KissMeData/199820/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 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	160949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13940	250	2	1.83	25151348410	1800282	36.93	13600	14240	13500	17790	9590	13690	13971.11	1.17	-27208	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3097	38.72	2.46	12	8.10	360.00	5666.00	15450	20240528	-9.77	4601	20240125	202.98	15120	-7.80	20250117	8550	63.04	20250102	27750	-49.77	20240508	5700	144.56	20240805	6.23	N	199820	500	111 억	260304	N	N	32	N	N
3	20250124	150947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13980	290	2	2.12	23183835640	1659442	34.04	13600	14240	13500	17790	9590	13690	13971.06	1.17	-15727	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3106	38.83	2.47	12	7.47	360.00	5666.00	15450	20240528	-9.51	4601	20240125	203.85	15120	-7.54	20250117	8550	63.51	20250102	27750	-49.62	20240508	5700	145.26	20240805	6.23	N	199820	500	111 억	260304	N	N	534	N	N
4	20250124	140946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13860	170	2	1.24	19960228200	1428841	29.31	13600	14240	13500	17790	9590	13690	13969.75	1.17	-6512	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3080	38.50	2.45	12	6.43	360.00	5666.00	15450	20240528	-10.29	4601	20240125	201.24	15120	-8.33	20250117	8550	62.11	20250102	27750	-50.05	20240508	5700	143.16	20240805	6.23	N	199820	500	111 억	260304	N	N	534	N	N
5	20250124	130948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13930	240	2	1.75	18836671890	1347733	27.65	13600	14240	13500	17790	9590	13690	13976.81	1.17	1156	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3095	38.69	2.46	12	6.07	360.00	5666.00	15450	20240528	-9.84	4601	20240125	202.76	15120	-7.87	20250117	8550	62.92	20250102	27750	-49.80	20240508	5700	144.39	20240805	6.23	N	199820	500	111 억	260304	N	N	534	N	N
6	20250124	120944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13820	130	2	0.95	17443206120	1247585	25.59	13600	14240	13500	17790	9590	13690	13981.85	1.17	-13559	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3071	38.39	2.44	12	5.61	360.00	5666.00	15450	20240528	-10.55	4601	20240125	200.37	15120	-8.60	20250117	8550	61.64	20250102	27750	-50.20	20240508	5700	142.46	20240805	6.23	N	199820	500	111 억	260304	N	N	534	N	N
7	20250124	110947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13830	140	2	1.02	16140599960	1153084	23.65	13600	14240	13500	17790	9590	13690	13998.08	1.17	-13141	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3073	38.42	2.44	12	5.19	360.00	5666.00	15450	20240528	-10.49	4601	20240125	200.59	15120	-8.53	20250117	8550	61.75	20250102	27750	-50.16	20240508	5700	142.63	20240805	6.23	N	199820	500	111 억	260304	N	N	534	N	N
8	20250124	100942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13990	300	2	2.19	14400131840	1027791	21.08	13600	14240	13500	17790	9590	13690	14011.13	1.17	-18106	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3109	38.86	2.47	12	4.63	360.00	5666.00	15450	20240528	-9.45	4601	20240125	204.06	15120	-7.47	20250117	8550	63.63	20250102	27750	-49.59	20240508	5700	145.44	20240805	6.23	N	199820	500	111 억	260304	N	N	534	N	N
9	20250124	090948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14020	330	2	2.41	5799183850	415245	8.52	13600	14150	13500	17790	9590	13690	13966.48	1.17	-20777	15096	14392	14006	13302	12916	14200	13110	111	4100	500	8480	10	1	22220000	3115	38.94	2.47	12	1.87	360.00	5666.00	15450	20240528	-9.26	4601	20240125	204.72	15120	-7.28	20250117	8550	63.98	20250102	27750	-49.48	20240508	5700	145.96	20240805	6.23	N	199820	500	111 억	260304	N	N	534	N	N
10	20250123	160943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13690	-210	5	-1.51	68530120730	4813399	74.16	14150	14710	13620	18070	9730	13900	14239.53	1.06	55774	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3042	38.03	2.42	12	21.66	360.00	5666.00	15450	20240528	-11.39	4601	20240125	197.54	15120	-9.46	20250117	8550	60.12	20250102	27750	-50.67	20240508	5700	140.18	20240805	6.30	N	199820	500	111 억	236402	N	N	534	N	N
11	20250123	150940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13620	-280	5	-2.01	66966540520	4699167	72.40	14150	14710	13620	18070	9730	13900	14251.97	1.06	8497	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3026	37.83	2.40	12	21.15	360.00	5666.00	15450	20240528	-11.84	4601	20240125	196.02	15120	-9.92	20250117	8550	59.30	20250102	27750	-50.92	20240508	5700	138.95	20240805	6.30	N	199820	500	111 억	236402	N	N	71	N	N
12	20250123	140943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14000	100	2	0.72	62780925830	4395588	67.73	14150	14710	13740	18070	9730	13900	14284.16	1.06	-14977	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3111	38.89	2.47	12	19.78	360.00	5666.00	15450	20240528	-9.39	4601	20240125	204.28	15120	-7.41	20250117	8550	63.74	20250102	27750	-49.55	20240508	5700	145.61	20240805	6.30	N	199820	500	111 억	236402	N	N	71	N	N
13	20250123	130940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13980	80	2	0.58	59987112520	4195772	64.65	14150	14710	13740	18070	9730	13900	14298.61	1.06	-19437	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3106	38.83	2.47	12	18.88	360.00	5666.00	15450	20240528	-9.51	4601	20240125	203.85	15120	-7.54	20250117	8550	63.51	20250102	27750	-49.62	20240508	5700	145.26	20240805	6.30	N	199820	500	111 억	236402	N	N	71	N	N
14	20250123	120941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14040	140	2	1.01	56342037490	3934001	60.62	14150	14710	13880	18070	9730	13900	14323.60	1.06	-7635	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3120	39.00	2.48	12	17.70	360.00	5666.00	15450	20240528	-9.13	4601	20240125	205.15	15120	-7.14	20250117	8550	64.21	20250102	27750	-49.41	20240508	5700	146.32	20240805	6.30	N	199820	500	111 억	236402	N	N	71	N	N
15	20250123	110932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14280	380	2	2.73	52502947160	3662753	56.44	14150	14710	13880	18070	9730	13900	14336.26	1.06	6370	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3173	39.67	2.52	12	16.48	360.00	5666.00	15450	20240528	-7.57	4601	20240125	210.37	15120	-5.56	20250117	8550	67.02	20250102	27750	-48.54	20240508	5700	150.53	20240805	6.30	N	199820	500	111 억	236402	N	N	71	N	N
16	20250123	100940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14020	120	2	0.86	39521992100	2754489	42.44	14150	14710	13880	18070	9730	13900	14350.92	1.06	-34998	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3115	38.94	2.47	12	12.40	360.00	5666.00	15450	20240528	-9.26	4601	20240125	204.72	15120	-7.28	20250117	8550	63.98	20250102	27750	-49.48	20240508	5700	145.96	20240805	6.30	N	199820	500	111 억	236402	N	N	71	N	N
17	20250123	090941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14380	480	2	3.45	24107434230	1669353	25.72	14150	14710	14150	18070	9730	13900	14446.61	1.06	-56872	15106	14502	13756	13152	12406	14805	13455	111	4170	500	8610	10	1	22220000	3195	39.94	2.54	12	7.51	360.00	5666.00	15450	20240528	-6.93	4601	20240125	212.54	15120	-4.89	20250117	8550	68.19	20250102	27750	-48.18	20240508	5700	152.28	20240805	6.30	N	199820	500	111 억	236402	N	N	71	N	N
18	20250122	160933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13900	820	2	6.27	88552530590	6376857	429.01	13080	14360	13010	17000	9160	13080	13887.19	1.47	-92467	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	3089	38.61	2.45	12	28.70	360.00	5666.00	15450	20240528	-10.03	4601	20240125	202.11	15120	-8.07	20250117	8550	62.57	20250102	27750	-49.91	20240508	5700	143.86	20240805	5.98	N	199820	500	111 억	325579	N	N	71	N	N
