KissMeData/371950/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	investmentCareful	shortOverheated
2	20250124	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	320	2	3.41	475225230	48836	246.47	9380	9950	9360	12190	6570	9380	9731.05	0.47	-2505	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2041	-9.34	3.54	12	0.23	-1038.00	2742.00	18000	20240627	-46.11	5910	20240319	64.13	9950	-2.51	20250124	8300	16.87	20250114	18000	-46.11	20240627	5910	64.13	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
3	20250124	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	310	2	3.30	470308820	48329	243.91	9380	9950	9360	12190	6570	9380	9731.40	0.47	-2369	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2039	-9.34	3.53	12	0.23	-1038.00	2742.00	18000	20240627	-46.17	5910	20240319	63.96	9950	-2.61	20250124	8300	16.75	20250114	18000	-46.17	20240627	5910	63.96	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
4	20250124	141239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	190	2	2.03	421954430	43330	218.68	9380	9950	9360	12190	6570	9380	9738.16	0.47	-711	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2014	-9.22	3.49	12	0.21	-1038.00	2742.00	18000	20240627	-46.83	5910	20240319	61.93	9950	-3.82	20250124	8300	15.30	20250114	18000	-46.83	20240627	5910	61.93	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
5	20250124	131243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9650	270	2	2.88	399120100	40956	206.70	9380	9950	9360	12190	6570	9380	9745.09	0.47	404	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2030	-9.30	3.52	12	0.19	-1038.00	2742.00	18000	20240627	-46.39	5910	20240319	63.28	9950	-3.02	20250124	8300	16.27	20250114	18000	-46.39	20240627	5910	63.28	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
6	20250124	121238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	370	2	3.94	386717850	39675	200.24	9380	9950	9360	12190	6570	9380	9747.14	0.47	1253	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2051	-9.39	3.56	12	0.19	-1038.00	2742.00	18000	20240627	-45.83	5910	20240319	64.97	9950	-2.01	20250124	8300	17.47	20250114	18000	-45.83	20240627	5910	64.97	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
7	20250124	111240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	320	2	3.41	361867700	37115	187.32	9380	9950	9360	12190	6570	9380	9749.90	0.47	2877	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2041	-9.34	3.54	12	0.18	-1038.00	2742.00	18000	20240627	-46.11	5910	20240319	64.13	9950	-2.51	20250124	8300	16.87	20250114	18000	-46.11	20240627	5910	64.13	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
8	20250124	101236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	410	2	4.37	288763280	29647	149.63	9380	9950	9360	12190	6570	9380	9740.05	0.47	5538	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2060	-9.43	3.57	12	0.14	-1038.00	2742.00	18000	20240627	-45.61	5910	20240319	65.65	9950	-1.61	20250124	8300	17.95	20250114	18000	-45.61	20240627	5910	65.65	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
9	20250124	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	240	2	2.56	61146440	6412	32.36	9380	9660	9360	12190	6570	9380	9536.25	0.47	-752	9720	9550	9330	9160	8940	9635	9245	105	2810	500	6000	10	1	21040488	2024	-9.27	3.51	12	0.03	-1038.00	2742.00	18000	20240627	-46.56	5910	20240319	62.77	9660	-0.41	20250124	8300	15.90	20250114	18000	-46.56	20240627	5910	62.77	20240319	0.99	N	371950	500	105 억	98219	N	N	N	N
10	20250123	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	30	2	0.32	184491150	19809	56.41	9270	9500	9110	12150	6550	9350	9313.50	0.49	-4930	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1974	-9.04	3.42	12	0.09	-1038.00	2742.00	18000	20240627	-47.89	5910	20240319	58.71	9500	-1.26	20250123	8300	13.01	20250114	18000	-47.89	20240627	5910	58.71	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
11	20250123	151233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	20	2	0.21	181317060	19470	55.44	9270	9500	9110	12150	6550	9350	9312.64	0.49	-4747	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1971	-9.03	3.42	12	0.09	-1038.00	2742.00	18000	20240627	-47.94	5910	20240319	58.54	9500	-1.37	20250123	8300	12.89	20250114	18000	-47.94	20240627	5910	58.54	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
