240327	-61.72	4780	20241209	4.60	5370	-6.89	20250107	4865	2.77	20250121	65300	-92.34	20240327	4780	4.60	20241209	2.08	N	243840	500	194 억	2475145	N	N	0	N	N
25	20250122	091031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4940	-10	5	-0.20	35865780	7240	4.21	4955	4970	4940	6430	3465	4950	4953.95	6.36	-3297	5353	5151	5008	4806	4663	5080	4735	195	1480	500	3560	5	1	38919035	1923	7.29	0.67	12	0.02	678.00	7407.00	13060	20240327	-62.17	4780	20241209	3.35	5370	-8.01	20250107	4865	1.54	20250121	65300	-92.43	20240327	4780	3.35	20241209	2.08	N	243840	500	194 억	2475145	N	N	0	N	N
26	20250121	161022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4950	-200	5	-3.88	858155560	171852	111.76	5150	5210	4865	6690	3610	5150	4993.61	6.56	-76866	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	5	1	38919035	1926	7.30	0.67	12	0.44	678.00	7407.00	13060	20240327	-62.10	4780	20241209	3.56	5370	-7.82	20250107	4865	1.75	20250121	65300	-92.42	20240327	4780	3.56	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
27	20250121	151024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4935	-215	5	-4.17	829732000	166104	108.02	5150	5210	4865	6690	3610	5150	4995.26	6.56	-72713	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	5	1	38919035	1921	7.28	0.67	12	0.43	678.00	7407.00	13060	20240327	-62.21	4780	20241209	3.24	5370	-8.10	20250107	4865	1.44	20250121	65300	-92.44	20240327	4780	3.24	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
28	20250121	141025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4960	-190	5	-3.69	769862410	153999	100.15	5150	5210	4865	6690	3610	5150	4999.14	6.56	-67277	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	5	1	38919035	1930	7.32	0.67	12	0.40	678.00	7407.00	13060	20240327	-62.02	4780	20241209	3.77	5370	-7.64	20250107	4865	1.95	20250121	65300	-92.40	20240327	4780	3.77	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
29	20250121	131024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4940	-210	5	-4.08	740813785	148130	96.33	5150	5210	4865	6690	3610	5150	5001.11	6.56	-66506	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	5	1	38919035	1923	7.29	0.67	12	0.38	678.00	7407.00	13060	20240327	-62.17	4780	20241209	3.35	5370	-8.01	20250107	4865	1.54	20250121	65300	-92.43	20240327	4780	3.35	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
30	20250121	121006	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4910	-240	5	-4.66	709680010	141823	92.23	5150	5210	4865	6690	3610	5150	5003.98	6.56	-64599	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	5	1	38919035	1911	7.24	0.66	12	0.36	678.00	7407.00	13060	20240327	-62.40	4780	20241209	2.72	5370	-8.57	20250107	4865	0.92	20250121	65300	-92.48	20240327	4780	2.72	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
31	20250121	110931	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4885	-265	5	-5.15	632465465	126065	81.98	5150	5210	4865	6690	3610	5150	5016.98	6.56	-56386	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	5	1	38919035	1901	7.21	0.66	12	0.32	678.00	7407.00	13060	20240327	-62.60	4780	20241209	2.20	5370	-9.03	20250107	4865	0.41	20250121	65300	-92.52	20240327	4780	2.20	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
32	20250121	100926	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4955	-195	5	-3.79	423979045	83535	54.32	5150	5210	4940	6690	3610	5150	5075.47	6.56	-32096	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	5	1	38919035	1928	7.31	0.67	12	0.21	678.00	7407.00	13060	20240327	-62.06	4780	20241209	3.66	5370	-7.73	20250107	4870	1.75	20250114	65300	-92.41	20240327	4780	3.66	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
33	20250121	091026	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5150	0	3	0.00	115428540	22459	14.61	5150	5190	5060	6690	3610	5150	5139.52	6.56	-1563	5296	5222	5076	5002	4856	5260	5040	195	1540	500	3700	10	1	38919035	2004	7.60	0.70	12	0.06	678.00	7407.00	13060	20240327	-60.57	4780	20241209	7.74	5370	-4.10	20250107	4870	5.75	20250114	65300	-92.11	20240327	4780	7.74	20241209	2.11	N	243840	500	194 억	2551782	N	N	506	N	N
34	20250120	161011	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5150	215	2	4.36	774086295	153127	199.76	4955	5150	4930	6410	3455	4935	5055.09	6.41	55860	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	10	1	38919035	2004	7.60	0.70	12	0.39	678.00	7407.00	13060	20240327	-60.57	4780	20241209	7.74	5370	-4.10	20250107	4870	5.75	20250114	65300	-92.11	20240327	4780	7.74	20241209	2.08	N	243840	500	194 억	2494943	N	N	506	N	N
35	20250120	151023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	185	2	3.75	689675565	136697	178.32	4955	5120	4930	6410	3455	4935	5045.32	6.41	54500	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	10	1	38919035	1993	7.55	0.69	12	0.35	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	5370	-4.66	20250107	4870	5.13	20250114	65300	-92.16	20240327	4780	7.11	20241209	2.08	N	243840	500	194 억	2494943	N	N	342	N	N
36	20250120	141021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5100	165	2	3.34	559698075	111253	145.13	4955	5120	4930	6410	3455	4935	5030.89	6.41	41034	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	10	1	38919035	1985	7.52	0.69	12	0.29	678.00	7407.00	13060	20240327	-60.95	4780	20241209	6.69	5370	-5.03	20250107	4870	4.72	20250114	65300	-92.19	20240327	4780	6.69	20241209	2.08	N	243840	500	194 억	2494943	N	N	342	N	N
37	20250120	131021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	125	2	2.53	484241195	96420	125.78	4955	5120	4930	6410	3455	4935	5022.24	6.41	36113	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	10	1	38919035	1969	7.46	0.68	12	0.25	678.00	7407.00	13060	20240327	-61.26	4780	20241209	5.86	5370	-5.77	20250107	4870	3.90	20250114	65300	-92.25	20240327	4780	5.86	20241209	2.08	N	243840	500	194 억	2494943	N	N	342	N	N
38	20250120	121022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5030	95	2	1.93	437921945	87242	113.81	4955	5120	4930	6410	3455	4935	5019.66	6.41	33297	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	10	1	38919035	1958	7.42	0.68	12	0.22	678.00	7407.00	13060	20240327	-61.49	4780	20241209	5.23	5370	-6.33	20250107	4870	3.29	20250114	65300	-92.30	20240327	4780	5.23	20241209	2.08	N	243840	500	194 억	2494943	N	N	342	N	N