19	20250122	150934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13940	860	2	6.57	86433768390	6224420	418.75	13080	14360	13010	17000	9160	13080	13886.91	1.47	-81379	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	3097	38.72	2.46	12	28.01	360.00	5666.00	15450	20240528	-9.77	4601	20240125	202.98	15120	-7.80	20250117	8550	63.04	20250102	27750	-49.77	20240508	5700	144.56	20240805	5.98	N	199820	500	111 억	325579	N	N	216	N	N
20	20250122	140933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13880	800	2	6.12	82097210090	5912665	397.78	13080	14360	13010	17000	9160	13080	13885.68	1.47	-84808	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	3084	38.56	2.45	12	26.61	360.00	5666.00	15450	20240528	-10.16	4601	20240125	201.67	15120	-8.20	20250117	8550	62.34	20250102	27750	-49.98	20240508	5700	143.51	20240805	5.98	N	199820	500	111 억	325579	N	N	216	N	N
21	20250122	130935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14000	920	2	7.03	78429684810	5648907	380.03	13080	14360	13010	17000	9160	13080	13884.78	1.47	-89778	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	3111	38.89	2.47	12	25.42	360.00	5666.00	15450	20240528	-9.39	4601	20240125	204.28	15120	-7.41	20250117	8550	63.74	20250102	27750	-49.55	20240508	5700	145.61	20240805	5.98	N	199820	500	111 억	325579	N	N	216	N	N
22	20250122	120932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13860	780	2	5.96	71551289570	5156835	346.93	13080	14360	13010	17000	9160	13080	13875.84	1.47	-56873	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	3080	38.50	2.45	12	23.21	360.00	5666.00	15450	20240528	-10.29	4601	20240125	201.24	15120	-8.33	20250117	8550	62.11	20250102	27750	-50.05	20240508	5700	143.16	20240805	5.98	N	199820	500	111 억	325579	N	N	216	N	N
23	20250122	110935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13880	800	2	6.12	67520267910	4864987	327.30	13080	14360	13010	17000	9160	13080	13879.67	1.47	-70132	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	3084	38.56	2.45	12	21.89	360.00	5666.00	15450	20240528	-10.16	4601	20240125	201.67	15120	-8.20	20250117	8550	62.34	20250102	27750	-49.98	20240508	5700	143.51	20240805	5.98	N	199820	500	111 억	325579	N	N	216	N	N
24	20250122	100934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14000	920	2	7.03	58178075880	4194735	282.20	13080	14360	13010	17000	9160	13080	13870.28	1.47	-96747	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	3111	38.89	2.47	12	18.88	360.00	5666.00	15450	20240528	-9.39	4601	20240125	204.28	15120	-7.41	20250117	8550	63.74	20250102	27750	-49.55	20240508	5700	145.61	20240805	5.98	N	199820	500	111 억	325579	N	N	216	N	N
25	20250122	090935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13370	290	2	2.22	4841490550	366371	24.65	13080	13420	13010	17000	9160	13080	13216.65	1.47	6025	13606	13342	13066	12802	12526	13475	12935	111	3920	500	8100	10	1	22220000	2971	37.14	2.36	12	1.65	360.00	5666.00	15450	20240528	-13.46	4601	20240125	190.59	15120	-11.57	20250117	8550	56.37	20250102	27750	-51.82	20240508	5700	134.56	20240805	5.98	N	199820	500	111 억	325579	N	N	216	N	N
26	20250121	160928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	290	2	2.27	18642824540	1419537	88.33	12930	13330	12790	16620	8960	12790	13134.20	1.16	67522	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2906	36.33	2.31	12	6.39	360.00	5666.00	15450	20240528	-15.34	4601	20240125	184.29	15120	-13.49	20250117	8550	52.98	20250102	27750	-52.86	20240508	5700	129.47	20240805	5.81	N	199820	500	111 억	257309	N	N	216	N	N
27	20250121	150929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13100	310	2	2.42	17060538690	1298802	80.82	12930	13330	12790	16620	8960	12790	13136.30	1.16	37131	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2911	36.39	2.31	12	5.85	360.00	5666.00	15450	20240528	-15.21	4601	20240125	184.72	15120	-13.36	20250117	8550	53.22	20250102	27750	-52.79	20240508	5700	129.82	20240805	5.81	N	199820	500	111 억	257309	N	N	259	N	N
28	20250121	140931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13180	390	2	3.05	15123918760	1151617	71.66	12930	13330	12790	16620	8960	12790	13133.55	1.16	18258	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2929	36.61	2.33	12	5.18	360.00	5666.00	15450	20240528	-14.69	4601	20240125	186.46	15120	-12.83	20250117	8550	54.15	20250102	27750	-52.50	20240508	5700	131.23	20240805	5.81	N	199820	500	111 억	257309	N	N	259	N	N
29	20250121	130929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	290	2	2.27	13812192370	1052149	65.47	12930	13330	12790	16620	8960	12790	13128.45	1.16	11799	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2906	36.33	2.31	12	4.74	360.00	5666.00	15450	20240528	-15.34	4601	20240125	184.29	15120	-13.49	20250117	8550	52.98	20250102	27750	-52.86	20240508	5700	129.47	20240805	5.81	N	199820	500	111 억	257309	N	N	259	N	N
30	20250121	120912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13130	340	2	2.66	13152045300	1001907	62.35	12930	13330	12790	16620	8960	12790	13127.90	1.16	8887	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2917	36.47	2.32	12	4.51	360.00	5666.00	15450	20240528	-15.02	4601	20240125	185.37	15120	-13.16	20250117	8550	53.57	20250102	27750	-52.68	20240508	5700	130.35	20240805	5.81	N	199820	500	111 억	257309	N	N	259	N	N
31	20250121	110842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13220	430	2	3.36	11812779260	900133	56.01	12930	13330	12790	16620	8960	12790	13124.35	1.16	4882	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2937	36.72	2.33	12	4.05	360.00	5666.00	15450	20240528	-14.43	4601	20240125	187.33	15120	-12.57	20250117	8550	54.62	20250102	27750	-52.36	20240508	5700	131.93	20240805	5.81	N	199820	500	111 억	257309	N	N	259	N	N
32	20250121	100837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13080	290	2	2.27	9431430400	719122	44.75	12930	13330	12790	16620	8960	12790	13116.40	1.16	-10323	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2906	36.33	2.31	12	3.24	360.00	5666.00	15450	20240528	-15.34	4601	20240125	184.29	15120	-13.49	20250117	8550	52.98	20250102	27750	-52.86	20240508	5700	129.47	20240805	5.81	N	199820	500	111 억	257309	N	N	259	N	N
33	20250121	090931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13140	350	2	2.74	1839190430	141884	8.83	12930	13170	12790	16620	8960	12790	12965.90	1.16	14011	14070	13430	13110	12470	12150	13270	12310	111	3830	500	7920	10	1	22220000	2920	36.50	2.32	12	0.64	360.00	5666.00	15450	20240528	-14.95	4601	20240125	185.59	15120	-13.10	20250117	8550	53.68	20250102	27750	-52.65	20240508	5700	130.53	20240805	5.81	N	199820	500	111 억	257309	N	N	259	N	N
34	20250120	160917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12790	-790	5	-5.82	20696253520	1570925	14.73	13670	13750	12790	17650	9510	13580	13174.58	0.94	49514	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	2842	35.53	2.26	12	7.07	360.00	5666.00	15450	20240528	-17.22	4601	20240125	177.98	15120	-15.41	20250117	8550	49.59	20250102	27750	-53.91	20240508	5700	124.39	20240805	6.63	N	199820	500	111 억	207940	N	N	259	N	N
