KissMeData/290550/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	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	161130	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	10	2	0.14	414257280	56689	61.18	7280	7400	7110	9410	5070	7240	7307.54	3.47	18542	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1450	30.98	1.02	12	0.28	234.00	7094.00	13950	20240717	-48.03	6380	20241209	13.64	8340	-13.07	20250107	7110	1.97	20250124	13950	-48.03	20240717	6380	13.64	20241209	6.35	N	290550	500	100 억	694858	N	N	23	N	N
3	20250124	151129	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7280	40	2	0.55	353390050	48302	52.13	7280	7400	7110	9410	5070	7240	7316.26	3.47	15362	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1456	31.11	1.03	12	0.24	234.00	7094.00	13950	20240717	-47.81	6380	20241209	14.11	8340	-12.71	20250107	7110	2.39	20250124	13950	-47.81	20240717	6380	14.11	20241209	6.35	N	290550	500	100 억	694858	N	N	0	N	N
4	20250124	141128	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7270	30	2	0.41	306013330	41813	45.13	7280	7400	7110	9410	5070	7240	7318.62	3.47	14182	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1454	31.07	1.02	12	0.21	234.00	7094.00	13950	20240717	-47.89	6380	20241209	13.95	8340	-12.83	20250107	7110	2.25	20250124	13950	-47.89	20240717	6380	13.95	20241209	6.35	N	290550	500	100 억	694858	N	N	0	N	N
5	20250124	131129	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7340	100	2	1.38	286279950	39111	42.21	7280	7400	7110	9410	5070	7240	7319.68	3.47	13174	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1468	31.37	1.03	12	0.20	234.00	7094.00	13950	20240717	-47.38	6380	20241209	15.05	8340	-11.99	20250107	7110	3.23	20250124	13950	-47.38	20240717	6380	15.05	20241209	6.35	N	290550	500	100 억	694858	N	N	0	N	N
6	20250124	121125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7330	90	2	1.24	221644700	30339	32.74	7280	7370	7110	9410	5070	7240	7305.60	3.47	13869	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1466	31.32	1.03	12	0.15	234.00	7094.00	13950	20240717	-47.46	6380	20241209	14.89	8340	-12.11	20250107	7110	3.09	20250124	13950	-47.46	20240717	6380	14.89	20241209	6.35	N	290550	500	100 억	694858	N	N	0	N	N
7	20250124	111127	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7330	90	2	1.24	190744990	26128	28.20	7280	7370	7110	9410	5070	7240	7300.41	3.47	12720	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1466	31.32	1.03	12	0.13	234.00	7094.00	13950	20240717	-47.46	6380	20241209	14.89	8340	-12.11	20250107	7110	3.09	20250124	13950	-47.46	20240717	6380	14.89	20241209	6.35	N	290550	500	100 억	694858	N	N	0	N	N
8	20250124	101123	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7300	60	2	0.83	88427060	12129	13.09	7280	7360	7110	9410	5070	7240	7290.55	3.47	1770	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1460	31.20	1.03	12	0.06	234.00	7094.00	13950	20240717	-47.67	6380	20241209	14.42	8340	-12.47	20250107	7110	2.67	20250124	13950	-47.67	20240717	6380	14.42	20241209	6.35	N	290550	500	100 억	694858	N	N	0	N	N
9	20250124	091132	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7210	-30	5	-0.41	19619590	2714	2.93	7280	7290	7110	9410	5070	7240	7229.03	3.47	-21	7946	7592	7416	7062	6886	7505	6975	100	2170	500	5210	10	1	20001230	1442	30.81	1.02	12	0.01	234.00	7094.00	13950	20240717	-48.32	6380	20241209	13.01	8340	-13.55	20250107	7110	1.41	20250124	13950	-48.32	20240717	6380	13.01	20241209	6.35	N	290550	500	100 억	694858	N	N	0	N	N
10	20250123	161123	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7240	-390	5	-5.11	679756040	92454	149.23	7770	7770	7240	9910	5350	7630	7352.49	3.66	-37411	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1448	30.94	1.02	12	0.46	234.00	7094.00	13950	20240717	-48.10	6380	20241209	13.48	8340	-13.19	20250107	7240	0.00	20250123	13950	-48.10	20240717	6380	13.48	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
11	20250123	151120	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7250	-380	5	-4.98	643588280	87464	141.17	7770	7770	7240	9910	5350	7630	7358.32	3.66	-35834	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1450	30.98	1.02	12	0.44	234.00	7094.00	13950	20240717	-48.03	6380	20241209	13.64	8340	-13.07	20250107	7240	0.14	20250123	13950	-48.03	20240717	6380	13.64	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
12	20250123	141123	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7290	-340	5	-4.46	536779760	72786	117.48	7770	7770	7280	9910	5350	7630	7374.77	3.66	-34207	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1458	31.15	1.03	12	0.36	234.00	7094.00	13950	20240717	-47.74	6380	20241209	14.26	8340	-12.59	20250107	7280	0.14	20250123	13950	-47.74	20240717	6380	14.26	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
13	20250123	131120	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7370	-260	5	-3.41	412771490	55863	90.17	7770	7770	7330	9910	5350	7630	7389.00	3.66	-28000	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1474	31.50	1.04	12	0.28	234.00	7094.00	13950	20240717	-47.17	6380	20241209	15.52	8340	-11.63	20250107	7330	0.55	20250123	13950	-47.17	20240717	6380	15.52	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
14	20250123	121121	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7370	-260	5	-3.41	357457770	48348	78.04	7770	7770	7330	9910	5350	7630	7393.43	3.66	-25593	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1474	31.50	1.04	12	0.24	234.00	7094.00	13950	20240717	-47.17	6380	20241209	15.52	8340	-11.63	20250107	7330	0.55	20250123	13950	-47.17	20240717	6380	15.52	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
15	20250123	111112	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7370	-260	5	-3.41	297883330	40260	64.98	7770	7770	7330	9910	5350	7630	7398.99	3.66	-25057	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1474	31.50	1.04	12	0.20	234.00	7094.00	13950	20240717	-47.17	6380	20241209	15.52	8340	-11.63	20250107	7330	0.55	20250123	13950	-47.17	20240717	6380	15.52	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
16	20250123	101120	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7380	-250	5	-3.28	215710310	29102	46.97	7770	7770	7330	9910	5350	7630	7412.22	3.66	-20707	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1476	31.54	1.04	12	0.15	234.00	7094.00	13950	20240717	-47.10	6380	20241209	15.67	8340	-11.51	20250107	7330	0.68	20250123	13950	-47.10	20240717	6380	15.67	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
17	20250123	091121	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7470	-160	5	-2.10	54714780	7299	11.78	7770	7770	7450	9910	5350	7630	7496.20	3.66	-5828	7823	7726	7603	7506	7383	7665	7445	100	2280	500	5490	10	1	20001230	1494	31.92	1.05	12	0.04	234.00	7094.00	13950	20240717	-46.45	6380	20241209	17.08	8340	-10.43	20250107	7430	0.54	20250121	13950	-46.45	20240717	6380	17.08	20241209	6.34	N	290550	500	100 억	732269	N	N	8	N	N
18	20250122	161112	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7630	20	2	0.26	464195170	61245	124.66	7700	7700	7480	9890	5330	7610	7579.32	3.60	12527	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1526	32.61	1.08	12	0.31	234.00	7094.00	13950	20240717	-45.30	6380	20241209	19.59	8340	-8.51	20250107	7430	2.69	20250121	13950	-45.30	20240717	6380	19.59	20241209	6.38	N	290550	500	100 억	719742	N	N	8	N	N