12	20250123	141232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	30	2	0.32	161703470	17371	49.47	9270	9500	9110	12150	6550	9350	9308.82	0.49	-4367	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1974	-9.04	3.42	12	0.08	-1038.00	2742.00	18000	20240627	-47.89	5910	20240319	58.71	9500	-1.26	20250123	8300	13.01	20250114	18000	-47.89	20240627	5910	58.71	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
13	20250123	131232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	20	2	0.21	142520190	15323	43.63	9270	9500	9110	12150	6550	9350	9301.06	0.49	-3822	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1971	-9.03	3.42	12	0.07	-1038.00	2742.00	18000	20240627	-47.94	5910	20240319	58.54	9500	-1.37	20250123	8300	12.89	20250114	18000	-47.94	20240627	5910	58.54	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
14	20250123	121234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-100	5	-1.07	98788340	10650	30.33	9270	9500	9110	12150	6550	9350	9275.90	0.49	-4729	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1946	-8.91	3.37	12	0.05	-1038.00	2742.00	18000	20240627	-48.61	5910	20240319	56.51	9500	-2.63	20250123	8300	11.45	20250114	18000	-48.61	20240627	5910	56.51	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
15	20250123	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-40	5	-0.43	80052120	8616	24.54	9270	9500	9110	12150	6550	9350	9291.10	0.49	-4519	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1959	-8.97	3.40	12	0.04	-1038.00	2742.00	18000	20240627	-48.28	5910	20240319	57.53	9500	-2.00	20250123	8300	12.17	20250114	18000	-48.28	20240627	5910	57.53	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
16	20250123	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-50	5	-0.53	68721270	7398	21.07	9270	9500	9110	12150	6550	9350	9289.17	0.49	-3685	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1957	-8.96	3.39	12	0.04	-1038.00	2742.00	18000	20240627	-48.33	5910	20240319	57.36	9500	-2.11	20250123	8300	12.05	20250114	18000	-48.33	20240627	5910	57.36	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
17	20250123	091234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	110	2	1.18	10995180	1170	3.33	9270	9500	9240	12150	6550	9350	9397.59	0.49	-146	9823	9586	9213	8976	8603	9705	9095	105	2800	500	5980	10	1	21040488	1990	-9.11	3.45	12	0.01	-1038.00	2742.00	18000	20240627	-47.44	5910	20240319	60.07	9500	-0.42	20250123	8300	13.98	20250114	18000	-47.44	20240627	5910	60.07	20240319	1.00	N	371950	500	105 억	103128	N	N	N	N
18	20250122	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	250	2	2.75	317843670	34556	74.84	9020	9450	8840	11830	6370	9100	9197.79	0.45	7876	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1967	-9.01	3.41	12	0.16	-1038.00	2742.00	18000	20240627	-48.06	5910	20240319	58.21	9450	-1.06	20250122	8300	12.65	20250114	18000	-48.06	20240627	5910	58.21	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
19	20250122	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	280	2	3.08	300752540	32725	70.87	9020	9450	8840	11830	6370	9100	9190.41	0.45	8169	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1974	-9.04	3.42	12	0.16	-1038.00	2742.00	18000	20240627	-47.89	5910	20240319	58.71	9450	-0.74	20250122	8300	13.01	20250114	18000	-47.89	20240627	5910	58.71	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
20	20250122	141223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	260	2	2.86	224952880	24638	53.36	9020	9370	8840	11830	6370	9100	9130.37	0.45	6760	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1969	-9.02	3.41	12	0.12	-1038.00	2742.00	18000	20240627	-48.00	5910	20240319	58.38	9370	-0.11	20250122	8300	12.77	20250114	18000	-48.00	20240627	5910	58.38	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
21	20250122	131225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	50	2	0.55	129364060	14310	30.99	9020	9230	8840	11830	6370	9100	9039.95	0.45	-217	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1925	-8.82	3.34	12	0.07	-1038.00	2742.00	18000	20240627	-49.17	5910	20240319	54.82	9230	-0.87	20250122	8300	10.24	20250114	18000	-49.17	20240627	5910	54.82	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
22	20250122	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-80	5	-0.88	78903190	8790	19.04	9020	9120	8840	11830	6370	9100	8975.91	0.45	-1274	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1898	-8.69	3.29	12	0.04	-1038.00	2742.00	18000	20240627	-49.89	5910	20240319	52.62	9150	-1.42	20250121	8300	8.67	20250114	18000	-49.89	20240627	5910	52.62	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