35	20250120	150929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12850	-730	5	-5.38	18490865360	1398834	13.11	13670	13750	12820	17650	9510	13580	13217.96	0.94	-9240	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	2855	35.69	2.27	12	6.30	360.00	5666.00	15450	20240528	-16.83	4601	20240125	179.29	15120	-15.01	20250117	8550	50.29	20250102	27750	-53.69	20240508	5700	125.44	20240805	6.63	N	199820	500	111 억	207940	N	N	31	N	N
36	20250120	140927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12950	-630	5	-4.64	16100845680	1213775	11.38	13670	13750	12920	17650	9510	13580	13264.28	0.94	-42990	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	2877	35.97	2.29	12	5.46	360.00	5666.00	15450	20240528	-16.18	4601	20240125	181.46	15120	-14.35	20250117	8550	51.46	20250102	27750	-53.33	20240508	5700	127.19	20240805	6.63	N	199820	500	111 억	207940	N	N	31	N	N
37	20250120	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13070	-510	5	-3.76	14883728870	1120129	10.50	13670	13750	12950	17650	9510	13580	13286.69	0.94	-32844	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	2904	36.31	2.31	12	5.04	360.00	5666.00	15450	20240528	-15.40	4601	20240125	184.07	15120	-13.56	20250117	8550	52.87	20250102	27750	-52.90	20240508	5700	129.30	20240805	6.63	N	199820	500	111 억	207940	N	N	31	N	N
38	20250120	120928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13030	-550	5	-4.05	13957132630	1049068	9.83	13670	13750	12950	17650	9510	13580	13303.49	0.94	-44383	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	2895	36.19	2.30	12	4.72	360.00	5666.00	15450	20240528	-15.66	4601	20240125	183.20	15120	-13.82	20250117	8550	52.40	20250102	27750	-53.05	20240508	5700	128.60	20240805	6.63	N	199820	500	111 억	207940	N	N	31	N	N
39	20250120	110928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13190	-390	5	-2.87	12710958280	953750	8.94	13670	13750	12950	17650	9510	13580	13326.51	0.94	-8696	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	2931	36.64	2.33	12	4.29	360.00	5666.00	15450	20240528	-14.63	4601	20240125	186.68	15120	-12.76	20250117	8550	54.27	20250102	27750	-52.47	20240508	5700	131.40	20240805	6.63	N	199820	500	111 억	207940	N	N	31	N	N
40	20250120	100928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13220	-360	5	-2.65	8777019760	653494	6.13	13670	13750	13200	17650	9510	13580	13430.19	0.94	-5667	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	2937	36.72	2.33	12	2.94	360.00	5666.00	15450	20240528	-14.43	4601	20240125	187.33	15120	-12.57	20250117	8550	54.62	20250102	27750	-52.36	20240508	5700	131.93	20240805	6.63	N	199820	500	111 억	207940	N	N	31	N	N
41	20250120	090929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13570	-10	5	-0.07	2729772120	200679	1.88	13670	13750	13440	17650	9510	13580	13603.04	0.94	-25442	15686	14632	14066	13012	12446	14350	12730	111	4070	500	8410	10	1	22220000	3015	37.69	2.39	12	0.90	360.00	5666.00	15450	20240528	-12.17	4601	20240125	194.94	15120	-10.25	20250117	8550	58.71	20250102	27750	-51.10	20240508	5700	138.07	20240805	6.63	N	199820	500	111 억	207940	N	N	31	N	N
42	20250117	160924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13580	370	2	2.80	152997735870	10580640	146.11	14350	15120	13500	17170	9250	13210	14460.72	0.53	87837	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3017	37.72	2.40	12	47.62	360.00	5666.00	15450	20240528	-12.10	4601	20240125	195.15	15120	-10.19	20250117	8550	58.83	20250102	27750	-51.06	20240508	5700	138.25	20240805	6.47	N	199820	500	111 억	118871	N	N	31	N	N
43	20250117	150927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13640	430	2	3.26	150390616600	10388907	143.47	14350	15120	13500	17170	9250	13210	14476.08	0.53	40467	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3031	37.89	2.41	12	46.75	360.00	5666.00	15450	20240528	-11.72	4601	20240125	196.46	15120	-9.79	20250117	8550	59.53	20250102	27750	-50.85	20240508	5700	139.30	20240805	6.47	N	199820	500	111 억	118871	N	N	14	N	N
44	20250117	140929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13730	520	2	3.94	144834148390	9980450	137.82	14350	15120	13650	17170	9250	13210	14511.79	0.53	-41101	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3051	38.14	2.42	12	44.92	360.00	5666.00	15450	20240528	-11.13	4601	20240125	198.41	15120	-9.19	20250117	8550	60.58	20250102	27750	-50.52	20240508	5700	140.88	20240805	6.47	N	199820	500	111 억	118871	N	N	14	N	N
45	20250117	130926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13660	450	2	3.41	141787889480	9758988	134.77	14350	15120	13650	17170	9250	13210	14528.95	0.53	-44543	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3035	37.94	2.41	12	43.92	360.00	5666.00	15450	20240528	-11.59	4601	20240125	196.89	15120	-9.66	20250117	8550	59.77	20250102	27750	-50.77	20240508	5700	139.65	20240805	6.47	N	199820	500	111 억	118871	N	N	14	N	N
46	20250117	120928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13740	530	2	4.01	137355924010	9438413	130.34	14350	15120	13660	17170	9250	13210	14552.86	0.53	-15754	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3053	38.17	2.42	12	42.48	360.00	5666.00	15450	20240528	-11.07	4601	20240125	198.63	15120	-9.13	20250117	8550	60.70	20250102	27750	-50.49	20240508	5700	141.05	20240805	6.47	N	199820	500	111 억	118871	N	N	14	N	N
47	20250117	110926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13960	750	2	5.68	128662695530	8809407	121.65	14350	15120	13960	17170	9250	13210	14605.15	0.53	-45324	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3102	38.78	2.46	12	39.65	360.00	5666.00	15450	20240528	-9.64	4601	20240125	203.41	15120	-7.67	20250117	8550	63.27	20250102	27750	-49.69	20240508	5700	144.91	20240805	6.47	N	199820	500	111 억	118871	N	N	14	N	N
48	20250117	100928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14340	1130	2	8.55	114053284690	7781758	107.46	14350	15120	14080	17170	9250	13210	14656.49	0.53	-44210	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3186	39.83	2.53	12	35.02	360.00	5666.00	15450	20240528	-7.18	4601	20240125	211.67	15120	-5.16	20250117	8550	67.72	20250102	27750	-48.32	20240508	5700	151.58	20240805	6.47	N	199820	500	111 억	118871	N	N	14	N	N
49	20250117	090928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14610	1400	2	10.60	63110703370	4265990	58.91	14350	15120	14340	17170	9250	13210	14793.92	0.53	-25657	14336	13772	13186	12622	12036	14055	12905	111	3960	500	8190	10	1	22220000	3246	40.58	2.58	12	19.20	360.00	5666.00	15450	20240528	-5.44	4601	20240125	217.54	15120	-3.37	20250117	8550	70.88	20250102	27750	-47.35	20240508	5700	156.32	20240805	6.47	N	199820	500	111 억	118871	N	N	14	N	N
50	20250116	160921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13210	290	2	2.24	83598318490	6359625	90.01	12630	13750	12600	16790	9050	12920	13145.14	0.30	52498	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2935	36.69	2.33	12	28.62	360.00	5666.00	15450	20240528	-14.50	4601	20240125	187.11	13890	-4.90	20250113	8550	54.50	20250102	27750	-52.40	20240508	5700	131.75	20240805	5.92	N	199820	500	111 억	66837	N	N	14	N	N
51	20250116	150835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13370	450	2	3.48	78002208030	5937807	84.04	12630	13750	12600	16790	9050	12920	13136.73	0.30	118946	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2971	37.14	2.36	12	26.72	360.00	5666.00	15450	20240528	-13.46	4601	20240125	190.59	13890	-3.74	20250113	8550	56.37	20250102	27750	-51.82	20240508	5700	134.56	20240805	5.92	N	199820	500	111 억	66837	N	N	1	N	N