39	20250120	111023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4980	45	2	0.91	249309405	49486	64.56	4955	5120	4930	6410	3455	4935	5038.06	6.41	8729	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	5	1	38919035	1938	7.35	0.67	12	0.13	678.00	7407.00	13060	20240327	-61.87	4780	20241209	4.18	5370	-7.26	20250107	4870	2.26	20250114	65300	-92.37	20240327	4780	4.18	20241209	2.08	N	243840	500	194 억	2494943	N	N	342	N	N
40	20250120	101022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4990	55	2	1.11	215391465	42663	55.65	4955	5120	4930	6410	3455	4935	5048.78	6.41	10692	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	5	1	38919035	1942	7.36	0.67	12	0.11	678.00	7407.00	13060	20240327	-61.79	4780	20241209	4.39	5370	-7.08	20250107	4870	2.46	20250114	65300	-92.36	20240327	4780	4.39	20241209	2.08	N	243840	500	194 억	2494943	N	N	342	N	N
41	20250120	091024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5070	135	2	2.74	82162985	16329	21.30	4955	5090	4930	6410	3455	4935	5031.96	6.41	9176	5071	5002	4961	4892	4851	5037	4927	195	1475	500	3550	10	1	38919035	1973	7.48	0.68	12	0.04	678.00	7407.00	13060	20240327	-61.18	4780	20241209	6.07	5370	-5.59	20250107	4870	4.11	20250114	65300	-92.24	20240327	4780	6.07	20241209	2.08	N	243840	500	194 억	2494943	N	N	342	N	N
42	20250117	161018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4935	-75	5	-1.50	377517230	76271	80.08	4920	5030	4920	6510	3510	5010	4949.77	6.49	-32147	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1921	7.28	0.67	12	0.20	678.00	7407.00	13060	20240327	-62.21	4780	20241209	3.24	5370	-8.10	20250107	4870	1.33	20250114	65300	-92.44	20240327	4780	3.24	20241209	2.07	N	243840	500	194 억	2527090	N	N	342	N	N
43	20250117	151017	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4925	-85	5	-1.70	352939060	71286	74.85	4920	5030	4920	6510	3510	5010	4951.03	6.49	-29853	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1917	7.26	0.66	12	0.18	678.00	7407.00	13060	20240327	-62.29	4780	20241209	3.03	5370	-8.29	20250107	4870	1.13	20250114	65300	-92.46	20240327	4780	3.03	20241209	2.07	N	243840	500	194 억	2527090	N	N	253	N	N
44	20250117	141023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4930	-80	5	-1.60	286139205	57722	60.61	4920	5030	4920	6510	3510	5010	4957.19	6.49	-23768	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1919	7.27	0.67	12	0.15	678.00	7407.00	13060	20240327	-62.25	4780	20241209	3.14	5370	-8.19	20250107	4870	1.23	20250114	65300	-92.45	20240327	4780	3.14	20241209	2.07	N	243840	500	194 억	2527090	N	N	253	N	N
45	20250117	131020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4940	-70	5	-1.40	228473140	46032	48.33	4920	5030	4920	6510	3510	5010	4963.35	6.49	-18549	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1923	7.29	0.67	12	0.12	678.00	7407.00	13060	20240327	-62.17	4780	20241209	3.35	5370	-8.01	20250107	4870	1.44	20250114	65300	-92.43	20240327	4780	3.35	20241209	2.07	N	243840	500	194 억	2527090	N	N	253	N	N
46	20250117	121022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4965	-45	5	-0.90	172444915	34708	36.44	4920	5030	4920	6510	3510	5010	4968.45	6.49	-12544	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1932	7.32	0.67	12	0.09	678.00	7407.00	13060	20240327	-61.98	4780	20241209	3.87	5370	-7.54	20250107	4870	1.95	20250114	65300	-92.40	20240327	4780	3.87	20241209	2.07	N	243840	500	194 억	2527090	N	N	253	N	N
47	20250117	111021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4990	-20	5	-0.40	127582910	25699	26.98	4920	5030	4920	6510	3510	5010	4964.50	6.49	-6703	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1942	7.36	0.67	12	0.07	678.00	7407.00	13060	20240327	-61.79	4780	20241209	4.39	5370	-7.08	20250107	4870	2.46	20250114	65300	-92.36	20240327	4780	4.39	20241209	2.07	N	243840	500	194 억	2527090	N	N	253	N	N
48	20250117	101023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4990	-20	5	-0.40	103325480	20828	21.87	4920	5030	4920	6510	3510	5010	4960.89	6.49	-5653	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1942	7.36	0.67	12	0.05	678.00	7407.00	13060	20240327	-61.79	4780	20241209	4.39	5370	-7.08	20250107	4870	2.46	20250114	65300	-92.36	20240327	4780	4.39	20241209	2.07	N	243840	500	194 억	2527090	N	N	253	N	N
49	20250117	091022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4955	-55	5	-1.10	41441730	8400	8.82	4920	4995	4920	6510	3510	5010	4933.51	6.49	1439	5220	5115	5045	4940	4870	5080	4905	195	1500	500	3600	5	1	38919035	1928	7.31	0.67	12	0.02	678.00	7407.00	13060	20240327	-62.06	4780	20241209	3.66	5370	-7.73	20250107	4870	1.75	20250114	65300	-92.41	20240327	4780	3.66	20241209	2.07	N	243840	500	194 억	2527090	N	N	253	N	N
50	20250116	161014	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	60	2	1.21	465561585	92264	70.98	5070	5150	4975	6430	3465	4950	5046.01	6.46	14432	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	10	1	38919035	1950	7.39	0.68	12	0.24	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5370	-6.70	20250107	4870	2.87	20250114	65300	-92.33	20240327	4780	4.81	20241209	2.05	N	243840	500	194 억	2512508	N	N	253	N	N
51	20250116	150925	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4995	45	2	0.91	435466855	86248	66.35	5070	5150	4975	6430	3465	4950	5049.01	6.46	17456	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	5	1	38919035	1944	7.37	0.67	12	0.22	678.00	7407.00	13060	20240327	-61.75	4780	20241209	4.50	5370	-6.98	20250107	4870	2.57	20250114	65300	-92.35	20240327	4780	4.50	20241209	2.05	N	243840	500	194 억	2512508	N	N	83	N	N
52	20250116	141019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	60	2	1.21	367660630	72656	55.90	5070	5150	4985	6430	3465	4950	5060.29	6.46	20326	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	10	1	38919035	1950	7.39	0.68	12	0.19	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5370	-6.70	20250107	4870	2.87	20250114	65300	-92.33	20240327	4780	4.81	20241209	2.05	N	243840	500	194 억	2512508	N	N	83	N	N