19	20250122	151114	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	0	3	0.00	448582640	59192	120.48	7700	7700	7480	9890	5330	7610	7578.43	3.60	12395	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1522	32.52	1.07	12	0.30	234.00	7094.00	13950	20240717	-45.45	6380	20241209	19.28	8340	-8.75	20250107	7430	2.42	20250121	13950	-45.45	20240717	6380	19.28	20241209	6.38	N	290550	500	100 억	719742	N	N	25	N	N
20	20250122	141112	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7580	-30	5	-0.39	356633310	47101	95.87	7700	7700	7480	9890	5330	7610	7571.67	3.60	6039	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1516	32.39	1.07	12	0.24	234.00	7094.00	13950	20240717	-45.66	6380	20241209	18.81	8340	-9.11	20250107	7430	2.02	20250121	13950	-45.66	20240717	6380	18.81	20241209	6.38	N	290550	500	100 억	719742	N	N	25	N	N
21	20250122	131113	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7630	20	2	0.26	312815920	41341	84.14	7700	7700	7480	9890	5330	7610	7566.72	3.60	4000	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1526	32.61	1.08	12	0.21	234.00	7094.00	13950	20240717	-45.30	6380	20241209	19.59	8340	-8.51	20250107	7430	2.69	20250121	13950	-45.30	20240717	6380	19.59	20241209	6.38	N	290550	500	100 억	719742	N	N	25	N	N
22	20250122	121112	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7540	-70	5	-0.92	259196170	34272	69.76	7700	7700	7480	9890	5330	7610	7562.91	3.60	-204	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1508	32.22	1.06	12	0.17	234.00	7094.00	13950	20240717	-45.95	6380	20241209	18.18	8340	-9.59	20250107	7430	1.48	20250121	13950	-45.95	20240717	6380	18.18	20241209	6.38	N	290550	500	100 억	719742	N	N	25	N	N
23	20250122	111114	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7530	-80	5	-1.05	183807300	24280	49.42	7700	7700	7480	9890	5330	7610	7570.32	3.60	-2469	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1506	32.18	1.06	12	0.12	234.00	7094.00	13950	20240717	-46.02	6380	20241209	18.03	8340	-9.71	20250107	7430	1.35	20250121	13950	-46.02	20240717	6380	18.03	20241209	6.38	N	290550	500	100 억	719742	N	N	25	N	N
24	20250122	101113	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7560	-50	5	-0.66	77234820	10234	20.83	7700	7700	7480	9890	5330	7610	7546.88	3.60	-2878	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1512	32.31	1.07	12	0.05	234.00	7094.00	13950	20240717	-45.81	6380	20241209	18.50	8340	-9.35	20250107	7430	1.75	20250121	13950	-45.81	20240717	6380	18.50	20241209	6.38	N	290550	500	100 억	719742	N	N	25	N	N
25	20250122	091115	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7550	-60	5	-0.79	16252480	2130	4.34	7700	7700	7550	9890	5330	7610	7630.27	3.60	-282	7823	7716	7573	7466	7323	7770	7520	100	2280	500	5470	10	1	20001230	1510	32.26	1.06	12	0.01	234.00	7094.00	13950	20240717	-45.88	6380	20241209	18.34	8340	-9.47	20250107	7430	1.62	20250121	13950	-45.88	20240717	6380	18.34	20241209	6.38	N	290550	500	100 억	719742	N	N	25	N	N
26	20250121	161105	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	30	2	0.40	371661910	49131	151.17	7600	7680	7430	9850	5310	7580	7564.71	3.60	-102	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1522	32.52	1.07	12	0.25	234.00	7094.00	13950	20240717	-45.45	6380	20241209	19.28	8340	-8.75	20250107	7430	2.42	20250121	13950	-45.45	20240717	6380	19.28	20241209	6.35	N	290550	500	100 억	719709	N	N	25	N	N
27	20250121	151108	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7620	40	2	0.53	359048790	47473	146.07	7600	7680	7430	9850	5310	7580	7563.22	3.60	-912	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1524	32.56	1.07	12	0.24	234.00	7094.00	13950	20240717	-45.38	6380	20241209	19.44	8340	-8.63	20250107	7430	2.56	20250121	13950	-45.38	20240717	6380	19.44	20241209	6.35	N	290550	500	100 억	719709	N	N	8	N	N
28	20250121	141109	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7570	-10	5	-0.13	247940330	32813	100.96	7600	7680	7430	9850	5310	7580	7556.16	3.60	-6333	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1514	32.35	1.07	12	0.16	234.00	7094.00	13950	20240717	-45.73	6380	20241209	18.65	8340	-9.23	20250107	7430	1.88	20250121	13950	-45.73	20240717	6380	18.65	20241209	6.35	N	290550	500	100 억	719709	N	N	8	N	N
29	20250121	131107	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7580	0	3	0.00	236720930	31332	96.41	7600	7680	7430	9850	5310	7580	7555.24	3.60	-6511	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1516	32.39	1.07	12	0.16	234.00	7094.00	13950	20240717	-45.66	6380	20241209	18.81	8340	-9.11	20250107	7430	2.02	20250121	13950	-45.66	20240717	6380	18.81	20241209	6.35	N	290550	500	100 억	719709	N	N	8	N	N
30	20250121	121050	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7540	-40	5	-0.53	214643630	28413	87.42	7600	7680	7430	9850	5310	7580	7554.42	3.60	-9392	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1508	32.22	1.06	12	0.14	234.00	7094.00	13950	20240717	-45.95	6380	20241209	18.18	8340	-9.59	20250107	7430	1.48	20250121	13950	-45.95	20240717	6380	18.18	20241209	6.35	N	290550	500	100 억	719709	N	N	8	N	N
31	20250121	111011	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7490	-90	5	-1.19	190093070	25147	77.38	7600	7680	7430	9850	5310	7580	7559.27	3.60	-9097	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1498	32.01	1.06	12	0.13	234.00	7094.00	13950	20240717	-46.31	6380	20241209	17.40	8340	-10.19	20250107	7430	0.81	20250121	13950	-46.31	20240717	6380	17.40	20241209	6.35	N	290550	500	100 억	719709	N	N	8	N	N
32	20250121	101004	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7540	-40	5	-0.53	128173880	16906	52.02	7600	7680	7430	9850	5310	7580	7581.56	3.60	-4692	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1508	32.22	1.06	12	0.08	234.00	7094.00	13950	20240717	-45.95	6380	20241209	18.18	8340	-9.59	20250107	7430	1.48	20250121	13950	-45.95	20240717	6380	18.18	20241209	6.35	N	290550	500	100 억	719709	N	N	8	N	N
33	20250121	091110	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7680	100	2	1.32	26390800	3487	10.73	7600	7680	7430	9850	5310	7580	7568.34	3.60	362	7786	7682	7566	7462	7346	7735	7515	100	2270	500	5450	10	1	20001230	1536	32.82	1.08	12	0.02	234.00	7094.00	13950	20240717	-44.95	6380	20241209	20.38	8340	-7.91	20250107	7430	3.36	20250121	13950	-44.95	20240717	6380	20.38	20241209	6.35	N	290550	500	100 억	719709	N	N	8	N	N
34	20250120	161055	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7580	80	2	1.07	245719600	32494	46.89	7500	7670	7450	9750	5250	7500	7562.00	3.54	10611	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1516	32.39	1.07	12	0.16	234.00	7094.00	13950	20240717	-45.66	6380	20241209	18.81	8340	-9.11	20250107	7450	1.74	20250120	13950	-45.66	20240717	6380	18.81	20241209	6.34	N	290550	500	100 억	708976	N	N	8	N	N
35	20250120	151107	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7590	90	2	1.20	238963140	31603	45.61	7500	7670	7450	9750	5250	7500	7561.41	3.54	10202	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1518	32.44	1.07	12	0.16	234.00	7094.00	13950	20240717	-45.59	6380	20241209	18.97	8340	-8.99	20250107	7450	1.88	20250120	13950	-45.59	20240717	6380	18.97	20241209	6.34	N	290550	500	100 억	708976	N	N	0	N	N