52	20250116	140925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13160	240	2	1.86	66078118070	5035466	71.27	12630	13750	12600	16790	9050	12920	13122.76	0.30	62232	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2924	36.56	2.32	12	22.66	360.00	5666.00	15450	20240528	-14.82	4601	20240125	186.02	13890	-5.26	20250113	8550	53.92	20250102	27750	-52.58	20240508	5700	130.88	20240805	5.92	N	199820	500	111 억	66837	N	N	1	N	N
53	20250116	130925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12840	-80	5	-0.62	58527519250	4457076	63.08	12630	13750	12600	16790	9050	12920	13131.62	0.30	67602	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2853	35.67	2.27	12	20.06	360.00	5666.00	15450	20240528	-16.89	4601	20240125	179.07	13890	-7.56	20250113	8550	50.18	20250102	27750	-53.73	20240508	5700	125.26	20240805	5.92	N	199820	500	111 억	66837	N	N	1	N	N
54	20250116	120924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12980	60	2	0.46	55286504870	4204898	59.51	12630	13750	12600	16790	9050	12920	13148.41	0.30	49533	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2884	36.06	2.29	12	18.92	360.00	5666.00	15450	20240528	-15.99	4601	20240125	182.11	13890	-6.55	20250113	8550	51.81	20250102	27750	-53.23	20240508	5700	127.72	20240805	5.92	N	199820	500	111 억	66837	N	N	1	N	N
55	20250116	110926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13010	90	2	0.70	53110487700	4037304	57.14	12630	13750	12600	16790	9050	12920	13155.25	0.30	41850	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2891	36.14	2.30	12	18.17	360.00	5666.00	15450	20240528	-15.79	4601	20240125	182.76	13890	-6.34	20250113	8550	52.16	20250102	27750	-53.12	20240508	5700	128.25	20240805	5.92	N	199820	500	111 억	66837	N	N	1	N	N
56	20250116	100926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12990	70	2	0.54	46223884400	3509684	49.67	12630	13750	12600	16790	9050	12920	13170.76	0.30	50539	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2886	36.08	2.29	12	15.80	360.00	5666.00	15450	20240528	-15.92	4601	20240125	182.33	13890	-6.48	20250113	8550	51.93	20250102	27750	-53.19	20240508	5700	127.89	20240805	5.92	N	199820	500	111 억	66837	N	N	1	N	N
57	20250116	090927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12750	-170	5	-1.32	4436897260	349900	4.95	12630	12800	12600	16790	9050	12920	12676.77	0.30	45729	13780	13350	12720	12290	11660	13565	12505	111	3870	500	8010	10	1	22220000	2833	35.42	2.25	12	1.57	360.00	5666.00	15450	20240528	-17.48	4601	20240125	177.11	13890	-8.21	20250113	8550	49.12	20250102	27750	-54.05	20240508	5700	123.68	20240805	5.92	N	199820	500	111 억	66837	N	N	1	N	N
58	20250115	160922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12920	550	2	4.45	86405236450	6824683	184.33	12390	13150	12090	16080	8660	12370	12661.73	0.92	-140300	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2871	35.89	2.28	12	30.71	360.00	5666.00	15450	20240528	-16.38	4601	20240125	180.81	13890	-6.98	20250113	8550	51.11	20250102	27750	-53.44	20240508	5700	126.67	20240805	4.92	N	199820	500	111 억	204590	N	N	1	N	N
59	20250115	150923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12790	420	2	3.40	80310759200	6351605	171.55	12390	13150	12090	16080	8660	12370	12645.91	0.92	-109087	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2842	35.53	2.26	12	28.59	360.00	5666.00	15450	20240528	-17.22	4601	20240125	177.98	13890	-7.92	20250113	8550	49.59	20250102	27750	-53.91	20240508	5700	124.39	20240805	4.92	N	199820	500	111 억	204590	N	N	110	N	N
60	20250115	140917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12640	270	2	2.18	70302240700	5563084	150.25	12390	13150	12090	16080	8660	12370	12639.21	0.92	-108341	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2809	35.11	2.23	12	25.04	360.00	5666.00	15450	20240528	-18.19	4601	20240125	174.72	13890	-9.00	20250113	8550	47.84	20250102	27750	-54.45	20240508	5700	121.75	20240805	4.92	N	199820	500	111 억	204590	N	N	110	N	N
61	20250115	130925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12380	10	2	0.08	65288920330	5162411	139.43	12390	13150	12090	16080	8660	12370	12649.15	0.92	-98613	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2751	34.39	2.18	12	23.23	360.00	5666.00	15450	20240528	-19.87	4601	20240125	169.07	13890	-10.87	20250113	8550	44.80	20250102	27750	-55.39	20240508	5700	117.19	20240805	4.92	N	199820	500	111 억	204590	N	N	110	N	N
62	20250115	120908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12570	200	2	1.62	59404810980	4690039	126.67	12390	13150	12090	16080	8660	12370	12668.71	0.92	-139136	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2793	34.92	2.22	12	21.11	360.00	5666.00	15450	20240528	-18.64	4601	20240125	173.20	13890	-9.50	20250113	8550	47.02	20250102	27750	-54.70	20240508	5700	120.53	20240805	4.92	N	199820	500	111 억	204590	N	N	110	N	N
63	20250115	110923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12340	-30	5	-0.24	19311283240	1561519	42.18	12390	12590	12090	16080	8660	12370	12366.91	0.92	-77672	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2742	34.28	2.18	12	7.03	360.00	5666.00	15450	20240528	-20.13	4601	20240125	168.20	13890	-11.16	20250113	8550	44.33	20250102	27750	-55.53	20240508	5700	116.49	20240805	4.92	N	199820	500	111 억	204590	N	N	110	N	N
64	20250115	100923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12520	150	2	1.21	11443045070	924181	24.96	12390	12560	12180	16080	8660	12370	12382.36	0.92	-40424	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2782	34.78	2.21	12	4.16	360.00	5666.00	15450	20240528	-18.96	4601	20240125	172.11	13890	-9.86	20250113	8550	46.43	20250102	27750	-54.88	20240508	5700	119.65	20240805	4.92	N	199820	500	111 억	204590	N	N	110	N	N
65	20250115	090926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12430	60	2	0.49	4521572820	364833	9.85	12390	12560	12250	16080	8660	12370	12396.44	0.92	-18307	13336	12852	12466	11982	11596	12660	11790	111	3710	500	7660	10	1	22220000	2762	34.53	2.19	12	1.64	360.00	5666.00	15450	20240528	-19.55	4601	20240125	170.16	13890	-10.51	20250113	8550	45.38	20250102	27750	-55.21	20240508	5700	118.07	20240805	4.92	N	199820	500	111 억	204590	N	N	110	N	N
66	20250114	160904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12370	-540	5	-4.18	43874807680	3510296	16.68	12760	12950	12080	16780	9040	12910	12497.44	0.34	145663	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2749	34.36	2.18	12	15.80	360.00	5666.00	15450	20240528	-19.94	4601	20240125	168.85	13890	-10.94	20250113	8550	44.68	20250102	27750	-55.42	20240508	5700	117.02	20240805	5.09	N	199820	500	111 억	76193	N	N	110	N	N
67	20250114	150921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12280	-630	5	-4.88	41136902240	3288898	15.63	12760	12950	12080	16780	9040	12910	12506.19	0.34	163516	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2729	34.11	2.17	12	14.80	360.00	5666.00	15450	20240528	-20.52	4601	20240125	166.90	13890	-11.59	20250113	8550	43.63	20250102	27750	-55.75	20240508	5700	115.44	20240805	5.09	N	199820	500	111 억	76193	N	N	1	N	N
68	20250114	140918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12370	-540	5	-4.18	35461087030	2824122	13.42	12760	12950	12190	16780	9040	12910	12554.84	0.34	172374	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2749	34.36	2.18	12	12.71	360.00	5666.00	15450	20240528	-19.94	4601	20240125	168.85	13890	-10.94	20250113	8550	44.68	20250102	27750	-55.42	20240508	5700	117.02	20240805	5.09	N	199820	500	111 억	76193	N	N	1	N	N