23	20250122	111225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	20	2	0.22	66189090	7383	15.99	9020	9120	8840	11830	6370	9100	8964.33	0.45	-1274	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1919	-8.79	3.33	12	0.04	-1038.00	2742.00	18000	20240627	-49.33	5910	20240319	54.31	9150	-0.33	20250121	8300	9.88	20250114	18000	-49.33	20240627	5910	54.31	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
24	20250122	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-150	5	-1.65	35135660	3939	8.53	9020	9070	8840	11830	6370	9100	8918.10	0.45	-977	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1883	-8.62	3.26	12	0.02	-1038.00	2742.00	18000	20240627	-50.28	5910	20240319	51.44	9150	-2.19	20250121	8300	7.83	20250114	18000	-50.28	20240627	5910	51.44	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
25	20250122	091226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-130	5	-1.43	3482240	388	0.84	9020	9070	8920	11830	6370	9100	8960.46	0.45	221	9500	9300	8950	8750	8400	9400	8850	105	2730	500	5820	10	1	21040488	1887	-8.64	3.27	12	0.00	-1038.00	2742.00	18000	20240627	-50.17	5910	20240319	51.78	9150	-1.97	20250121	8300	8.07	20250114	18000	-50.17	20240627	5910	51.78	20240319	1.00	N	371950	500	105 억	95261	N	N	N	N
26	20250121	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	430	2	4.96	406764730	45740	375.38	8670	9150	8600	11270	6070	8670	8891.69	0.35	21635	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1915	-8.77	3.32	12	0.22	-1038.00	2742.00	18000	20240627	-49.44	5910	20240319	53.98	9150	-0.55	20250121	8300	9.64	20250114	18000	-49.44	20240627	5910	53.98	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
27	20250121	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	340	2	3.92	378152000	42587	349.50	8670	9150	8600	11270	6070	8670	8879.52	0.35	21409	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1896	-8.68	3.29	12	0.20	-1038.00	2742.00	18000	20240627	-49.94	5910	20240319	52.45	9150	-1.53	20250121	8300	8.55	20250114	18000	-49.94	20240627	5910	52.45	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
28	20250121	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	230	2	2.65	267012420	30222	248.03	8670	8940	8600	11270	6070	8670	8835.03	0.35	17041	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1873	-8.57	3.25	12	0.14	-1038.00	2742.00	18000	20240627	-50.56	5910	20240319	50.59	9000	-1.11	20250106	8300	7.23	20250114	18000	-50.56	20240627	5910	50.59	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
29	20250121	131218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	260	2	3.00	255495090	28928	237.41	8670	8940	8600	11270	6070	8670	8832.10	0.35	17984	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1879	-8.60	3.26	12	0.14	-1038.00	2742.00	18000	20240627	-50.39	5910	20240319	51.10	9000	-0.78	20250106	8300	7.59	20250114	18000	-50.39	20240627	5910	51.10	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
30	20250121	121200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	260	2	3.00	228833300	25928	212.79	8670	8940	8600	11270	6070	8670	8825.72	0.35	15348	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1879	-8.60	3.26	12	0.12	-1038.00	2742.00	18000	20240627	-50.39	5910	20240319	51.10	9000	-0.78	20250106	8300	7.59	20250114	18000	-50.39	20240627	5910	51.10	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
31	20250121	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	60	2	0.69	126830970	14405	118.22	8670	8910	8600	11270	6070	8670	8804.65	0.35	6509	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1837	-8.41	3.18	12	0.07	-1038.00	2742.00	18000	20240627	-51.50	5910	20240319	47.72	9000	-3.00	20250106	8300	5.18	20250114	18000	-51.50	20240627	5910	47.72	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
32	20250121	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	170	2	1.96	110941560	12593	103.35	8670	8910	8600	11270	6070	8670	8809.78	0.35	7085	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1860	-8.52	3.22	12	0.06	-1038.00	2742.00	18000	20240627	-50.89	5910	20240319	49.58	9000	-1.78	20250106	8300	6.51	20250114	18000	-50.89	20240627	5910	49.58	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