36	20250120	141105	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7600	100	2	1.33	185982580	24620	35.53	7500	7670	7450	9750	5250	7500	7554.13	3.54	5711	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1520	32.48	1.07	12	0.12	234.00	7094.00	13950	20240717	-45.52	6380	20241209	19.12	8340	-8.87	20250107	7450	2.01	20250120	13950	-45.52	20240717	6380	19.12	20241209	6.34	N	290550	500	100 억	708976	N	N	0	N	N
37	20250120	131105	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7600	100	2	1.33	160423520	21260	30.68	7500	7670	7450	9750	5250	7500	7545.79	3.54	2763	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1520	32.48	1.07	12	0.11	234.00	7094.00	13950	20240717	-45.52	6380	20241209	19.12	8340	-8.87	20250107	7450	2.01	20250120	13950	-45.52	20240717	6380	19.12	20241209	6.34	N	290550	500	100 억	708976	N	N	0	N	N
38	20250120	121106	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7560	60	2	0.80	117901190	15659	22.60	7500	7670	7450	9750	5250	7500	7529.29	3.54	159	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1512	32.31	1.07	12	0.08	234.00	7094.00	13950	20240717	-45.81	6380	20241209	18.50	8340	-9.35	20250107	7450	1.48	20250120	13950	-45.81	20240717	6380	18.50	20241209	6.34	N	290550	500	100 억	708976	N	N	0	N	N
39	20250120	111107	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7540	40	2	0.53	98985350	13144	18.97	7500	7670	7450	9750	5250	7500	7530.84	3.54	-569	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1508	32.22	1.06	12	0.07	234.00	7094.00	13950	20240717	-45.95	6380	20241209	18.18	8340	-9.59	20250107	7450	1.21	20250120	13950	-45.95	20240717	6380	18.18	20241209	6.34	N	290550	500	100 억	708976	N	N	0	N	N
40	20250120	101106	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7540	40	2	0.53	77357870	10284	14.84	7500	7670	7450	9750	5250	7500	7522.16	3.54	-462	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1508	32.22	1.06	12	0.05	234.00	7094.00	13950	20240717	-45.95	6380	20241209	18.18	8340	-9.59	20250107	7450	1.21	20250120	13950	-45.95	20240717	6380	18.18	20241209	6.34	N	290550	500	100 억	708976	N	N	0	N	N
41	20250120	091108	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7490	-10	5	-0.13	23434660	3129	4.52	7500	7520	7450	9750	5250	7500	7489.50	3.54	-1838	7733	7616	7533	7416	7333	7575	7375	100	2250	500	5400	10	1	20001230	1498	32.01	1.06	12	0.02	234.00	7094.00	13950	20240717	-46.31	6380	20241209	17.40	8340	-10.19	20250107	7450	0.54	20250120	13950	-46.31	20240717	6380	17.40	20241209	6.34	N	290550	500	100 억	708976	N	N	0	N	N
42	20250117	161102	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7500	-160	5	-2.09	520377200	69193	156.08	7650	7650	7450	9950	5370	7660	7520.35	3.52	4283	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1500	32.05	1.06	12	0.35	234.00	7094.00	13950	20240717	-46.24	6380	20241209	17.55	8340	-10.07	20250107	7450	0.67	20250117	13950	-46.24	20240717	6380	17.55	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
43	20250117	151059	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7460	-200	5	-2.61	479047690	63672	143.63	7650	7650	7450	9950	5370	7660	7523.68	3.52	6352	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1492	31.88	1.05	12	0.32	234.00	7094.00	13950	20240717	-46.52	6380	20241209	16.93	8340	-10.55	20250107	7450	0.13	20250117	13950	-46.52	20240717	6380	16.93	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
44	20250117	141107	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7500	-160	5	-2.09	413237220	54862	123.75	7650	7650	7450	9950	5370	7660	7532.30	3.52	6626	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1500	32.05	1.06	12	0.27	234.00	7094.00	13950	20240717	-46.24	6380	20241209	17.55	8340	-10.07	20250107	7450	0.67	20250117	13950	-46.24	20240717	6380	17.55	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
45	20250117	131104	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7480	-180	5	-2.35	321341500	42577	96.04	7650	7650	7480	9950	5370	7660	7547.30	3.52	3099	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1496	31.97	1.05	12	0.21	234.00	7094.00	13950	20240717	-46.38	6380	20241209	17.24	8340	-10.31	20250107	7480	0.00	20250117	13950	-46.38	20240717	6380	17.24	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
46	20250117	121107	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7550	-110	5	-1.44	231721640	30641	69.12	7650	7650	7510	9950	5370	7660	7562.47	3.52	209	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1510	32.26	1.06	12	0.15	234.00	7094.00	13950	20240717	-45.88	6380	20241209	18.34	8340	-9.47	20250107	7510	0.53	20250117	13950	-45.88	20240717	6380	18.34	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
47	20250117	111105	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7590	-70	5	-0.91	167137710	22086	49.82	7650	7650	7510	9950	5370	7660	7567.59	3.52	-2366	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1518	32.44	1.07	12	0.11	234.00	7094.00	13950	20240717	-45.59	6380	20241209	18.97	8340	-8.99	20250107	7510	1.07	20250117	13950	-45.59	20240717	6380	18.97	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
48	20250117	101106	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7600	-60	5	-0.78	72671500	9569	21.58	7650	7650	7560	9950	5370	7660	7594.47	3.52	-3977	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1520	32.48	1.07	12	0.05	234.00	7094.00	13950	20240717	-45.52	6380	20241209	19.12	8340	-8.87	20250107	7550	0.66	20250115	13950	-45.52	20240717	6380	19.12	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
49	20250117	091106	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	-50	5	-0.65	16437470	2161	4.87	7650	7650	7560	9950	5370	7660	7606.42	3.52	-33	7973	7816	7723	7566	7473	7770	7520	100	2290	500	5510	10	1	20001230	1522	32.52	1.07	12	0.01	234.00	7094.00	13950	20240717	-45.45	6380	20241209	19.28	8340	-8.75	20250107	7550	0.79	20250115	13950	-45.45	20240717	6380	19.28	20241209	6.39	N	290550	500	100 억	704283	N	N	17	N	N
50	20250116	161058	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7660	50	2	0.66	340168060	44044	58.95	7670	7880	7630	9890	5330	7610	7723.37	3.53	-1354	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1532	32.74	1.08	12	0.22	234.00	7094.00	13950	20240717	-45.09	6380	20241209	20.06	8340	-8.15	20250107	7550	1.46	20250115	13950	-45.09	20240717	6380	20.06	20241209	6.43	N	290550	500	100 억	706174	N	N	17	N	N
51	20250116	151005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7660	50	2	0.66	306161580	39595	53.00	7670	7880	7630	9890	5330	7610	7732.33	3.53	1830	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1532	32.74	1.08	12	0.20	234.00	7094.00	13950	20240717	-45.09	6380	20241209	20.06	8340	-8.15	20250107	7550	1.46	20250115	13950	-45.09	20240717	6380	20.06	20241209	6.43	N	290550	500	100 억	706174	N	N	1	N	N
52	20250116	141103	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7660	50	2	0.66	299202450	38686	51.78	7670	7880	7630	9890	5330	7610	7734.13	3.53	1942	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1532	32.74	1.08	12	0.19	234.00	7094.00	13950	20240717	-45.09	6380	20241209	20.06	8340	-8.15	20250107	7550	1.46	20250115	13950	-45.09	20240717	6380	20.06	20241209	6.43	N	290550	500	100 억	706174	N	N	1	N	N