69	20250114	130917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12470	-440	5	-3.41	32002449200	2546023	12.10	12760	12950	12190	16780	9040	12910	12567.81	0.34	188767	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2771	34.64	2.20	12	11.46	360.00	5666.00	15450	20240528	-19.29	4601	20240125	171.03	13890	-10.22	20250113	8550	45.85	20250102	27750	-55.06	20240508	5700	118.77	20240805	5.09	N	199820	500	111 억	76193	N	N	1	N	N
70	20250114	120914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12520	-390	5	-3.02	29390042720	2337541	11.11	12760	12950	12190	16780	9040	12910	12571.15	0.34	208475	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2782	34.78	2.21	12	10.52	360.00	5666.00	15450	20240528	-18.96	4601	20240125	172.11	13890	-9.86	20250113	8550	46.43	20250102	27750	-54.88	20240508	5700	119.65	20240805	5.09	N	199820	500	111 억	76193	N	N	1	N	N
71	20250114	110914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12300	-610	5	-4.73	25303070480	2010094	9.55	12760	12950	12190	16780	9040	12910	12585.88	0.34	200925	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2733	34.17	2.17	12	9.05	360.00	5666.00	15450	20240528	-20.39	4601	20240125	167.33	13890	-11.45	20250113	8550	43.86	20250102	27750	-55.68	20240508	5700	115.79	20240805	5.09	N	199820	500	111 억	76193	N	N	1	N	N
72	20250114	100913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12620	-290	5	-2.25	17912601150	1411786	6.71	12760	12950	12520	16780	9040	12910	12685.81	0.34	143605	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2804	35.06	2.23	12	6.35	360.00	5666.00	15450	20240528	-18.32	4601	20240125	174.29	13890	-9.14	20250113	8550	47.60	20250102	27750	-54.52	20240508	5700	121.40	20240805	5.09	N	199820	500	111 억	76193	N	N	1	N	N
73	20250114	090917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12630	-280	5	-2.17	7941659660	622612	2.96	12760	12950	12530	16780	9040	12910	12752.04	0.34	116883	14496	13702	13096	12302	11696	14100	12700	111	3870	500	8000	10	1	22220000	2806	35.08	2.23	12	2.80	360.00	5666.00	15450	20240528	-18.25	4601	20240125	174.51	13890	-9.07	20250113	8550	47.72	20250102	27750	-54.49	20240508	5700	121.58	20240805	5.09	N	199820	500	111 억	76193	N	N	1	N	N
74	20250113	160904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12910	1410	2	12.26	275802223000	20840816	143.81	12790	13890	12490	14950	8050	11500	13233.96	0.54	-40295	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	2869	35.86	2.28	12	93.79	360.00	5666.00	15450	20240528	-16.44	4601	20240125	180.59	13890	-7.06	20250113	8550	50.99	20250102	27750	-53.48	20240508	5700	126.49	20240805	5.02	N	199820	500	111 억	118939	N	N	1	N	N
75	20250113	150908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12940	1440	2	12.52	270796211310	20452949	141.13	12790	13890	12490	14950	8050	11500	13239.99	0.54	-89856	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	2875	35.94	2.28	12	92.05	360.00	5666.00	15450	20240528	-16.25	4601	20240125	181.24	13890	-6.84	20250113	8550	51.35	20250102	27750	-53.37	20240508	5700	127.02	20240805	5.02	N	199820	500	111 억	118939	N	N	104	N	N
76	20250113	140846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13170	1670	2	14.52	256256529870	19341956	133.47	12790	13890	12490	14950	8050	11500	13248.77	0.54	-91412	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	2926	36.58	2.32	12	87.05	360.00	5666.00	15450	20240528	-14.76	4601	20240125	186.24	13890	-5.18	20250113	8550	54.04	20250102	27750	-52.54	20240508	5700	131.05	20240805	5.02	N	199820	500	111 억	118939	N	N	104	N	N
77	20250113	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13110	1610	2	14.00	231513279600	17454526	120.44	12790	13890	12490	14950	8050	11500	13263.83	0.54	-58789	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	2913	36.42	2.31	12	78.55	360.00	5666.00	15450	20240528	-15.15	4601	20240125	184.94	13890	-5.62	20250113	8550	53.33	20250102	27750	-52.76	20240508	5700	130.00	20240805	5.02	N	199820	500	111 억	118939	N	N	104	N	N
78	20250113	120859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13190	1690	2	14.70	218108101650	16432044	113.39	12790	13890	12490	14950	8050	11500	13273.38	0.54	-31448	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	2931	36.64	2.33	12	73.95	360.00	5666.00	15450	20240528	-14.63	4601	20240125	186.68	13890	-5.04	20250113	8550	54.27	20250102	27750	-52.47	20240508	5700	131.40	20240805	5.02	N	199820	500	111 억	118939	N	N	104	N	N
79	20250113	110857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13160	1660	2	14.43	206881418680	15583449	107.53	12790	13890	12490	14950	8050	11500	13275.75	0.54	-49950	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	2924	36.56	2.32	12	70.13	360.00	5666.00	15450	20240528	-14.82	4601	20240125	186.02	13890	-5.26	20250113	8550	53.92	20250102	27750	-52.58	20240508	5700	130.88	20240805	5.02	N	199820	500	111 억	118939	N	N	104	N	N
80	20250113	100856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13580	2080	2	18.09	178617875400	13485758	93.06	12790	13890	12490	14950	8050	11500	13244.97	0.54	-81625	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	3017	37.72	2.40	12	60.69	360.00	5666.00	15450	20240528	-12.10	4601	20240125	195.15	13890	-2.23	20250113	8550	58.83	20250102	27750	-51.06	20240508	5700	138.25	20240805	5.02	N	199820	500	111 억	118939	N	N	104	N	N
81	20250113	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12620	1120	2	9.74	41736987560	3256579	22.47	12790	13110	12490	14950	8050	11500	12816.35	0.54	-17206	13393	12446	10713	9766	8033	12920	10240	111	3450	500	7130	10	1	22220000	2804	35.06	2.23	12	14.66	360.00	5666.00	15450	20240528	-18.32	4601	20240125	174.29	13110	-3.74	20250113	8550	47.60	20250102	27750	-54.52	20240508	5700	121.40	20240805	5.02	N	199820	500	111 억	118939	N	N	104	N	N
82	20250110	160838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11500	2440	2	26.93	151421698480	14252278	3174.67	9250	11660	8980	11770	6350	9060	10621.56	1.77	-273455	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	2555	31.94	2.03	12	64.14	360.00	5666.00	15450	20240528	-25.57	4601	20240125	149.95	11660	-1.37	20250110	8550	34.50	20250102	27750	-58.56	20240508	5700	101.75	20240805	4.92	N	199820	500	111 억	393564	N	N	104	N	N
83	20250110	150847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11360	2300	2	25.39	126582855310	12092096	2693.49	9250	11450	8980	11770	6350	9060	10468.23	1.77	-297365	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	2524	31.56	2.00	12	54.42	360.00	5666.00	15450	20240528	-26.47	4601	20240125	146.90	11450	-0.79	20250110	8550	32.87	20250102	27750	-59.06	20240508	5700	99.30	20240805	4.92	N	199820	500	111 억	393564	N	N	105	N	N
84	20250110	140852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9780	720	2	7.95	32447176960	3328850	741.49	9250	10120	8980	11770	6350	9060	9747.26	1.77	-230915	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	2173	27.17	1.73	12	14.98	360.00	5666.00	15450	20240528	-36.70	4601	20240125	112.56	10120	-3.36	20250110	8550	14.39	20250102	27750	-64.76	20240508	5700	71.58	20240805	4.92	N	199820	500	111 억	393564	N	N	105	N	N
85	20250110	130851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	-70	5	-0.77	2741172930	298826	66.56	9250	9390	8980	11770	6350	9060	9173.14	1.77	-55193	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	1998	24.97	1.59	12	1.34	360.00	5666.00	15450	20240528	-41.81	4601	20240125	95.39	9640	-6.74	20250106	8550	5.15	20250102	27750	-67.60	20240508	5700	57.72	20240805	4.92	N	199820	500	111 억	393564	N	N	105	N	N