53	20250116	131019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5050	100	2	2.02	273007780	53731	41.34	5070	5150	5000	6430	3465	4950	5081.01	6.46	17244	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	10	1	38919035	1965	7.45	0.68	12	0.14	678.00	7407.00	13060	20240327	-61.33	4780	20241209	5.65	5370	-5.96	20250107	4870	3.70	20250114	65300	-92.27	20240327	4780	5.65	20241209	2.05	N	243840	500	194 억	2512508	N	N	83	N	N
54	20250116	121018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5050	100	2	2.02	258799990	50915	39.17	5070	5150	5000	6430	3465	4950	5082.98	6.46	17709	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	10	1	38919035	1965	7.45	0.68	12	0.13	678.00	7407.00	13060	20240327	-61.33	4780	20241209	5.65	5370	-5.96	20250107	4870	3.70	20250114	65300	-92.27	20240327	4780	5.65	20241209	2.05	N	243840	500	194 억	2512508	N	N	83	N	N
55	20250116	111019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5050	100	2	2.02	252266380	49620	38.17	5070	5150	5000	6430	3465	4950	5083.97	6.46	17255	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	10	1	38919035	1965	7.45	0.68	12	0.13	678.00	7407.00	13060	20240327	-61.33	4780	20241209	5.65	5370	-5.96	20250107	4870	3.70	20250114	65300	-92.27	20240327	4780	5.65	20241209	2.05	N	243840	500	194 억	2512508	N	N	83	N	N
56	20250116	101021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5080	130	2	2.63	214622720	42186	32.46	5070	5150	5000	6430	3465	4950	5087.53	6.46	19526	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	10	1	38919035	1977	7.49	0.69	12	0.11	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	5370	-5.40	20250107	4870	4.31	20250114	65300	-92.22	20240327	4780	6.28	20241209	2.05	N	243840	500	194 억	2512508	N	N	83	N	N
57	20250116	091022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5140	190	2	3.84	82753550	16251	12.50	5070	5150	5000	6430	3465	4950	5092.21	6.46	8050	5250	5100	5000	4850	4750	5050	4800	195	1480	500	3560	10	1	38919035	2000	7.58	0.69	12	0.04	678.00	7407.00	13060	20240327	-60.64	4780	20241209	7.53	5370	-4.28	20250107	4870	5.54	20250114	65300	-92.13	20240327	4780	7.53	20241209	2.05	N	243840	500	194 억	2512508	N	N	83	N	N
58	20250115	161017	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4950	-160	5	-3.13	637422320	127925	103.72	5060	5150	4900	6640	3580	5110	4982.84	6.53	-51109	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	5	1	38919035	1926	7.30	0.67	12	0.33	678.00	7407.00	13060	20240327	-62.10	4780	20241209	3.56	5370	-7.82	20250107	4870	1.64	20250114	65300	-92.42	20240327	4780	3.56	20241209	2.05	N	243840	500	194 억	2541311	N	N	83	N	N
59	20250115	151017	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4925	-185	5	-3.62	603423035	121032	98.13	5060	5150	4900	6640	3580	5110	4985.65	6.53	-48960	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	5	1	38919035	1917	7.26	0.66	12	0.31	678.00	7407.00	13060	20240327	-62.29	4780	20241209	3.03	5370	-8.29	20250107	4870	1.13	20250114	65300	-92.46	20240327	4780	3.03	20241209	2.05	N	243840	500	194 억	2541311	N	N	14	N	N
60	20250115	141011	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4960	-150	5	-2.94	355285390	70678	57.30	5060	5150	4950	6640	3580	5110	5026.82	6.53	-35039	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	5	1	38919035	1930	7.32	0.67	12	0.18	678.00	7407.00	13060	20240327	-62.02	4780	20241209	3.77	5370	-7.64	20250107	4870	1.85	20250114	65300	-92.40	20240327	4780	3.77	20241209	2.05	N	243840	500	194 억	2541311	N	N	14	N	N
61	20250115	131019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5000	-110	5	-2.15	239538925	47425	38.45	5060	5150	4985	6640	3580	5110	5050.90	6.53	-16978	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	10	1	38919035	1946	7.37	0.68	12	0.12	678.00	7407.00	13060	20240327	-61.72	4780	20241209	4.60	5370	-6.89	20250107	4870	2.67	20250114	65300	-92.34	20240327	4780	4.60	20241209	2.05	N	243840	500	194 억	2541311	N	N	14	N	N
62	20250115	121003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5000	-110	5	-2.15	222140095	43944	35.63	5060	5150	4985	6640	3580	5110	5055.07	6.53	-14263	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	10	1	38919035	1946	7.37	0.68	12	0.11	678.00	7407.00	13060	20240327	-61.72	4780	20241209	4.60	5370	-6.89	20250107	4870	2.67	20250114	65300	-92.34	20240327	4780	4.60	20241209	2.05	N	243840	500	194 억	2541311	N	N	14	N	N
63	20250115	111016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5000	-110	5	-2.15	198372280	39185	31.77	5060	5150	5000	6640	3580	5110	5062.45	6.53	-11209	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	10	1	38919035	1946	7.37	0.68	12	0.10	678.00	7407.00	13060	20240327	-61.72	4780	20241209	4.60	5370	-6.89	20250107	4870	2.67	20250114	65300	-92.34	20240327	4780	4.60	20241209	2.05	N	243840	500	194 억	2541311	N	N	14	N	N
64	20250115	101016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	-90	5	-1.76	123839910	24307	19.71	5060	5150	5020	6640	3580	5110	5094.82	6.53	-334	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	10	1	38919035	1954	7.40	0.68	12	0.06	678.00	7407.00	13060	20240327	-61.56	4780	20241209	5.02	5370	-6.52	20250107	4870	3.08	20250114	65300	-92.31	20240327	4780	5.02	20241209	2.05	N	243840	500	194 억	2541311	N	N	14	N	N
65	20250115	091021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5150	40	2	0.78	36594210	7142	5.79	5060	5150	5060	6640	3580	5110	5123.80	6.53	1732	5296	5202	5036	4942	4776	5250	4990	195	1530	500	3670	10	1	38919035	2004	7.60	0.70	12	0.02	678.00	7407.00	13060	20240327	-60.57	4780	20241209	7.74	5370	-4.10	20250107	4870	5.75	20250114	65300	-92.11	20240327	4780	7.74	20241209	2.05	N	243840	500	194 억	2541311	N	N	14	N	N
66	20250114	160958	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5110	150	2	3.02	586276700	117171	201.64	5000	5130	4870	6440	3475	4960	5003.49	6.48	9361	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	10	1	38919035	1989	7.54	0.69	12	0.30	678.00	7407.00	13060	20240327	-60.87	4780	20241209	6.90	5370	-4.84	20250107	4870	4.93	20250114	65300	-92.17	20240327	4780	6.90	20241209	2.08	N	243840	500	194 억	2522471	N	N	14	N	N