53	20250116	131102	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7680	70	2	0.92	272290540	35175	47.08	7670	7880	7630	9890	5330	7610	7741.02	3.53	868	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1536	32.82	1.08	12	0.18	234.00	7094.00	13950	20240717	-44.95	6380	20241209	20.38	8340	-7.91	20250107	7550	1.72	20250115	13950	-44.95	20240717	6380	20.38	20241209	6.43	N	290550	500	100 억	706174	N	N	1	N	N
54	20250116	121102	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7670	60	2	0.79	226432710	29189	39.07	7670	7880	7650	9890	5330	7610	7757.47	3.53	3090	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1534	32.78	1.08	12	0.15	234.00	7094.00	13950	20240717	-45.02	6380	20241209	20.22	8340	-8.03	20250107	7550	1.59	20250115	13950	-45.02	20240717	6380	20.22	20241209	6.43	N	290550	500	100 억	706174	N	N	1	N	N
55	20250116	111103	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7710	100	2	1.31	189132610	24331	32.57	7670	7880	7660	9890	5330	7610	7773.32	3.53	2779	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1542	32.95	1.09	12	0.12	234.00	7094.00	13950	20240717	-44.73	6380	20241209	20.85	8340	-7.55	20250107	7550	2.12	20250115	13950	-44.73	20240717	6380	20.85	20241209	6.43	N	290550	500	100 억	706174	N	N	1	N	N
56	20250116	101104	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7780	170	2	2.23	126369280	16167	21.64	7670	7880	7670	9890	5330	7610	7816.50	3.53	2510	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1556	33.25	1.10	12	0.08	234.00	7094.00	13950	20240717	-44.23	6380	20241209	21.94	8340	-6.71	20250107	7550	3.05	20250115	13950	-44.23	20240717	6380	21.94	20241209	6.43	N	290550	500	100 억	706174	N	N	1	N	N
57	20250116	091106	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7840	230	2	3.02	28642590	3672	4.92	7670	7860	7670	9890	5330	7610	7800.27	3.53	823	7970	7790	7670	7490	7370	7730	7430	100	2280	500	5470	10	1	20001230	1568	33.50	1.11	12	0.02	234.00	7094.00	13950	20240717	-43.80	6380	20241209	22.88	8340	-6.00	20250107	7550	3.84	20250115	13950	-43.80	20240717	6380	22.88	20241209	6.43	N	290550	500	100 억	706174	N	N	1	N	N
58	20250115	161059	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7610	-140	5	-1.81	567894620	74353	129.38	7750	7850	7550	10070	5430	7750	7637.82	3.52	968	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1522	32.52	1.07	12	0.37	234.00	7094.00	13950	20240717	-45.45	6380	20241209	19.28	8340	-8.75	20250107	7550	0.79	20250115	13950	-45.45	20240717	6380	19.28	20241209	6.46	N	290550	500	100 억	704159	N	N	1	N	N
59	20250115	151100	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7600	-150	5	-1.94	530605200	69439	120.83	7750	7850	7550	10070	5430	7750	7641.31	3.52	-1523	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1520	32.48	1.07	12	0.35	234.00	7094.00	13950	20240717	-45.52	6380	20241209	19.12	8340	-8.87	20250107	7550	0.66	20250115	13950	-45.52	20240717	6380	19.12	20241209	6.46	N	290550	500	100 억	704159	N	N	0	N	N
60	20250115	141054	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7650	-100	5	-1.29	400646040	52338	91.07	7750	7850	7600	10070	5430	7750	7654.97	3.52	-1245	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1530	32.69	1.08	12	0.26	234.00	7094.00	13950	20240717	-45.16	6380	20241209	19.91	8340	-8.27	20250107	7600	0.66	20250115	13950	-45.16	20240717	6380	19.91	20241209	6.46	N	290550	500	100 억	704159	N	N	0	N	N
61	20250115	131103	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7640	-110	5	-1.42	320050050	41771	72.69	7750	7850	7600	10070	5430	7750	7662.02	3.52	164	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1528	32.65	1.08	12	0.21	234.00	7094.00	13950	20240717	-45.23	6380	20241209	19.75	8340	-8.39	20250107	7600	0.53	20250115	13950	-45.23	20240717	6380	19.75	20241209	6.46	N	290550	500	100 억	704159	N	N	0	N	N
62	20250115	121046	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7670	-80	5	-1.03	278198100	36281	63.13	7750	7850	7600	10070	5430	7750	7667.87	3.52	-1310	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1534	32.78	1.08	12	0.18	234.00	7094.00	13950	20240717	-45.02	6380	20241209	20.22	8340	-8.03	20250107	7600	0.92	20250115	13950	-45.02	20240717	6380	20.22	20241209	6.46	N	290550	500	100 억	704159	N	N	0	N	N
63	20250115	111059	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7650	-100	5	-1.29	109249360	14126	24.58	7750	7850	7650	10070	5430	7750	7733.92	3.52	-6980	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1530	32.69	1.08	12	0.07	234.00	7094.00	13950	20240717	-45.16	6380	20241209	19.91	8340	-8.27	20250107	7630	0.26	20250113	13950	-45.16	20240717	6380	19.91	20241209	6.46	N	290550	500	100 억	704159	N	N	0	N	N
64	20250115	101059	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7790	40	2	0.52	40370100	5185	9.02	7750	7850	7750	10070	5430	7750	7785.94	3.52	-1376	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1558	33.29	1.10	12	0.03	234.00	7094.00	13950	20240717	-44.16	6380	20241209	22.10	8340	-6.59	20250107	7630	2.10	20250113	13950	-44.16	20240717	6380	22.10	20241209	6.46	N	290550	500	100 억	704159	N	N	0	N	N
65	20250115	091104	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7810	60	2	0.77	18223120	2333	4.06	7750	7850	7750	10070	5430	7750	7811.02	3.52	-731	7896	7822	7726	7652	7556	7860	7690	100	2320	500	5580	10	1	20001230	1562	33.38	1.10	12	0.01	234.00	7094.00	13950	20240717	-44.01	6380	20241209	22.41	8340	-6.35	20250107	7630	2.36	20250113	13950	-44.01	20240717	6380	22.41	20241209	6.46	N	290550	500	100 억	704159	N	N	0	N	N
66	20250114	161040	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7750	110	2	1.44	441590140	57221	56.18	7710	7800	7630	9930	5350	7640	7717.27	3.44	16608	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1550	33.12	1.09	12	0.29	234.00	7094.00	13950	20240717	-44.44	6380	20241209	21.47	8340	-7.07	20250107	7630	1.57	20250114	13950	-44.44	20240717	6380	21.47	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
67	20250114	151058	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7770	130	2	1.70	425502220	55147	54.15	7710	7800	7630	9930	5350	7640	7715.78	3.44	16777	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1554	33.21	1.10	12	0.28	234.00	7094.00	13950	20240717	-44.30	6380	20241209	21.79	8340	-6.83	20250107	7630	1.83	20250114	13950	-44.30	20240717	6380	21.79	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
68	20250114	141054	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7790	150	2	1.96	395863960	51337	50.40	7710	7800	7630	9930	5350	7640	7711.08	3.44	16185	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1558	33.29	1.10	12	0.26	234.00	7094.00	13950	20240717	-44.16	6380	20241209	22.10	8340	-6.59	20250107	7630	2.10	20250114	13950	-44.16	20240717	6380	22.10	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
69	20250114	131054	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7740	100	2	1.31	308890630	40121	39.39	7710	7800	7630	9930	5350	7640	7698.98	3.44	13778	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1548	33.08	1.09	12	0.20	234.00	7094.00	13950	20240717	-44.52	6380	20241209	21.32	8340	-7.19	20250107	7630	1.44	20250114	13950	-44.52	20240717	6380	21.32	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