33	20250121	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	100	2	1.15	25634230	2950	24.21	8670	8780	8600	11270	6070	8670	8689.57	0.35	929	8970	8820	8690	8540	8410	8895	8615	105	2600	500	5540	10	1	21040488	1845	-8.45	3.20	12	0.01	-1038.00	2742.00	18000	20240627	-51.28	5910	20240319	48.39	9000	-2.56	20250106	8300	5.66	20250114	18000	-51.28	20240627	5910	48.39	20240319	1.00	N	371950	500	105 억	73172	N	N	N	N
34	20250120	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	80	2	0.93	105164730	12185	200.08	8590	8840	8560	11160	6020	8590	8630.67	0.34	2732	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1824	-8.35	3.16	12	0.06	-1038.00	2742.00	18000	20240627	-51.83	5910	20240319	46.70	9000	-3.67	20250106	8300	4.46	20250114	18000	-51.83	20240627	5910	46.70	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
35	20250120	151218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	60	2	0.70	103195780	11957	196.34	8590	8840	8560	11160	6020	8590	8630.57	0.34	2569	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1820	-8.33	3.15	12	0.06	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	9000	-3.89	20250106	8300	4.22	20250114	18000	-51.94	20240627	5910	46.36	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
36	20250120	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	20	2	0.23	80287470	9305	152.79	8590	8840	8560	11160	6020	8590	8628.42	0.34	1166	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1812	-8.29	3.14	12	0.04	-1038.00	2742.00	18000	20240627	-52.17	5910	20240319	45.69	9000	-4.33	20250106	8300	3.73	20250114	18000	-52.17	20240627	5910	45.69	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
37	20250120	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	60	2	0.70	69439920	8046	132.12	8590	8840	8560	11160	6020	8590	8630.37	0.34	148	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1820	-8.33	3.15	12	0.04	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	9000	-3.89	20250106	8300	4.22	20250114	18000	-51.94	20240627	5910	46.36	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
38	20250120	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	60	2	0.70	46569450	5402	88.70	8590	8840	8560	11160	6020	8590	8620.78	0.34	513	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1820	-8.33	3.15	12	0.03	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	9000	-3.89	20250106	8300	4.22	20250114	18000	-51.94	20240627	5910	46.36	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
39	20250120	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	60	2	0.70	35178720	4083	67.04	8590	8840	8560	11160	6020	8590	8615.90	0.34	843	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1820	-8.33	3.15	12	0.02	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	9000	-3.89	20250106	8300	4.22	20250114	18000	-51.94	20240627	5910	46.36	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
40	20250120	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	60	2	0.70	24362730	2822	46.34	8590	8840	8580	11160	6020	8590	8633.14	0.34	1310	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1820	-8.33	3.15	12	0.01	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	9000	-3.89	20250106	8300	4.22	20250114	18000	-51.94	20240627	5910	46.36	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
41	20250120	091218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	0	3	0.00	137410	16	0.26	8590	8590	8580	11160	6020	8590	8588.12	0.34	-1	8896	8742	8596	8442	8296	8670	8370	105	2570	500	5490	10	1	21040488	1807	-8.28	3.13	12	0.00	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	9000	-4.56	20250106	8300	3.49	20250114	18000	-52.28	20240627	5910	45.35	20240319	1.01	N	371950	500	105 억	71566	N	N	N	N
42	20250117	161211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	0	3	0.00	52077070	6087	45.27	8750	8750	8450	11160	6020	8590	8555.45	0.35	-1593	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1807	-8.28	3.13	12	0.03	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	9000	-4.56	20250106	8300	3.49	20250114	18000	-52.28	20240627	5910	45.35	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
43	20250117	151207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	0	3	0.00	48980560	5726	42.59	8750	8750	8450	11160	6020	8590	8554.06	0.35	-1497	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1807	-8.28	3.13	12	0.03	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	9000	-4.56	20250106	8300	3.49	20250114	18000	-52.28	20240627	5910	45.35	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