86	20250110	120853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	-50	5	-0.55	2612644730	284552	63.38	9250	9390	8980	11770	6350	9060	9181.61	1.77	-48945	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	2002	25.03	1.59	12	1.28	360.00	5666.00	15450	20240528	-41.68	4601	20240125	95.83	9640	-6.54	20250106	8550	5.38	20250102	27750	-67.53	20240508	5700	58.07	20240805	4.92	N	199820	500	111 억	393564	N	N	105	N	N
87	20250110	110851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-60	5	-0.66	2490584400	271007	60.37	9250	9390	8980	11770	6350	9060	9190.11	1.77	-49204	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	2000	25.00	1.59	12	1.22	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	9640	-6.64	20250106	8550	5.26	20250102	27750	-67.57	20240508	5700	57.89	20240805	4.92	N	199820	500	111 억	393564	N	N	105	N	N
88	20250110	100849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	10	2	0.11	2164129930	234827	52.31	9250	9390	8980	11770	6350	9060	9215.85	1.77	-37840	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	2015	25.19	1.60	12	1.06	360.00	5666.00	15450	20240528	-41.29	4601	20240125	97.13	9640	-5.91	20250106	8550	6.08	20250102	27750	-67.32	20240508	5700	59.12	20240805	4.92	N	199820	500	111 억	393564	N	N	105	N	N
89	20250110	090853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9240	180	2	1.99	1255856250	135051	30.08	9250	9390	9150	11770	6350	9060	9299.13	1.77	-636	9546	9302	9026	8782	8506	9425	8905	111	2710	500	5610	10	1	22220000	2053	25.67	1.63	12	0.61	360.00	5666.00	15450	20240528	-40.19	4601	20240125	100.83	9640	-4.15	20250106	8550	8.07	20250102	27750	-66.70	20240508	5700	62.11	20240805	4.92	N	199820	500	111 억	393564	N	N	105	N	N
90	20250109	160844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9060	60	2	0.67	3971647160	439673	195.29	9010	9270	8750	11700	6300	9000	9033.18	1.71	12853	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	2013	25.17	1.60	12	1.98	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	9640	-6.02	20250106	8550	5.96	20250102	27750	-67.35	20240508	5700	58.95	20240805	4.97	N	199820	500	111 억	380736	N	N	105	N	N
91	20250109	150839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	90	2	1.00	3734948260	413573	183.70	9010	9270	8750	11700	6300	9000	9030.93	1.71	-2538	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	2020	25.25	1.60	12	1.86	360.00	5666.00	15450	20240528	-41.17	4601	20240125	97.57	9640	-5.71	20250106	8550	6.32	20250102	27750	-67.24	20240508	5700	59.47	20240805	4.97	N	199820	500	111 억	380736	N	N	60	N	N
92	20250109	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	90	2	1.00	3467823600	384178	170.64	9010	9270	8750	11700	6300	9000	9026.61	1.71	-9808	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	2020	25.25	1.60	12	1.73	360.00	5666.00	15450	20240528	-41.17	4601	20240125	97.57	9640	-5.71	20250106	8550	6.32	20250102	27750	-67.24	20240508	5700	59.47	20240805	4.97	N	199820	500	111 억	380736	N	N	60	N	N
93	20250109	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9170	170	2	1.89	3110423310	345022	153.25	9010	9270	8750	11700	6300	9000	9015.14	1.71	-20307	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	2038	25.47	1.62	12	1.55	360.00	5666.00	15450	20240528	-40.65	4601	20240125	99.30	9640	-4.88	20250106	8550	7.25	20250102	27750	-66.95	20240508	5700	60.88	20240805	4.97	N	199820	500	111 억	380736	N	N	60	N	N
94	20250109	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9060	60	2	0.67	2751589490	305674	135.77	9010	9270	8750	11700	6300	9000	9001.71	1.71	-25405	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	2013	25.17	1.60	12	1.38	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	9640	-6.02	20250106	8550	5.96	20250102	27750	-67.35	20240508	5700	58.95	20240805	4.97	N	199820	500	111 억	380736	N	N	60	N	N
95	20250109	110851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	20	2	0.22	2551892000	283538	125.94	9010	9270	8750	11700	6300	9000	9000.18	1.71	-23038	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	2004	25.06	1.59	12	1.28	360.00	5666.00	15450	20240528	-41.62	4601	20240125	96.04	9640	-6.43	20250106	8550	5.50	20250102	27750	-67.50	20240508	5700	58.25	20240805	4.97	N	199820	500	111 억	380736	N	N	60	N	N
96	20250109	100848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	130	2	1.44	2000053940	222540	98.85	9010	9270	8750	11700	6300	9000	8987.39	1.71	-22075	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	2029	25.36	1.61	12	1.00	360.00	5666.00	15450	20240528	-40.91	4601	20240125	98.44	9640	-5.29	20250106	8550	6.78	20250102	27750	-67.10	20240508	5700	60.18	20240805	4.97	N	199820	500	111 억	380736	N	N	60	N	N
97	20250109	090852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	-30	5	-0.33	180881400	20158	8.95	9010	9030	8910	11700	6300	9000	8973.18	1.71	-7075	9246	9122	9026	8902	8806	9075	8855	111	2700	500	5580	10	1	22220000	1993	24.92	1.58	12	0.09	360.00	5666.00	15450	20240528	-41.94	4601	20240125	94.96	9640	-6.95	20250106	8550	4.91	20250102	27750	-67.68	20240508	5700	57.37	20240805	4.97	N	199820	500	111 억	380736	N	N	60	N	N
98	20250108	160840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-100	5	-1.10	1970327400	218790	74.17	9010	9150	8930	11830	6370	9100	9005.57	1.77	-11533	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	2000	25.00	1.59	12	0.98	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	9640	-6.64	20250106	8550	5.26	20250102	27750	-67.57	20240508	5700	57.89	20240805	5.00	N	199820	500	111 억	392269	N	N	60	N	N
99	20250108	150843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	-110	5	-1.21	1670492150	185393	62.85	9010	9150	8930	11830	6370	9100	9010.55	1.77	-20687	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	1998	24.97	1.59	12	0.83	360.00	5666.00	15450	20240528	-41.81	4601	20240125	95.39	9640	-6.74	20250106	8550	5.15	20250102	27750	-67.60	20240508	5700	57.72	20240805	5.00	N	199820	500	111 억	392269	N	N	153	N	N
100	20250108	140845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	-70	5	-0.77	1524212690	169169	57.35	9010	9150	8930	11830	6370	9100	9010.00	1.77	-20685	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	2006	25.08	1.59	12	0.76	360.00	5666.00	15450	20240528	-41.55	4601	20240125	96.26	9640	-6.33	20250106	8550	5.61	20250102	27750	-67.46	20240508	5700	58.42	20240805	5.00	N	199820	500	111 억	392269	N	N	153	N	N
101	20250108	130844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8960	-140	5	-1.54	1366900150	151637	51.40	9010	9150	8930	11830	6370	9100	9014.29	1.77	-21416	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	1991	24.89	1.58	12	0.68	360.00	5666.00	15450	20240528	-42.01	4601	20240125	94.74	9640	-7.05	20250106	8550	4.80	20250102	27750	-67.71	20240508	5700	57.19	20240805	5.00	N	199820	500	111 억	392269	N	N	153	N	N
102	20250108	120841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-100	5	-1.10	1202091720	133277	45.18	9010	9150	8930	11830	6370	9100	9019.50	1.77	-19492	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	2000	25.00	1.59	12	0.60	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	9640	-6.64	20250106	8550	5.26	20250102	27750	-67.57	20240508	5700	57.89	20240805	5.00	N	199820	500	111 억	392269	N	N	153	N	N