70	20250114	121049	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7690	50	2	0.65	183794910	23933	23.50	7710	7790	7630	9930	5350	7640	7679.56	3.44	1589	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1538	32.86	1.08	12	0.12	234.00	7094.00	13950	20240717	-44.87	6380	20241209	20.53	8340	-7.79	20250107	7630	0.79	20250114	13950	-44.87	20240717	6380	20.53	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
71	20250114	111048	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7660	20	2	0.26	149345350	19443	19.09	7710	7790	7630	9930	5350	7640	7681.19	3.44	588	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1532	32.74	1.08	12	0.10	234.00	7094.00	13950	20240717	-45.09	6380	20241209	20.06	8340	-8.15	20250107	7630	0.39	20250114	13950	-45.09	20240717	6380	20.06	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
72	20250114	101048	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7690	50	2	0.65	82699580	10757	10.56	7710	7790	7630	9930	5350	7640	7687.98	3.44	-2964	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1538	32.86	1.08	12	0.05	234.00	7094.00	13950	20240717	-44.87	6380	20241209	20.53	8340	-7.79	20250107	7630	0.79	20250114	13950	-44.87	20240717	6380	20.53	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
73	20250114	091052	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7690	50	2	0.65	7148490	927	0.91	7710	7790	7690	9930	5350	7640	7711.42	3.44	20	8140	7890	7760	7510	7380	7825	7445	100	2290	500	5500	10	1	20001230	1538	32.86	1.08	12	0.00	234.00	7094.00	13950	20240717	-44.87	6380	20241209	20.53	8340	-7.79	20250107	7630	0.79	20250113	13950	-44.87	20240717	6380	20.53	20241209	6.47	N	290550	500	100 억	687551	N	N	0	N	N
74	20250113	161037	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7640	-360	5	-4.50	788593640	101766	385.67	8010	8010	7630	10400	5600	8000	7749.11	3.65	-43405	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1528	32.65	1.08	12	0.51	234.00	7094.00	13950	20240717	-45.23	6380	20241209	19.75	8340	-8.39	20250107	7630	0.13	20250113	13950	-45.23	20240717	6380	19.75	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
75	20250113	151044	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7640	-360	5	-4.50	759321560	97935	371.15	8010	8010	7630	10400	5600	8000	7753.32	3.65	-40770	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1528	32.65	1.08	12	0.49	234.00	7094.00	13950	20240717	-45.23	6380	20241209	19.75	8340	-8.39	20250107	7630	0.13	20250113	13950	-45.23	20240717	6380	19.75	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
76	20250113	141019	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7640	-360	5	-4.50	704849340	90811	344.15	8010	8010	7630	10400	5600	8000	7761.72	3.65	-38857	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1528	32.65	1.08	12	0.45	234.00	7094.00	13950	20240717	-45.23	6380	20241209	19.75	8340	-8.39	20250107	7630	0.13	20250113	13950	-45.23	20240717	6380	19.75	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
77	20250113	131027	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7700	-300	5	-3.75	629252230	80942	306.75	8010	8010	7630	10400	5600	8000	7774.11	3.65	-43014	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1540	32.91	1.09	12	0.40	234.00	7094.00	13950	20240717	-44.80	6380	20241209	20.69	8340	-7.67	20250107	7630	0.92	20250113	13950	-44.80	20240717	6380	20.69	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
78	20250113	121031	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7700	-300	5	-3.75	553889420	71145	269.62	8010	8010	7630	10400	5600	8000	7785.36	3.65	-38983	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1540	32.91	1.09	12	0.36	234.00	7094.00	13950	20240717	-44.80	6380	20241209	20.69	8340	-7.67	20250107	7630	0.92	20250113	13950	-44.80	20240717	6380	20.69	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
79	20250113	111029	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7690	-310	5	-3.88	525948890	67517	255.87	8010	8010	7630	10400	5600	8000	7789.87	3.65	-36430	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1538	32.86	1.08	12	0.34	234.00	7094.00	13950	20240717	-44.87	6380	20241209	20.53	8340	-7.79	20250107	7630	0.79	20250113	13950	-44.87	20240717	6380	20.53	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
80	20250113	101028	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7740	-260	5	-3.25	375026830	47900	181.53	8010	8010	7730	10400	5600	8000	7829.37	3.65	-22809	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1548	33.08	1.09	12	0.24	234.00	7094.00	13950	20240717	-44.52	6380	20241209	21.32	8340	-7.19	20250107	7730	0.13	20250113	13950	-44.52	20240717	6380	21.32	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
81	20250113	091035	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7870	-130	5	-1.62	26500750	3340	12.66	8010	8010	7860	10400	5600	8000	7934.36	3.65	-2040	8220	8110	8020	7910	7820	8065	7865	100	2400	500	5760	10	1	20001230	1574	33.63	1.11	12	0.02	234.00	7094.00	13950	20240717	-43.58	6380	20241209	23.35	8340	-5.64	20250107	7800	0.90	20250102	13950	-43.58	20240717	6380	23.35	20241209	6.44	N	290550	500	100 억	730956	N	N	11	N	N
82	20250110	161009	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8000	-50	5	-0.62	211527180	26383	32.57	8050	8130	7930	10460	5640	8050	8017.56	3.64	2006	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1600	34.19	1.13	12	0.13	234.00	7094.00	13950	20240717	-42.65	6380	20241209	25.39	8340	-4.08	20250107	7800	2.56	20250102	13950	-42.65	20240717	6380	25.39	20241209	6.45	N	290550	500	100 억	728950	N	N	11	N	N
83	20250110	151017	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8030	-20	5	-0.25	122664960	15224	18.79	8050	8130	8010	10460	5640	8050	8057.34	3.64	-1935	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1606	34.32	1.13	12	0.08	234.00	7094.00	13950	20240717	-42.44	6380	20241209	25.86	8340	-3.72	20250107	7800	2.95	20250102	13950	-42.44	20240717	6380	25.86	20241209	6.45	N	290550	500	100 억	728950	N	N	2	N	N
84	20250110	141024	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8060	10	2	0.12	113945030	14141	17.46	8050	8130	8010	10460	5640	8050	8057.78	3.64	-1682	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1612	34.44	1.14	12	0.07	234.00	7094.00	13950	20240717	-42.22	6380	20241209	26.33	8340	-3.36	20250107	7800	3.33	20250102	13950	-42.22	20240717	6380	26.33	20241209	6.45	N	290550	500	100 억	728950	N	N	2	N	N
85	20250110	131023	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8060	10	2	0.12	103056500	12788	15.79	8050	8130	8010	10460	5640	8050	8058.84	3.64	-1746	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1612	34.44	1.14	12	0.06	234.00	7094.00	13950	20240717	-42.22	6380	20241209	26.33	8340	-3.36	20250107	7800	3.33	20250102	13950	-42.22	20240717	6380	26.33	20241209	6.45	N	290550	500	100 억	728950	N	N	2	N	N
86	20250110	121025	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8060	10	2	0.12	77654640	9644	11.91	8050	8130	8010	10460	5640	8050	8052.12	3.64	-812	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1612	34.44	1.14	12	0.05	234.00	7094.00	13950	20240717	-42.22	6380	20241209	26.33	8340	-3.36	20250107	7800	3.33	20250102	13950	-42.22	20240717	6380	26.33	20241209	6.45	N	290550	500	100 억	728950	N	N	2	N	N