67	20250114	151015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	100	2	2.02	565713570	113129	194.68	5000	5130	4870	6440	3475	4960	5000.61	6.48	8526	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	10	1	38919035	1969	7.46	0.68	12	0.29	678.00	7407.00	13060	20240327	-61.26	4780	20241209	5.86	5370	-5.77	20250107	4870	3.90	20250114	65300	-92.25	20240327	4780	5.86	20241209	2.08	N	243840	500	194 억	2522471	N	N	48	N	N
68	20250114	141011	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5090	130	2	2.62	444463590	89175	153.46	5000	5130	4870	6440	3475	4960	4984.17	6.48	8881	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	10	1	38919035	1981	7.51	0.69	12	0.23	678.00	7407.00	13060	20240327	-61.03	4780	20241209	6.49	5370	-5.21	20250107	4870	4.52	20250114	65300	-92.21	20240327	4780	6.49	20241209	2.08	N	243840	500	194 억	2522471	N	N	48	N	N
69	20250114	131011	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4975	15	2	0.30	262386475	53139	91.45	5000	5060	4870	6440	3475	4960	4937.74	6.48	-16024	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	5	1	38919035	1936	7.34	0.67	12	0.14	678.00	7407.00	13060	20240327	-61.91	4780	20241209	4.08	5370	-7.36	20250107	4870	2.16	20250114	65300	-92.38	20240327	4780	4.08	20241209	2.08	N	243840	500	194 억	2522471	N	N	48	N	N
70	20250114	121006	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4935	-25	5	-0.50	236041450	47815	82.29	5000	5060	4870	6440	3475	4960	4936.56	6.48	-18699	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	5	1	38919035	1921	7.28	0.67	12	0.12	678.00	7407.00	13060	20240327	-62.21	4780	20241209	3.24	5370	-8.10	20250107	4870	1.33	20250114	65300	-92.44	20240327	4780	3.24	20241209	2.08	N	243840	500	194 억	2522471	N	N	48	N	N
71	20250114	111006	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4900	-60	5	-1.21	130294795	26174	45.04	5000	5060	4900	6440	3475	4960	4978.02	6.48	-9889	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	5	1	38919035	1907	7.23	0.66	12	0.07	678.00	7407.00	13060	20240327	-62.48	4780	20241209	2.51	5370	-8.75	20250107	4900	0.00	20250114	65300	-92.50	20240327	4780	2.51	20241209	2.08	N	243840	500	194 억	2522471	N	N	48	N	N
72	20250114	101005	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	50	2	1.01	49644530	9878	17.00	5000	5060	4990	6440	3475	4960	5025.77	6.48	643	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	10	1	38919035	1950	7.39	0.68	12	0.03	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5370	-6.70	20250107	4945	1.31	20250102	65300	-92.33	20240327	4780	4.81	20241209	2.08	N	243840	500	194 억	2522471	N	N	48	N	N
73	20250114	091010	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	100	2	2.02	13542200	2686	4.62	5000	5060	4990	6440	3475	4960	5041.77	6.48	1234	5096	5027	4991	4922	4886	5010	4905	195	1480	500	3570	10	1	38919035	1969	7.46	0.68	12	0.01	678.00	7407.00	13060	20240327	-61.26	4780	20241209	5.86	5370	-5.77	20250107	4945	2.33	20250102	65300	-92.25	20240327	4780	5.86	20241209	2.08	N	243840	500	194 억	2522471	N	N	48	N	N
74	20250113	160956	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4960	-80	5	-1.59	289602910	58026	77.11	5000	5060	4955	6550	3530	5040	4990.92	6.55	-27060	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	5	1	38919035	1930	7.32	0.67	12	0.15	678.00	7407.00	13060	20240327	-62.02	4780	20241209	3.77	5370	-7.64	20250107	4945	0.30	20250102	65300	-92.40	20240327	4780	3.77	20241209	2.05	N	243840	500	194 억	2549532	N	N	48	N	N
75	20250113	151001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4955	-85	5	-1.69	269384665	53952	71.69	5000	5060	4955	6550	3530	5040	4993.04	6.55	-25400	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	5	1	38919035	1928	7.31	0.67	12	0.14	678.00	7407.00	13060	20240327	-62.06	4780	20241209	3.66	5370	-7.73	20250107	4945	0.20	20250102	65300	-92.41	20240327	4780	3.66	20241209	2.05	N	243840	500	194 억	2549532	N	N	283	N	N
76	20250113	140937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4980	-60	5	-1.19	228372380	45700	60.73	5000	5060	4965	6550	3530	5040	4997.21	6.55	-21877	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	5	1	38919035	1938	7.35	0.67	12	0.12	678.00	7407.00	13060	20240327	-61.87	4780	20241209	4.18	5370	-7.26	20250107	4945	0.71	20250102	65300	-92.37	20240327	4780	4.18	20241209	2.05	N	243840	500	194 억	2549532	N	N	283	N	N
77	20250113	130945	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4970	-70	5	-1.39	208243945	41655	55.35	5000	5060	4965	6550	3530	5040	4999.25	6.55	-20135	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	5	1	38919035	1934	7.33	0.67	12	0.11	678.00	7407.00	13060	20240327	-61.94	4780	20241209	3.97	5370	-7.45	20250107	4945	0.51	20250102	65300	-92.39	20240327	4780	3.97	20241209	2.05	N	243840	500	194 억	2549532	N	N	283	N	N
78	20250113	120950	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4995	-45	5	-0.89	156693880	31299	41.59	5000	5060	4970	6550	3530	5040	5006.35	6.55	-12779	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	5	1	38919035	1944	7.37	0.67	12	0.08	678.00	7407.00	13060	20240327	-61.75	4780	20241209	4.50	5370	-6.98	20250107	4945	1.01	20250102	65300	-92.35	20240327	4780	4.50	20241209	2.05	N	243840	500	194 억	2549532	N	N	283	N	N
79	20250113	110948	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4990	-50	5	-0.99	137991050	27552	36.61	5000	5060	4970	6550	3530	5040	5008.39	6.55	-11904	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	5	1	38919035	1942	7.36	0.67	12	0.07	678.00	7407.00	13060	20240327	-61.79	4780	20241209	4.39	5370	-7.08	20250107	4945	0.91	20250102	65300	-92.36	20240327	4780	4.39	20241209	2.05	N	243840	500	194 억	2549532	N	N	283	N	N
80	20250113	100947	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5030	-10	5	-0.20	59448660	11826	15.71	5000	5060	5000	6550	3530	5040	5026.95	6.55	204	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	10	1	38919035	1958	7.42	0.68	12	0.03	678.00	7407.00	13060	20240327	-61.49	4780	20241209	5.23	5370	-6.33	20250107	4945	1.72	20250102	65300	-92.30	20240327	4780	5.23	20241209	2.05	N	243840	500	194 억	2549532	N	N	283	N	N