103	20250108	110842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-100	5	-1.10	1046912480	116024	39.33	9010	9150	8930	11830	6370	9100	9023.24	1.77	-15950	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	2000	25.00	1.59	12	0.52	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	9640	-6.64	20250106	8550	5.26	20250102	27750	-67.57	20240508	5700	57.89	20240805	5.00	N	199820	500	111 억	392269	N	N	153	N	N
104	20250108	100843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	-90	5	-0.99	748333220	82773	28.06	9010	9150	8930	11830	6370	9100	9040.79	1.77	-11527	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	2002	25.03	1.59	12	0.37	360.00	5666.00	15450	20240528	-41.68	4601	20240125	95.83	9640	-6.54	20250106	8550	5.38	20250102	27750	-67.53	20240508	5700	58.07	20240805	5.00	N	199820	500	111 억	392269	N	N	153	N	N
105	20250108	090843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-100	5	-1.10	237743740	26433	8.96	9010	9050	8960	11830	6370	9100	8994.20	1.77	-3524	9386	9242	9166	9022	8946	9205	8985	111	2730	500	5640	10	1	22220000	2000	25.00	1.59	12	0.12	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	9640	-6.64	20250106	8550	5.26	20250102	27750	-67.57	20240508	5700	57.89	20240805	5.00	N	199820	500	111 억	392269	N	N	153	N	N
106	20250107	160836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	-100	5	-1.09	2643391560	288622	56.35	9270	9310	9090	11960	6440	9200	9158.72	1.83	-14830	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2022	25.28	1.61	12	1.30	360.00	5666.00	15450	20240528	-41.10	4601	20240125	97.78	9640	-5.60	20250106	8550	6.43	20250102	27750	-67.21	20240508	5700	59.65	20240805	4.82	N	199820	500	111 억	406354	N	N	153	N	N
107	20250107	150836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	-70	5	-0.76	2504665650	273388	53.37	9270	9310	9090	11960	6440	9200	9161.58	1.83	-15153	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2029	25.36	1.61	12	1.23	360.00	5666.00	15450	20240528	-40.91	4601	20240125	98.44	9640	-5.29	20250106	8550	6.78	20250102	27750	-67.10	20240508	5700	60.18	20240805	4.82	N	199820	500	111 억	406354	N	N	80	N	N
108	20250107	140835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9180	-20	5	-0.22	2153262640	234908	45.86	9270	9310	9090	11960	6440	9200	9166.41	1.83	-10972	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2040	25.50	1.62	12	1.06	360.00	5666.00	15450	20240528	-40.58	4601	20240125	99.52	9640	-4.77	20250106	8550	7.37	20250102	27750	-66.92	20240508	5700	61.05	20240805	4.82	N	199820	500	111 억	406354	N	N	80	N	N
109	20250107	130835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9180	-20	5	-0.22	1641576240	179228	34.99	9270	9310	9090	11960	6440	9200	9159.15	1.83	-28170	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2040	25.50	1.62	12	0.81	360.00	5666.00	15450	20240528	-40.58	4601	20240125	99.52	9640	-4.77	20250106	8550	7.37	20250102	27750	-66.92	20240508	5700	61.05	20240805	4.82	N	199820	500	111 억	406354	N	N	80	N	N
110	20250107	120836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9180	-20	5	-0.22	1260553280	137781	26.90	9270	9310	9090	11960	6440	9200	9148.96	1.83	-23983	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2040	25.50	1.62	12	0.62	360.00	5666.00	15450	20240528	-40.58	4601	20240125	99.52	9640	-4.77	20250106	8550	7.37	20250102	27750	-66.92	20240508	5700	61.05	20240805	4.82	N	199820	500	111 억	406354	N	N	80	N	N
111	20250107	110832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	-110	5	-1.20	1027526270	112251	21.92	9270	9310	9090	11960	6440	9200	9153.83	1.83	-33011	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2020	25.25	1.60	12	0.51	360.00	5666.00	15450	20240528	-41.17	4601	20240125	97.57	9640	-5.71	20250106	8550	6.32	20250102	27750	-67.24	20240508	5700	59.47	20240805	4.82	N	199820	500	111 억	406354	N	N	80	N	N
112	20250107	100839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9170	-30	5	-0.33	714710280	77935	15.22	9270	9310	9110	11960	6440	9200	9170.59	1.83	-25785	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2038	25.47	1.62	12	0.35	360.00	5666.00	15450	20240528	-40.65	4601	20240125	99.30	9640	-4.88	20250106	8550	7.25	20250102	27750	-66.95	20240508	5700	60.88	20240805	4.82	N	199820	500	111 억	406354	N	N	80	N	N
113	20250107	090840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9170	-30	5	-0.33	218428990	23711	4.63	9270	9310	9130	11960	6440	9200	9212.14	1.83	-9145	9806	9502	9336	9032	8866	9420	8950	111	2760	500	5700	10	1	22220000	2038	25.47	1.62	12	0.11	360.00	5666.00	15450	20240528	-40.65	4601	20240125	99.30	9640	-4.88	20250106	8550	7.25	20250102	27750	-66.95	20240508	5700	60.88	20240805	4.82	N	199820	500	111 억	406354	N	N	80	N	N
114	20250106	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9200	80	2	0.88	4727106170	505791	132.22	9300	9640	9170	11850	6390	9120	9347.20	1.75	16848	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2044	25.56	1.62	12	2.28	360.00	5666.00	15450	20240528	-40.45	4601	20240125	99.96	9640	-4.56	20250106	8550	7.60	20250102	27750	-66.85	20240508	5700	61.40	20240805	4.81	N	199820	500	111 억	387757	N	N	80	N	N
115	20250106	150825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9240	120	2	1.32	4421503540	472652	123.55	9300	9640	9170	11850	6390	9120	9354.67	1.75	2602	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2053	25.67	1.63	12	2.13	360.00	5666.00	15450	20240528	-40.19	4601	20240125	100.83	9640	-4.15	20250106	8550	8.07	20250102	27750	-66.70	20240508	5700	62.11	20240805	4.81	N	199820	500	111 억	387757	N	N	0	N	N
116	20250106	140827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9220	100	2	1.10	4161888860	444531	116.20	9300	9640	9170	11850	6390	9120	9362.43	1.75	-4109	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2049	25.61	1.63	12	2.00	360.00	5666.00	15450	20240528	-40.32	4601	20240125	100.39	9640	-4.36	20250106	8550	7.84	20250102	27750	-66.77	20240508	5700	61.75	20240805	4.81	N	199820	500	111 억	387757	N	N	0	N	N
117	20250106	130820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9260	140	2	1.54	3957681530	422428	110.43	9300	9640	9170	11850	6390	9120	9368.89	1.75	3610	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2058	25.72	1.63	12	1.90	360.00	5666.00	15450	20240528	-40.06	4601	20240125	101.26	9640	-3.94	20250106	8550	8.30	20250102	27750	-66.63	20240508	5700	62.46	20240805	4.81	N	199820	500	111 억	387757	N	N	0	N	N
118	20250106	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9230	110	2	1.21	3714180710	396056	103.53	9300	9640	9170	11850	6390	9120	9377.92	1.75	1069	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2051	25.64	1.63	12	1.78	360.00	5666.00	15450	20240528	-40.26	4601	20240125	100.61	9640	-4.25	20250106	8550	7.95	20250102	27750	-66.74	20240508	5700	61.93	20240805	4.81	N	199820	500	111 억	387757	N	N	0	N	N
119	20250106	110821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9240	120	2	1.32	3431255150	365391	95.52	9300	9640	9170	11850	6390	9120	9390.64	1.75	17587	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2053	25.67	1.63	12	1.64	360.00	5666.00	15450	20240528	-40.19	4601	20240125	100.83	9640	-4.15	20250106	8550	8.07	20250102	27750	-66.70	20240508	5700	62.11	20240805	4.81	N	199820	500	111 억	387757	N	N	0	N	N
120	20250106	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9280	160	2	1.75	2734431530	289854	75.77	9300	9640	9250	11850	6390	9120	9433.82	1.75	-2813	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2062	25.78	1.64	12	1.30	360.00	5666.00	15450	20240528	-39.94	4601	20240125	101.70	9640	-3.73	20250106	8550	8.54	20250102	27750	-66.56	20240508	5700	62.81	20240805	4.81	N	199820	500	111 억	387757	N	N	0	N	N