87	20250110	111023	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8030	-20	5	-0.25	68430380	8496	10.49	8050	8130	8010	10460	5640	8050	8054.42	3.64	-1542	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1606	34.32	1.13	12	0.04	234.00	7094.00	13950	20240717	-42.44	6380	20241209	25.86	8340	-3.72	20250107	7800	2.95	20250102	13950	-42.44	20240717	6380	25.86	20241209	6.45	N	290550	500	100 억	728950	N	N	2	N	N
88	20250110	101020	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8080	30	2	0.37	54078820	6714	8.29	8050	8130	8010	10460	5640	8050	8054.64	3.64	-476	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1616	34.53	1.14	12	0.03	234.00	7094.00	13950	20240717	-42.08	6380	20241209	26.65	8340	-3.12	20250107	7800	3.59	20250102	13950	-42.08	20240717	6380	26.65	20241209	6.45	N	290550	500	100 억	728950	N	N	2	N	N
89	20250110	091025	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8100	50	2	0.62	13116730	1620	2.00	8050	8130	8030	10460	5640	8050	8096.75	3.64	-1078	8390	8220	8100	7930	7810	8160	7870	100	2410	500	5790	10	1	20001230	1620	34.62	1.14	12	0.01	234.00	7094.00	13950	20240717	-41.94	6380	20241209	26.96	8340	-2.88	20250107	7800	3.85	20250102	13950	-41.94	20240717	6380	26.96	20241209	6.45	N	290550	500	100 억	728950	N	N	2	N	N
90	20250109	161013	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8050	-200	5	-2.42	651663810	80898	123.28	8270	8270	7980	10720	5780	8250	8055.39	3.76	-22800	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1610	34.40	1.13	12	0.40	234.00	7094.00	13950	20240717	-42.29	6380	20241209	26.18	8340	-3.48	20250107	7800	3.21	20250102	13950	-42.29	20240717	6380	26.18	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
91	20250109	151010	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8100	-150	5	-1.82	636218900	78981	120.36	8270	8270	7980	10720	5780	8250	8055.34	3.76	-22352	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1620	34.62	1.14	12	0.39	234.00	7094.00	13950	20240717	-41.94	6380	20241209	26.96	8340	-2.88	20250107	7800	3.85	20250102	13950	-41.94	20240717	6380	26.96	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
92	20250109	141018	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8000	-250	5	-3.03	567291210	70420	107.31	8270	8270	7980	10720	5780	8250	8055.83	3.76	-20576	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1600	34.19	1.13	12	0.35	234.00	7094.00	13950	20240717	-42.65	6380	20241209	25.39	8340	-4.08	20250107	7800	2.56	20250102	13950	-42.65	20240717	6380	25.39	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
93	20250109	131016	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8040	-210	5	-2.55	397417310	49226	75.02	8270	8270	8010	10720	5780	8250	8073.32	3.76	-18512	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1608	34.36	1.13	12	0.25	234.00	7094.00	13950	20240717	-42.37	6380	20241209	26.02	8340	-3.60	20250107	7800	3.08	20250102	13950	-42.37	20240717	6380	26.02	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
94	20250109	121016	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8040	-210	5	-2.55	364183190	45093	68.72	8270	8270	8010	10720	5780	8250	8076.27	3.76	-19196	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1608	34.36	1.13	12	0.23	234.00	7094.00	13950	20240717	-42.37	6380	20241209	26.02	8340	-3.60	20250107	7800	3.08	20250102	13950	-42.37	20240717	6380	26.02	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
95	20250109	111021	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8040	-210	5	-2.55	284549250	35187	53.62	8270	8270	8010	10720	5780	8250	8086.77	3.76	-17539	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1608	34.36	1.13	12	0.18	234.00	7094.00	13950	20240717	-42.37	6380	20241209	26.02	8340	-3.60	20250107	7800	3.08	20250102	13950	-42.37	20240717	6380	26.02	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
96	20250109	101018	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8120	-130	5	-1.58	200047940	24711	37.66	8270	8270	8010	10720	5780	8250	8095.50	3.76	-11359	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1624	34.70	1.14	12	0.12	234.00	7094.00	13950	20240717	-41.79	6380	20241209	27.27	8340	-2.64	20250107	7800	4.10	20250102	13950	-41.79	20240717	6380	27.27	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
97	20250109	091022	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8150	-100	5	-1.21	34750610	4253	6.48	8270	8270	8110	10720	5780	8250	8170.85	3.76	-1047	8536	8392	8196	8052	7856	8465	8125	100	2470	500	5940	10	1	20001230	1630	34.83	1.15	12	0.02	234.00	7094.00	13950	20240717	-41.58	6380	20241209	27.74	8340	-2.28	20250107	7800	4.49	20250102	13950	-41.58	20240717	6380	27.74	20241209	6.47	N	290550	500	100 억	751543	N	N	2	N	N
98	20250108	161008	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8250	140	2	1.73	535012480	65370	134.45	8110	8340	8000	10540	5680	8110	8184.37	3.68	15106	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1650	35.26	1.16	12	0.33	234.00	7094.00	13950	20240717	-40.86	6380	20241209	29.31	8340	0.00	20250107	7800	5.77	20250102	13950	-40.86	20240717	6380	29.31	20241209	6.46	N	290550	500	100 억	736658	N	N	2	N	N
99	20250108	151012	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8260	150	2	1.85	520114200	63564	130.74	8110	8340	8000	10540	5680	8110	8182.53	3.68	14806	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1652	35.30	1.16	12	0.32	234.00	7094.00	13950	20240717	-40.79	6380	20241209	29.47	8340	0.00	20250107	7800	5.90	20250102	13950	-40.79	20240717	6380	29.47	20241209	6.46	N	290550	500	100 억	736658	N	N	0	N	N
100	20250108	141015	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8270	160	2	1.97	472602100	57808	118.90	8110	8340	8000	10540	5680	8110	8175.38	3.68	13699	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1654	35.34	1.17	12	0.29	234.00	7094.00	13950	20240717	-40.72	6380	20241209	29.62	8340	0.00	20250107	7800	6.03	20250102	13950	-40.72	20240717	6380	29.62	20241209	6.46	N	290550	500	100 억	736658	N	N	0	N	N
101	20250108	131013	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8210	100	2	1.23	346051460	42476	87.37	8110	8270	8000	10540	5680	8110	8146.99	3.68	5178	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1642	35.09	1.16	12	0.21	234.00	7094.00	13950	20240717	-41.15	6380	20241209	28.68	8340	-1.56	20250107	7800	5.26	20250102	13950	-41.15	20240717	6380	28.68	20241209	6.46	N	290550	500	100 억	736658	N	N	0	N	N
102	20250108	121010	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8200	90	2	1.11	305063020	37483	77.10	8110	8270	8000	10540	5680	8110	8138.70	3.68	4598	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1640	35.04	1.16	12	0.19	234.00	7094.00	13950	20240717	-41.22	6380	20241209	28.53	8340	-1.68	20250107	7800	5.13	20250102	13950	-41.22	20240717	6380	28.53	20241209	6.46	N	290550	500	100 억	736658	N	N	0	N	N
103	20250108	111011	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8220	110	2	1.36	252851730	31122	64.01	8110	8270	8000	10540	5680	8110	8124.53	3.68	3856	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1644	35.13	1.16	12	0.16	234.00	7094.00	13950	20240717	-41.08	6380	20241209	28.84	8340	-1.44	20250107	7800	5.38	20250102	13950	-41.08	20240717	6380	28.84	20241209	6.46	N	290550	500	100 억	736658	N	N	0	N	N