81	20250113	090954	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	-30	5	-0.60	14179590	2831	3.76	5000	5030	5000	6550	3530	5040	5008.69	6.55	-864	5226	5132	5066	4972	4906	5100	4940	195	1510	500	3620	10	1	38919035	1950	7.39	0.68	12	0.01	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5370	-6.70	20250107	4945	1.31	20250102	65300	-92.33	20240327	4780	4.81	20241209	2.05	N	243840	500	194 억	2549532	N	N	283	N	N
82	20250110	160929	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5040	-70	5	-1.37	377452230	75003	69.79	5160	5160	5000	6640	3580	5110	5032.50	6.55	-2076	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1962	7.43	0.68	12	0.19	678.00	7407.00	13060	20240327	-61.41	4780	20241209	5.44	5370	-6.15	20250107	4945	1.92	20250102	65300	-92.28	20240327	4780	5.44	20241209	2.04	N	243840	500	194 억	2549928	N	N	282	N	N
83	20250110	150937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	-50	5	-0.98	349599810	69490	64.66	5160	5160	5000	6640	3580	5110	5030.94	6.55	-561	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1969	7.46	0.68	12	0.18	678.00	7407.00	13060	20240327	-61.26	4780	20241209	5.86	5370	-5.77	20250107	4945	2.33	20250102	65300	-92.25	20240327	4780	5.86	20241209	2.04	N	243840	500	194 억	2549928	N	N	310	N	N
84	20250110	140943	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5070	-40	5	-0.78	313089260	62273	57.95	5160	5160	5000	6640	3580	5110	5027.69	6.55	-1737	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1973	7.48	0.68	12	0.16	678.00	7407.00	13060	20240327	-61.18	4780	20241209	6.07	5370	-5.59	20250107	4945	2.53	20250102	65300	-92.24	20240327	4780	6.07	20241209	2.04	N	243840	500	194 억	2549928	N	N	310	N	N
85	20250110	130942	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	-90	5	-1.76	287668430	57234	53.26	5160	5160	5000	6640	3580	5110	5026.18	6.55	-4982	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1954	7.40	0.68	12	0.15	678.00	7407.00	13060	20240327	-61.56	4780	20241209	5.02	5370	-6.52	20250107	4945	1.52	20250102	65300	-92.31	20240327	4780	5.02	20241209	2.04	N	243840	500	194 억	2549928	N	N	310	N	N
86	20250110	120943	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	-90	5	-1.76	254240280	50584	47.07	5160	5160	5000	6640	3580	5110	5026.10	6.55	-6619	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1954	7.40	0.68	12	0.13	678.00	7407.00	13060	20240327	-61.56	4780	20241209	5.02	5370	-6.52	20250107	4945	1.52	20250102	65300	-92.31	20240327	4780	5.02	20241209	2.04	N	243840	500	194 억	2549928	N	N	310	N	N
87	20250110	110942	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	-90	5	-1.76	155327760	30851	28.71	5160	5160	5000	6640	3580	5110	5034.77	6.55	-12927	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1954	7.40	0.68	12	0.08	678.00	7407.00	13060	20240327	-61.56	4780	20241209	5.02	5370	-6.52	20250107	4945	1.52	20250102	65300	-92.31	20240327	4780	5.02	20241209	2.04	N	243840	500	194 억	2549928	N	N	310	N	N
88	20250110	100940	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5020	-90	5	-1.76	95163750	18856	17.55	5160	5160	5010	6640	3580	5110	5046.87	6.55	-7171	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1954	7.40	0.68	12	0.05	678.00	7407.00	13060	20240327	-61.56	4780	20241209	5.02	5370	-6.52	20250107	4945	1.52	20250102	65300	-92.31	20240327	4780	5.02	20241209	2.04	N	243840	500	194 억	2549928	N	N	310	N	N
89	20250110	090944	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5060	-50	5	-0.98	21987150	4323	4.02	5160	5160	5060	6640	3580	5110	5086.09	6.55	-1145	5410	5260	5170	5020	4930	5215	4975	195	1530	500	3670	10	1	38919035	1969	7.46	0.68	12	0.01	678.00	7407.00	13060	20240327	-61.26	4780	20241209	5.86	5370	-5.77	20250107	4945	2.33	20250102	65300	-92.25	20240327	4780	5.86	20241209	2.04	N	243840	500	194 억	2549928	N	N	310	N	N
90	20250109	160934	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5110	-210	5	-3.95	551879190	107163	106.92	5320	5320	5080	6910	3730	5320	5150.08	6.62	-36047	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	1989	7.54	0.69	12	0.28	678.00	7407.00	13060	20240327	-60.87	4780	20241209	6.90	5370	-4.84	20250107	4945	3.34	20250102	65300	-92.17	20240327	4780	6.90	20241209	2.00	N	243840	500	194 억	2576536	N	N	310	N	N
91	20250109	150929	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5150	-170	5	-3.20	491006660	95264	95.05	5320	5320	5080	6910	3730	5320	5154.17	6.62	-31226	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	2004	7.60	0.70	12	0.24	678.00	7407.00	13060	20240327	-60.57	4780	20241209	7.74	5370	-4.10	20250107	4945	4.15	20250102	65300	-92.11	20240327	4780	7.74	20241209	2.00	N	243840	500	194 억	2576536	N	N	1613	N	N
92	20250109	140937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5130	-190	5	-3.57	294312400	56784	56.65	5320	5320	5130	6910	3730	5320	5183.02	6.62	-31375	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	1997	7.57	0.69	12	0.15	678.00	7407.00	13060	20240327	-60.72	4780	20241209	7.32	5370	-4.47	20250107	4945	3.74	20250102	65300	-92.14	20240327	4780	7.32	20241209	2.00	N	243840	500	194 억	2576536	N	N	1613	N	N
93	20250109	130935	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5140	-180	5	-3.38	242848640	46779	46.67	5320	5320	5130	6910	3730	5320	5191.40	6.62	-26678	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	2000	7.58	0.69	12	0.12	678.00	7407.00	13060	20240327	-60.64	4780	20241209	7.53	5370	-4.28	20250107	4945	3.94	20250102	65300	-92.13	20240327	4780	7.53	20241209	2.00	N	243840	500	194 억	2576536	N	N	1613	N	N
94	20250109	120936	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5140	-180	5	-3.38	224121180	43140	43.04	5320	5320	5130	6910	3730	5320	5195.21	6.62	-25014	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	2000	7.58	0.69	12	0.11	678.00	7407.00	13060	20240327	-60.64	4780	20241209	7.53	5370	-4.28	20250107	4945	3.94	20250102	65300	-92.13	20240327	4780	7.53	20241209	2.00	N	243840	500	194 억	2576536	N	N	1613	N	N