121	20250106	090819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9510	390	2	4.28	1629124700	171800	44.91	9300	9640	9300	11850	6390	9120	9482.68	1.75	30216	9433	9276	9093	8936	8753	9355	9015	111	2730	500	5650	10	1	22220000	2113	26.42	1.68	12	0.77	360.00	5666.00	15450	20240528	-38.45	4601	20240125	106.69	9640	-1.35	20250106	8550	11.23	20250102	27750	-65.73	20240508	5700	66.84	20240805	4.81	N	199820	500	111 억	387757	N	N	0	N	N
122	20250103	160816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	150	2	1.67	3393948490	374094	128.61	9100	9250	8910	11660	6280	8970	9072.46	1.73	4279	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	2026	25.33	1.61	12	1.68	360.00	5666.00	15450	20240528	-40.97	4601	20240125	98.22	9250	-1.41	20250103	8550	6.67	20250102	27750	-67.14	20240508	5700	60.00	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
123	20250103	150818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9180	210	2	2.34	3167440830	349317	120.10	9100	9250	8910	11660	6280	8970	9067.62	1.73	38	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	2040	25.50	1.62	12	1.57	360.00	5666.00	15450	20240528	-40.58	4601	20240125	99.52	9250	-0.76	20250103	8550	7.37	20250102	27750	-66.92	20240508	5700	61.05	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
124	20250103	140819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	100	2	1.11	2668186510	294673	101.31	9100	9250	8910	11660	6280	8970	9054.84	1.73	-14007	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	2015	25.19	1.60	12	1.33	360.00	5666.00	15450	20240528	-41.29	4601	20240125	97.13	9250	-1.95	20250103	8550	6.08	20250102	27750	-67.32	20240508	5700	59.12	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
125	20250103	130817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9050	80	2	0.89	2278364580	251707	86.54	9100	9250	8910	11660	6280	8970	9051.76	1.73	-19066	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	2011	25.14	1.60	12	1.13	360.00	5666.00	15450	20240528	-41.42	4601	20240125	96.70	9250	-2.16	20250103	8550	5.85	20250102	27750	-67.39	20240508	5700	58.77	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
126	20250103	120817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9080	110	2	1.23	2161383860	238792	82.10	9100	9250	8910	11660	6280	8970	9051.44	1.73	-20093	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	2018	25.22	1.60	12	1.07	360.00	5666.00	15450	20240528	-41.23	4601	20240125	97.35	9250	-1.84	20250103	8550	6.20	20250102	27750	-67.28	20240508	5700	59.30	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
127	20250103	110818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9050	80	2	0.89	2001734400	221178	76.04	9100	9250	8910	11660	6280	8970	9050.46	1.73	-26015	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	2011	25.14	1.60	12	1.00	360.00	5666.00	15450	20240528	-41.42	4601	20240125	96.70	9250	-2.16	20250103	8550	5.85	20250102	27750	-67.39	20240508	5700	58.77	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
128	20250103	100815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9060	90	2	1.00	1571600720	173441	59.63	9100	9250	8910	11660	6280	8970	9061.48	1.73	-23907	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	2013	25.17	1.60	12	0.78	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	9250	-2.05	20250103	8550	5.96	20250102	27750	-67.35	20240508	5700	58.95	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
129	20250103	090819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	0	3	0.00	396693220	43997	15.13	9100	9140	8950	11660	6280	8970	9016.73	1.73	-15671	9396	9182	8866	8652	8336	9290	8760	111	2690	500	5560	10	1	22220000	1993	24.92	1.58	12	0.20	360.00	5666.00	15450	20240528	-41.94	4601	20240125	94.96	9140	-1.86	20250103	8550	4.91	20250102	27750	-67.68	20240508	5700	57.37	20240805	4.84	N	199820	500	111 억	385211	N	N	47	N	N
130	20250102	160809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	380	2	4.42	2535993040	284198	178.29	8620	9080	8550	11160	6020	8590	8922.87	1.63	25195	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	1993	24.92	1.58	12	1.28	360.00	5666.00	15450	20240528	-41.94	4601	20240125	94.96	9080	-1.21	20250102	8550	4.91	20250102	27750	-67.68	20240508	5700	57.37	20240805	4.92	N	199820	500	111 억	362327	N	N	47	N	N
131	20250102	150810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	410	2	4.77	2273977280	255013	159.99	8620	9080	8550	11160	6020	8590	8917.21	1.63	20978	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	2000	25.00	1.59	12	1.15	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	9080	-0.88	20250102	8550	5.26	20250102	27750	-67.57	20240508	5700	57.89	20240805	4.92	N	199820	500	111 억	362327	N	N	27	N	N
132	20250102	140808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	420	2	4.89	2105338590	236241	148.21	8620	9080	8550	11160	6020	8590	8911.94	1.63	17853	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	2002	25.03	1.59	12	1.06	360.00	5666.00	15450	20240528	-41.68	4601	20240125	95.83	9080	-0.77	20250102	8550	5.38	20250102	27750	-67.53	20240508	5700	58.07	20240805	4.92	N	199820	500	111 억	362327	N	N	27	N	N
133	20250102	130809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	380	2	4.42	1879421430	211112	132.44	8620	9080	8550	11160	6020	8590	8902.61	1.63	7962	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	1993	24.92	1.58	12	0.95	360.00	5666.00	15450	20240528	-41.94	4601	20240125	94.96	9080	-1.21	20250102	8550	4.91	20250102	27750	-67.68	20240508	5700	57.37	20240805	4.92	N	199820	500	111 억	362327	N	N	27	N	N
134	20250102	120807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	390	2	4.54	1656642420	186310	116.88	8620	9080	8550	11160	6020	8590	8892.00	1.63	4160	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	1995	24.94	1.58	12	0.84	360.00	5666.00	15450	20240528	-41.88	4601	20240125	95.17	9080	-1.10	20250102	8550	5.03	20250102	27750	-67.64	20240508	5700	57.54	20240805	4.92	N	199820	500	111 억	362327	N	N	27	N	N
135	20250102	110758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	420	2	4.89	1468429600	165325	103.72	8620	9080	8550	11160	6020	8590	8882.23	1.63	5088	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	2002	25.03	1.59	12	0.74	360.00	5666.00	15450	20240528	-41.68	4601	20240125	95.83	9080	-0.77	20250102	8550	5.38	20250102	27750	-67.53	20240508	5700	58.07	20240805	4.92	N	199820	500	111 억	362327	N	N	27	N	N
136	20250102	100806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	40	2	0.47	181617420	21142	13.26	8620	8650	8550	11160	6020	8590	8590.36	1.63	-1249	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	1918	23.97	1.52	12	0.10	360.00	5666.00	15450	20240528	-44.14	4601	20240125	87.57	8650	-0.23	20250102	8550	0.94	20250102	27750	-68.90	20240508	5700	51.40	20240805	4.92	N	199820	500	111 억	362327	N	N	27	N	N
137	20250102	090758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	0	3	0.00	0	0	0.00	0	0	0	11160	6020	8590	0.00	1.63	0	8883	8736	8583	8436	8283	8810	8510	111	2570	500	5320	10	1	22220000	1909	23.86	1.52	12	0.00	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	0	0.00	0	0	0.00	0	27750	-69.05	20240508	5700	50.70	20240805	4.92	N	199820	500	111 억	362327	N	N	27	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History