104	20250108	101012	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8130	20	2	0.25	144410720	17900	36.82	8110	8150	8000	10540	5680	8110	8067.64	3.68	-994	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1626	34.74	1.15	12	0.09	234.00	7094.00	13950	20240717	-41.72	6380	20241209	27.43	8340	-2.52	20250107	7800	4.23	20250102	13950	-41.72	20240717	6380	27.43	20241209	6.46	N	290550	500	100 억	736658	N	N	0	N	N
105	20250108	091012	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8060	-50	5	-0.62	51092760	6343	13.05	8110	8110	8030	10540	5680	8110	8054.98	3.68	-725	8430	8270	8180	8020	7930	8225	7975	100	2430	500	5830	10	1	20001230	1612	34.44	1.14	12	0.03	234.00	7094.00	13950	20240717	-42.22	6380	20241209	26.33	8340	-3.36	20250107	7800	3.33	20250102	13950	-42.22	20240717	6380	26.33	20241209	6.46	N	290550	500	100 억	736658	N	N	0	N	N
106	20250107	161003	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8110	-120	5	-1.46	397768880	48616	76.66	8270	8340	8090	10690	5770	8230	8181.85	3.75	-14076	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1622	34.66	1.14	12	0.24	234.00	7094.00	13950	20240717	-41.86	6380	20241209	27.12	8340	-2.76	20250107	7800	3.97	20250102	13950	-41.86	20240717	6380	27.12	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
107	20250107	151005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8100	-130	5	-1.58	390135160	47675	75.18	8270	8340	8090	10690	5770	8230	8183.22	3.75	-13375	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1620	34.62	1.14	12	0.24	234.00	7094.00	13950	20240717	-41.94	6380	20241209	26.96	8340	-2.88	20250107	7800	3.85	20250102	13950	-41.94	20240717	6380	26.96	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
108	20250107	141004	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8180	-50	5	-0.61	319958930	39035	61.55	8270	8340	8120	10690	5770	8230	8196.72	3.75	-10016	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1636	34.96	1.15	12	0.20	234.00	7094.00	13950	20240717	-41.36	6380	20241209	28.21	8340	-1.92	20250107	7800	4.87	20250102	13950	-41.36	20240717	6380	28.21	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
109	20250107	131002	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8180	-50	5	-0.61	285800650	34850	54.95	8270	8340	8120	10690	5770	8230	8200.88	3.75	-10182	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1636	34.96	1.15	12	0.17	234.00	7094.00	13950	20240717	-41.36	6380	20241209	28.21	8340	-1.92	20250107	7800	4.87	20250102	13950	-41.36	20240717	6380	28.21	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
110	20250107	121004	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8210	-20	5	-0.24	145889070	17701	27.91	8270	8340	8170	10690	5770	8230	8241.85	3.75	-7239	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1642	35.09	1.16	12	0.09	234.00	7094.00	13950	20240717	-41.15	6380	20241209	28.68	8340	-1.56	20250107	7800	5.26	20250102	13950	-41.15	20240717	6380	28.68	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
111	20250107	111000	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8250	20	2	0.24	141022270	17109	26.98	8270	8340	8170	10690	5770	8230	8242.58	3.75	-6982	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1650	35.26	1.16	12	0.09	234.00	7094.00	13950	20240717	-40.86	6380	20241209	29.31	8340	-1.08	20250107	7800	5.77	20250102	13950	-40.86	20240717	6380	29.31	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
112	20250107	101005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8200	-30	5	-0.36	113510380	13759	21.70	8270	8340	8170	10690	5770	8230	8249.90	3.75	-4561	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1640	35.04	1.16	12	0.07	234.00	7094.00	13950	20240717	-41.22	6380	20241209	28.53	8340	-1.68	20250107	7800	5.13	20250102	13950	-41.22	20240717	6380	28.53	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
113	20250107	091009	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8220	-10	5	-0.12	46585570	5626	8.87	8270	8340	8220	10690	5770	8230	8280.41	3.75	-3527	8516	8372	8186	8042	7856	8445	8115	100	2460	500	5920	10	1	20001230	1644	35.13	1.16	12	0.03	234.00	7094.00	13950	20240717	-41.08	6380	20241209	28.84	8340	-1.44	20250107	7800	5.38	20250102	13950	-41.08	20240717	6380	28.84	20241209	6.46	N	290550	500	100 억	750673	N	N	20	N	N
114	20250106	160952	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8230	230	2	2.88	521839900	63413	187.82	8090	8330	8000	10400	5600	8000	8229.23	3.81	-11176	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1646	35.17	1.16	12	0.32	234.00	7094.00	13950	20240717	-41.00	6380	20241209	29.00	8330	-1.20	20250106	7800	5.51	20250102	13950	-41.00	20240717	6380	29.00	20241209	6.47	N	290550	500	100 억	761837	N	N	20	N	N
115	20250106	150951	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8230	230	2	2.88	507956760	61726	182.83	8090	8330	8000	10400	5600	8000	8229.22	3.81	-10859	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1646	35.17	1.16	12	0.31	234.00	7094.00	13950	20240717	-41.00	6380	20241209	29.00	8330	-1.20	20250106	7800	5.51	20250102	13950	-41.00	20240717	6380	29.00	20241209	6.47	N	290550	500	100 억	761837	N	N	6	N	N
116	20250106	140953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8180	180	2	2.25	439165650	53353	158.03	8090	8330	8000	10400	5600	8000	8231.32	3.81	-8558	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1636	34.96	1.15	12	0.27	234.00	7094.00	13950	20240717	-41.36	6380	20241209	28.21	8330	-1.80	20250106	7800	4.87	20250102	13950	-41.36	20240717	6380	28.21	20241209	6.47	N	290550	500	100 억	761837	N	N	6	N	N
117	20250106	130941	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8180	180	2	2.25	430477440	52290	154.88	8090	8330	8000	10400	5600	8000	8232.50	3.81	-7784	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1636	34.96	1.15	12	0.26	234.00	7094.00	13950	20240717	-41.36	6380	20241209	28.21	8330	-1.80	20250106	7800	4.87	20250102	13950	-41.36	20240717	6380	28.21	20241209	6.47	N	290550	500	100 억	761837	N	N	6	N	N
118	20250106	120949	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8220	220	2	2.75	372683050	45238	133.99	8090	8330	8000	10400	5600	8000	8238.27	3.81	-1169	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1644	35.13	1.16	12	0.23	234.00	7094.00	13950	20240717	-41.08	6380	20241209	28.84	8330	-1.32	20250106	7800	5.38	20250102	13950	-41.08	20240717	6380	28.84	20241209	6.47	N	290550	500	100 억	761837	N	N	6	N	N
119	20250106	110946	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8220	220	2	2.75	332898040	40403	119.67	8090	8330	8000	10400	5600	8000	8239.44	3.81	544	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1644	35.13	1.16	12	0.20	234.00	7094.00	13950	20240717	-41.08	6380	20241209	28.84	8330	-1.32	20250106	7800	5.38	20250102	13950	-41.08	20240717	6380	28.84	20241209	6.47	N	290550	500	100 억	761837	N	N	6	N	N
120	20250106	100943	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8230	230	2	2.88	276895820	33600	99.52	8090	8330	8000	10400	5600	8000	8240.95	3.81	845	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1646	35.17	1.16	12	0.17	234.00	7094.00	13950	20240717	-41.00	6380	20241209	29.00	8330	-1.20	20250106	7800	5.51	20250102	13950	-41.00	20240717	6380	29.00	20241209	6.47	N	290550	500	100 억	761837	N	N	6	N	N