95	20250109	110940	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5190	-130	5	-2.44	155436330	29839	29.77	5320	5320	5180	6910	3730	5320	5209.17	6.62	-16525	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	2020	7.65	0.70	12	0.08	678.00	7407.00	13060	20240327	-60.26	4780	20241209	8.58	5370	-3.35	20250107	4945	4.95	20250102	65300	-92.05	20240327	4780	8.58	20241209	2.00	N	243840	500	194 억	2576536	N	N	1613	N	N
96	20250109	100937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	-120	5	-2.26	109235650	20939	20.89	5320	5320	5180	6910	3730	5320	5216.85	6.62	-10399	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	2024	7.67	0.70	12	0.05	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	5370	-3.17	20250107	4945	5.16	20250102	65300	-92.04	20240327	4780	8.79	20241209	2.00	N	243840	500	194 억	2576536	N	N	1613	N	N
97	20250109	090942	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5210	-110	5	-2.07	17531770	3348	3.34	5320	5320	5190	6910	3730	5320	5236.49	6.62	-2804	5406	5362	5276	5232	5146	5385	5255	195	1590	500	3830	10	1	38919035	2028	7.68	0.70	12	0.01	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	5370	-2.98	20250107	4945	5.36	20250102	65300	-92.02	20240327	4780	9.00	20241209	2.00	N	243840	500	194 억	2576536	N	N	1613	N	N
98	20250108	160929	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5320	40	2	0.76	524977980	99856	107.23	5230	5320	5190	6860	3700	5280	5257.35	6.55	27036	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2070	7.85	0.72	12	0.26	678.00	7407.00	13060	20240327	-59.26	4780	20241209	11.30	5370	-0.93	20250107	4945	7.58	20250102	65300	-91.85	20240327	4780	11.30	20241209	1.98	N	243840	500	194 억	2549725	N	N	1613	N	N
99	20250108	150932	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	0	3	0.00	490351620	93334	100.22	5230	5320	5190	6860	3700	5280	5253.73	6.55	28085	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2055	7.79	0.71	12	0.24	678.00	7407.00	13060	20240327	-59.57	4780	20241209	10.46	5370	-1.68	20250107	4945	6.77	20250102	65300	-91.91	20240327	4780	10.46	20241209	1.98	N	243840	500	194 억	2549725	N	N	580	N	N
100	20250108	140935	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5290	10	2	0.19	430447850	81989	88.04	5230	5320	5190	6860	3700	5280	5250.07	6.55	22636	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2059	7.80	0.71	12	0.21	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	5370	-1.49	20250107	4945	6.98	20250102	65300	-91.90	20240327	4780	10.67	20241209	1.98	N	243840	500	194 억	2549725	N	N	580	N	N
101	20250108	130934	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	0	3	0.00	359919250	68624	73.69	5230	5320	5190	6860	3700	5280	5244.80	6.55	14457	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2055	7.79	0.71	12	0.18	678.00	7407.00	13060	20240327	-59.57	4780	20241209	10.46	5370	-1.68	20250107	4945	6.77	20250102	65300	-91.91	20240327	4780	10.46	20241209	1.98	N	243840	500	194 억	2549725	N	N	580	N	N
102	20250108	120930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5290	10	2	0.19	262923520	50264	53.97	5230	5290	5190	6860	3700	5280	5230.85	6.55	5909	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2059	7.80	0.71	12	0.13	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	5370	-1.49	20250107	4945	6.98	20250102	65300	-91.90	20240327	4780	10.67	20241209	1.98	N	243840	500	194 억	2549725	N	N	580	N	N
103	20250108	110932	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5250	-30	5	-0.57	213509970	40870	43.89	5230	5270	5190	6860	3700	5280	5224.12	6.55	3395	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2043	7.74	0.71	12	0.11	678.00	7407.00	13060	20240327	-59.80	4780	20241209	9.83	5370	-2.23	20250107	4945	6.17	20250102	65300	-91.96	20240327	4780	9.83	20241209	1.98	N	243840	500	194 억	2549725	N	N	580	N	N
104	20250108	100933	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5230	-50	5	-0.95	98688460	18940	20.34	5230	5240	5190	6860	3700	5280	5210.58	6.55	-3552	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2035	7.71	0.71	12	0.05	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	5370	-2.61	20250107	4945	5.76	20250102	65300	-91.99	20240327	4780	9.41	20241209	1.98	N	243840	500	194 억	2549725	N	N	580	N	N
105	20250108	090932	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5220	-60	5	-1.14	10858740	2083	2.24	5230	5240	5200	6860	3700	5280	5213.03	6.55	-103	5473	5376	5273	5176	5073	5325	5125	195	1580	500	3800	10	1	38919035	2032	7.70	0.70	12	0.01	678.00	7407.00	13060	20240327	-60.03	4780	20241209	9.21	5370	-2.79	20250107	4945	5.56	20250102	65300	-92.01	20240327	4780	9.21	20241209	1.98	N	243840	500	194 억	2549725	N	N	580	N	N
106	20250107	160924	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-10	5	-0.19	488462620	92727	88.48	5300	5370	5170	6870	3710	5290	5267.35	6.58	-11822	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2055	7.79	0.71	12	0.24	678.00	7407.00	13060	20240327	-59.57	4780	20241209	10.46	5370	-1.68	20250107	4945	6.77	20250102	65300	-91.91	20240327	4780	10.46	20241209	1.99	N	243840	500	194 억	2561548	N	N	580	N	N
107	20250107	150925	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5180	-110	5	-2.08	420767560	79817	76.16	5300	5370	5180	6870	3710	5290	5271.65	6.58	-7558	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2016	7.64	0.70	12	0.21	678.00	7407.00	13060	20240327	-60.34	4780	20241209	8.37	5370	-3.54	20250107	4945	4.75	20250102	65300	-92.07	20240327	4780	8.37	20241209	1.99	N	243840	500	194 억	2561548	N	N	556	N	N
108	20250107	140924	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5210	-80	5	-1.51	350843970	66364	63.33	5300	5370	5210	6870	3710	5290	5286.66	6.58	-6064	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2028	7.68	0.70	12	0.17	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	5370	-2.98	20250107	4945	5.36	20250102	65300	-92.02	20240327	4780	9.00	20241209	1.99	N	243840	500	194 억	2561548	N	N	556	N	N
109	20250107	130924	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5230	-60	5	-1.13	309588250	58460	55.78	5300	5370	5220	6870	3710	5290	5295.73	6.58	-7917	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2035	7.71	0.71	12	0.15	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	5370	-2.61	20250107	4945	5.76	20250102	65300	-91.99	20240327	4780	9.41	20241209	1.99	N	243840	500	194 억	2561548	N	N	556	N	N
110	20250107	120925	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5240	-50	5	-0.95	270127410	50912	48.58	5300	5370	5230	6870	3710	5290	5305.77	6.58	-8616	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2039	7.73	0.71	12	0.13	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	5370	-2.42	20250107	4945	5.97	20250102	65300	-91.98	20240327	4780	9.62	20241209	1.99	N	243840	500	194 억	2561548	N	N	556	N	N
111	20250107	110920	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5300	10	2	0.19	212623400	39988	38.16	5300	5370	5260	6870	3710	5290	5317.18	6.58	-7148	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2063	7.82	0.72	12	0.10	678.00	7407.00	13060	20240327	-59.42	4780	20241209	10.88	5370	-1.30	20250107	4945	7.18	20250102	65300	-91.88	20240327	4780	10.88	20241209	1.99	N	243840	500	194 억	2561548	N	N	556	N	N
112	20250107	100926	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5310	20	2	0.38	149974590	28139	26.85	5300	5370	5290	6870	3710	5290	5329.78	6.58	-10014	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2067	7.83	0.72	12	0.07	678.00	7407.00	13060	20240327	-59.34	4780	20241209	11.09	5370	-1.12	20250107	4945	7.38	20250102	65300	-91.87	20240327	4780	11.09	20241209	1.99	N	243840	500	194 억	2561548	N	N	556	N	N
113	20250107	090928	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5350	60	2	1.13	46456350	8705	8.31	5300	5370	5290	6870	3710	5290	5336.74	6.58	-1084	5463	5376	5273	5186	5083	5420	5230	195	1580	500	3800	10	1	38919035	2082	7.89	0.72	12	0.02	678.00	7407.00	13060	20240327	-59.04	4780	20241209	11.92	5370	-0.37	20250107	4945	8.19	20250102	65300	-91.81	20240327	4780	11.92	20241209	1.99	N	243840	500	194 억	2561548	N	N	556	N	N
114	20250106	160914	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5290	100	2	1.93	540195370	102664	96.64	5190	5360	5170	6740	3640	5190	5261.77	6.55	10763	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2059	7.80	0.71	12	0.26	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	5360	-1.31	20250106	4945	6.98	20250102	65300	-91.90	20240327	4780	10.67	20241209	1.99	N	243840	500	194 억	2550521	N	N	556	N	N
115	20250106	150913	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5270	80	2	1.54	522469430	99304	93.48	5190	5360	5170	6740	3640	5190	5261.31	6.55	10416	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2051	7.77	0.71	12	0.26	678.00	7407.00	13060	20240327	-59.65	4780	20241209	10.25	5360	-1.68	20250106	4945	6.57	20250102	65300	-91.93	20240327	4780	10.25	20241209	1.99	N	243840	500	194 억	2550521	N	N	245	N	N
116	20250106	140915	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5290	100	2	1.93	477737210	90814	85.49	5190	5360	5170	6740	3640	5190	5260.61	6.55	9754	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2059	7.80	0.71	12	0.23	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	5360	-1.31	20250106	4945	6.98	20250102	65300	-91.90	20240327	4780	10.67	20241209	1.99	N	243840	500	194 억	2550521	N	N	245	N	N
117	20250106	130903	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5290	100	2	1.93	441780000	84012	79.08	5190	5360	5170	6740	3640	5190	5258.53	6.55	8437	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2059	7.80	0.71	12	0.22	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	5360	-1.31	20250106	4945	6.98	20250102	65300	-91.90	20240327	4780	10.67	20241209	1.99	N	243840	500	194 억	2550521	N	N	245	N	N
118	20250106	120911	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5290	100	2	1.93	361460390	68905	64.86	5190	5310	5170	6740	3640	5190	5245.78	6.55	7254	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2059	7.80	0.71	12	0.18	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	5310	-0.38	20250106	4945	6.98	20250102	65300	-91.90	20240327	4780	10.67	20241209	1.99	N	243840	500	194 억	2550521	N	N	245	N	N
119	20250106	110908	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5250	60	2	1.16	271068000	51784	48.75	5190	5280	5170	6740	3640	5190	5234.59	6.55	9684	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2043	7.74	0.71	12	0.13	678.00	7407.00	13060	20240327	-59.80	4780	20241209	9.83	5300	-0.94	20250103	4945	6.17	20250102	65300	-91.96	20240327	4780	9.83	20241209	1.99	N	243840	500	194 억	2550521	N	N	245	N	N
120	20250106	100905	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	90	2	1.73	113198890	21660	20.39	5190	5280	5170	6740	3640	5190	5226.17	6.55	8214	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2055	7.79	0.71	12	0.06	678.00	7407.00	13060	20240327	-59.57	4780	20241209	10.46	5300	-0.38	20250103	4945	6.77	20250102	65300	-91.91	20240327	4780	10.46	20241209	1.99	N	243840	500	194 억	2550521	N	N	245	N	N
121	20250106	090906	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5240	50	2	0.96	24962680	4780	4.50	5190	5250	5190	6740	3640	5190	5222.32	6.55	2753	5463	5326	5163	5026	4863	5395	5095	195	1550	500	3730	10	1	38919035	2039	7.73	0.71	12	0.01	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	5300	-1.13	20250103	4945	5.97	20250102	65300	-91.98	20240327	4780	9.62	20241209	1.99	N	243840	500	194 억	2550521	N	N	245	N	N
122	20250103	160902	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5190	180	2	3.59	530560810	102143	106.71	5010	5300	5000	6510	3510	5010	5194.34	6.46	32016	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2020	7.65	0.70	12	0.26	678.00	7407.00	13060	20240327	-60.26	4780	20241209	8.58	5300	-2.08	20250103	4945	4.95	20250102	65300	-92.05	20240327	4780	8.58	20241209	1.99	N	243840	500	194 억	2513849	N	N	245	N	N
123	20250103	150904	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5170	160	2	3.19	512349620	98630	103.04	5010	5300	5000	6510	3510	5010	5194.66	6.46	31938	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2012	7.63	0.70	12	0.25	678.00	7407.00	13060	20240327	-60.41	4780	20241209	8.16	5300	-2.45	20250103	4945	4.55	20250102	65300	-92.08	20240327	4780	8.16	20241209	1.99	N	243840	500	194 억	2513849	N	N	123	N	N