121	20250106	090944	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8160	160	2	2.00	22415260	2756	8.16	8090	8180	8000	10400	5600	8000	8133.26	3.81	978	8226	8112	8006	7892	7786	8060	7840	100	2400	500	5760	10	1	20001230	1632	34.87	1.15	12	0.01	234.00	7094.00	13950	20240717	-41.51	6380	20241209	27.90	8180	-0.24	20250106	7800	4.62	20250102	13950	-41.51	20240717	6380	27.90	20241209	6.47	N	290550	500	100 억	761837	N	N	6	N	N
122	20250103	160939	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8000	100	2	1.27	269348430	33562	95.37	8030	8120	7900	10270	5530	7900	8025.40	3.81	-1109	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1600	34.19	1.13	12	0.17	234.00	7094.00	13950	20240717	-42.65	6380	20241209	25.39	8120	-1.48	20250103	7800	2.56	20250102	13950	-42.65	20240717	6380	25.39	20241209	6.49	N	290550	500	100 억	762946	N	N	6	N	N
123	20250103	150942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8030	130	2	1.65	254045160	31650	89.93	8030	8120	7900	10270	5530	7900	8026.70	3.81	-387	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1606	34.32	1.13	12	0.16	234.00	7094.00	13950	20240717	-42.44	6380	20241209	25.86	8120	-1.11	20250103	7800	2.95	20250102	13950	-42.44	20240717	6380	25.86	20241209	6.49	N	290550	500	100 억	762946	N	N	0	N	N
124	20250103	140943	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8050	150	2	1.90	228073920	28414	80.74	8030	8120	7900	10270	5530	7900	8026.81	3.81	2085	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1610	34.40	1.13	12	0.14	234.00	7094.00	13950	20240717	-42.29	6380	20241209	26.18	8120	-0.86	20250103	7800	3.21	20250102	13950	-42.29	20240717	6380	26.18	20241209	6.49	N	290550	500	100 억	762946	N	N	0	N	N
125	20250103	130942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8030	130	2	1.65	171319910	21332	60.61	8030	8120	7900	10270	5530	7900	8031.12	3.81	2533	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1606	34.32	1.13	12	0.11	234.00	7094.00	13950	20240717	-42.44	6380	20241209	25.86	8120	-1.11	20250103	7800	2.95	20250102	13950	-42.44	20240717	6380	25.86	20241209	6.49	N	290550	500	100 억	762946	N	N	0	N	N
126	20250103	120942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8040	140	2	1.77	150120130	18695	53.12	8030	8120	7900	10270	5530	7900	8029.96	3.81	4170	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1608	34.36	1.13	12	0.09	234.00	7094.00	13950	20240717	-42.37	6380	20241209	26.02	8120	-0.99	20250103	7800	3.08	20250102	13950	-42.37	20240717	6380	26.02	20241209	6.49	N	290550	500	100 억	762946	N	N	0	N	N
127	20250103	110942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8080	180	2	2.28	123350230	15382	43.71	8030	8120	7900	10270	5530	7900	8019.13	3.81	4732	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1616	34.53	1.14	12	0.08	234.00	7094.00	13950	20240717	-42.08	6380	20241209	26.65	8120	-0.49	20250103	7800	3.59	20250102	13950	-42.08	20240717	6380	26.65	20241209	6.49	N	290550	500	100 억	762946	N	N	0	N	N
128	20250103	100939	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8050	150	2	1.90	85906920	10746	30.53	8030	8060	7900	10270	5530	7900	7994.32	3.81	4438	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1610	34.40	1.13	12	0.05	234.00	7094.00	13950	20240717	-42.29	6380	20241209	26.18	8060	-0.12	20250103	7800	3.21	20250102	13950	-42.29	20240717	6380	26.18	20241209	6.49	N	290550	500	100 억	762946	N	N	0	N	N
129	20250103	090942	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8020	120	2	1.52	4762800	595	1.69	8030	8030	7900	10270	5530	7900	8004.71	3.81	-256	8060	7980	7890	7810	7720	8020	7850	100	2370	500	5680	10	1	20001230	1604	34.27	1.13	12	0.00	234.00	7094.00	13950	20240717	-42.51	6380	20241209	25.71	8030	-0.12	20250103	7800	2.82	20250102	13950	-42.51	20240717	6380	25.71	20241209	6.49	N	290550	500	100 억	762946	N	N	0	N	N
130	20250102	160932	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7900	-20	5	-0.25	272236060	34479	153.62	7880	7970	7800	10290	5550	7920	7895.71	3.79	4905	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1580	33.76	1.11	12	0.17	234.00	7094.00	13950	20240717	-43.37	6380	20241209	23.82	7970	-0.88	20250102	7800	1.28	20250102	13950	-43.37	20240717	6380	23.82	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N
131	20250102	150933	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7890	-30	5	-0.38	259494690	32863	146.42	7880	7970	7800	10290	5550	7920	7896.26	3.79	4839	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1578	33.72	1.11	12	0.16	234.00	7094.00	13950	20240717	-43.44	6380	20241209	23.67	7970	-1.00	20250102	7800	1.15	20250102	13950	-43.44	20240717	6380	23.67	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N
132	20250102	140930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7930	10	2	0.13	200826600	25462	113.44	7880	7970	7800	10290	5550	7920	7887.31	3.79	4208	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1586	33.89	1.12	12	0.13	234.00	7094.00	13950	20240717	-43.15	6380	20241209	24.29	7970	-0.50	20250102	7800	1.67	20250102	13950	-43.15	20240717	6380	24.29	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N
133	20250102	130934	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7930	10	2	0.13	173299830	21991	97.98	7880	7970	7800	10290	5550	7920	7880.49	3.79	3775	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1586	33.89	1.12	12	0.11	234.00	7094.00	13950	20240717	-43.15	6380	20241209	24.29	7970	-0.50	20250102	7800	1.67	20250102	13950	-43.15	20240717	6380	24.29	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N
134	20250102	120930	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7910	-10	5	-0.13	158957890	20179	89.90	7880	7970	7800	10290	5550	7920	7877.39	3.79	4323	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1582	33.80	1.12	12	0.10	234.00	7094.00	13950	20240717	-43.30	6380	20241209	23.98	7970	-0.75	20250102	7800	1.41	20250102	13950	-43.30	20240717	6380	23.98	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N
135	20250102	110921	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7830	-90	5	-1.14	47996590	6120	27.27	7880	7920	7800	10290	5550	7920	7842.58	3.79	-1007	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1566	33.46	1.10	12	0.03	234.00	7094.00	13950	20240717	-43.87	6380	20241209	22.73	7920	-1.14	20250102	7800	0.38	20250102	13950	-43.87	20240717	6380	22.73	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N
136	20250102	100929	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7830	-90	5	-1.14	2425830	308	1.37	7880	7910	7820	10290	5550	7920	7876.07	3.79	-45	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1566	33.46	1.10	12	0.00	234.00	7094.00	13950	20240717	-43.87	6380	20241209	22.73	7910	-1.01	20250102	7820	0.13	20250102	13950	-43.87	20240717	6380	22.73	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N
137	20250102	090919	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	7920	0	3	0.00	0	0	0.00	0	0	0	10290	5550	7920	0.00	3.79	0	8273	8096	7803	7626	7333	8185	7715	100	2370	500	5700	10	1	20001230	1584	33.85	1.12	12	0.00	234.00	7094.00	13950	20240717	-43.23	6380	20241209	24.14	0	0.00	0	0	0.00	0	13950	-43.23	20240717	6380	24.14	20241209	6.52	N	290550	500	100 억	758041	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History