124	20250103	140905	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5160	150	2	2.99	464996600	89472	93.48	5010	5300	5000	6510	3510	5010	5197.12	6.46	30430	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2008	7.61	0.70	12	0.23	678.00	7407.00	13060	20240327	-60.49	4780	20241209	7.95	5300	-2.64	20250103	4945	4.35	20250102	65300	-92.10	20240327	4780	7.95	20241209	1.99	N	243840	500	194 억	2513849	N	N	123	N	N
125	20250103	130904	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5210	200	2	3.99	368998620	70961	74.14	5010	5300	5000	6510	3510	5010	5200.02	6.46	28232	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2028	7.68	0.70	12	0.18	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	5300	-1.70	20250103	4945	5.36	20250102	65300	-92.02	20240327	4780	9.00	20241209	1.99	N	243840	500	194 억	2513849	N	N	123	N	N
126	20250103	120904	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	190	2	3.79	316371750	60862	63.59	5010	5300	5000	6510	3510	5010	5198.18	6.46	23298	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2024	7.67	0.70	12	0.16	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	5300	-1.89	20250103	4945	5.16	20250102	65300	-92.04	20240327	4780	8.79	20241209	1.99	N	243840	500	194 억	2513849	N	N	123	N	N
127	20250103	110904	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	190	2	3.79	275369630	52972	55.34	5010	5300	5000	6510	3510	5010	5198.40	6.46	21831	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2024	7.67	0.70	12	0.14	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	5300	-1.89	20250103	4945	5.16	20250102	65300	-92.04	20240327	4780	8.79	20241209	1.99	N	243840	500	194 억	2513849	N	N	123	N	N
128	20250103	100902	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5220	210	2	4.19	234583520	45161	47.18	5010	5300	5000	6510	3510	5010	5194.38	6.46	18571	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2032	7.70	0.70	12	0.12	678.00	7407.00	13060	20240327	-60.03	4780	20241209	9.21	5300	-1.51	20250103	4945	5.56	20250102	65300	-92.01	20240327	4780	9.21	20241209	1.99	N	243840	500	194 억	2513849	N	N	123	N	N
129	20250103	090905	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5190	180	2	3.59	90803500	17730	18.52	5010	5280	5000	6510	3510	5010	5121.46	6.46	7441	5186	5097	5021	4932	4856	5060	4895	195	1500	500	3600	10	1	38919035	2020	7.65	0.70	12	0.05	678.00	7407.00	13060	20240327	-60.26	4780	20241209	8.58	5280	-1.70	20250103	4945	4.95	20250102	65300	-92.05	20240327	4780	8.58	20241209	1.99	N	243840	500	194 억	2513849	N	N	123	N	N
130	20250102	160855	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5010	-110	5	-2.15	474651735	95259	381.74	5050	5110	4945	6650	3590	5120	4982.73	6.54	-29697	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	10	1	38919035	1950	7.39	0.68	12	0.24	678.00	7407.00	13060	20240327	-61.64	4780	20241209	4.81	5110	-1.96	20250102	4945	1.31	20250102	65300	-92.33	20240327	4780	4.81	20241209	2.01	N	243840	500	194 억	2543773	N	N	123	N	N
131	20250102	150856	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4995	-125	5	-2.44	465858690	93502	374.70	5050	5110	4945	6650	3590	5120	4982.34	6.54	-28803	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	5	1	38919035	1944	7.37	0.67	12	0.24	678.00	7407.00	13060	20240327	-61.75	4780	20241209	4.50	5110	-2.25	20250102	4945	1.01	20250102	65300	-92.35	20240327	4780	4.50	20241209	2.01	N	243840	500	194 억	2543773	N	N	75	N	N
132	20250102	140853	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4970	-150	5	-2.93	433079080	86940	348.40	5050	5110	4945	6650	3590	5120	4981.36	6.54	-29389	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	5	1	38919035	1934	7.33	0.67	12	0.22	678.00	7407.00	13060	20240327	-61.94	4780	20241209	3.97	5110	-2.74	20250102	4945	0.51	20250102	65300	-92.39	20240327	4780	3.97	20241209	2.01	N	243840	500	194 억	2543773	N	N	75	N	N
133	20250102	130856	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4970	-150	5	-2.93	365075435	73231	293.46	5050	5110	4955	6650	3590	5120	4985.26	6.54	-20778	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	5	1	38919035	1934	7.33	0.67	12	0.19	678.00	7407.00	13060	20240327	-61.94	4780	20241209	3.97	5110	-2.74	20250102	4955	0.30	20250102	65300	-92.39	20240327	4780	3.97	20241209	2.01	N	243840	500	194 억	2543773	N	N	75	N	N
134	20250102	120853	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5000	-120	5	-2.34	325135145	65226	261.38	5050	5110	4955	6650	3590	5120	4984.75	6.54	-14462	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	10	1	38919035	1946	7.37	0.68	12	0.17	678.00	7407.00	13060	20240327	-61.72	4780	20241209	4.60	5110	-2.15	20250102	4955	0.91	20250102	65300	-92.34	20240327	4780	4.60	20241209	2.01	N	243840	500	194 억	2543773	N	N	75	N	N
135	20250102	110844	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	4970	-150	5	-2.93	263800740	52911	212.03	5050	5110	4955	6650	3590	5120	4985.74	6.54	-17143	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	5	1	38919035	1934	7.33	0.67	12	0.14	678.00	7407.00	13060	20240327	-61.94	4780	20241209	3.97	5110	-2.74	20250102	4955	0.30	20250102	65300	-92.39	20240327	4780	3.97	20241209	2.01	N	243840	500	194 억	2543773	N	N	75	N	N
136	20250102	100852	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5040	-80	5	-1.56	15428100	3065	12.28	5050	5110	5000	6650	3590	5120	5033.64	6.54	-1171	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	10	1	38919035	1962	7.43	0.68	12	0.01	678.00	7407.00	13060	20240327	-61.41	4780	20241209	5.44	5110	-1.37	20250102	5000	0.80	20250102	65300	-92.28	20240327	4780	5.44	20241209	2.01	N	243840	500	194 억	2543773	N	N	75	N	N
137	20250102	090843	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	6.54	0	5256	5187	5081	5012	4906	5222	5047	195	1530	500	3680	10	1	38919035	1993	7.55	0.69	12	0.00	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	0	0.00	0	0	0.00	0	65300	-92.16	20240327	4780	7.11	20241209	2.01	N	243840	500	194 억	2543773	N	N	75	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History