44	20250117	141216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	10	2	0.12	41387090	4842	36.01	8750	8750	8450	11160	6020	8590	8547.52	0.35	-1335	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1809	-8.29	3.14	12	0.02	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	9000	-4.44	20250106	8300	3.61	20250114	18000	-52.22	20240627	5910	45.52	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
45	20250117	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	10	2	0.12	40202210	4704	34.98	8750	8750	8450	11160	6020	8590	8546.39	0.35	-1280	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1809	-8.29	3.14	12	0.02	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	9000	-4.44	20250106	8300	3.61	20250114	18000	-52.22	20240627	5910	45.52	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
46	20250117	121216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-40	5	-0.47	31366560	3670	27.29	8750	8750	8450	11160	6020	8590	8546.75	0.35	-1472	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1799	-8.24	3.12	12	0.02	-1038.00	2742.00	18000	20240627	-52.50	5910	20240319	44.67	9000	-5.00	20250106	8300	3.01	20250114	18000	-52.50	20240627	5910	44.67	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
47	20250117	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-30	5	-0.35	25096620	2937	21.84	8750	8750	8450	11160	6020	8590	8544.98	0.35	-1166	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1801	-8.25	3.12	12	0.01	-1038.00	2742.00	18000	20240627	-52.44	5910	20240319	44.84	9000	-4.89	20250106	8300	3.13	20250114	18000	-52.44	20240627	5910	44.84	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
48	20250117	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	-90	5	-1.05	20508510	2400	17.85	8750	8750	8450	11160	6020	8590	8545.21	0.35	-877	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1788	-8.19	3.10	12	0.01	-1038.00	2742.00	18000	20240627	-52.78	5910	20240319	43.82	9000	-5.56	20250106	8300	2.41	20250114	18000	-52.78	20240627	5910	43.82	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
49	20250117	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	110	2	1.28	2994990	344	2.56	8750	8750	8690	11160	6020	8590	8706.37	0.35	-121	8863	8726	8613	8476	8363	8670	8420	105	2570	500	5490	10	1	21040488	1831	-8.38	3.17	12	0.00	-1038.00	2742.00	18000	20240627	-51.67	5910	20240319	47.21	9000	-3.33	20250106	8300	4.82	20250114	18000	-51.67	20240627	5910	47.21	20240319	1.00	N	371950	500	105 억	73154	N	N	N	N
50	20250116	161207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	90	2	1.06	115025680	13391	153.81	8610	8750	8500	11050	5950	8500	8589.78	0.33	2528	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1807	-8.28	3.13	12	0.06	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	9000	-4.56	20250106	8300	3.49	20250114	18000	-52.28	20240627	5910	45.35	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
51	20250116	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	100	2	1.18	106932820	12448	142.98	8610	8750	8500	11050	5950	8500	8590.36	0.33	2872	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1809	-8.29	3.14	12	0.06	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	9000	-4.44	20250106	8300	3.61	20250114	18000	-52.22	20240627	5910	45.52	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
52	20250116	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	130	2	1.53	83448970	9699	111.41	8610	8750	8500	11050	5950	8500	8603.87	0.33	2676	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1816	-8.31	3.15	12	0.05	-1038.00	2742.00	18000	20240627	-52.06	5910	20240319	46.02	9000	-4.11	20250106	8300	3.98	20250114	18000	-52.06	20240627	5910	46.02	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
53	20250116	131212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	100	2	1.18	81707570	9496	109.07	8610	8750	8500	11050	5950	8500	8604.42	0.33	2704	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1809	-8.29	3.14	12	0.05	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	9000	-4.44	20250106	8300	3.61	20250114	18000	-52.22	20240627	5910	45.52	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
54	20250116	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	70	2	0.82	75602060	8784	100.90	8610	8750	8500	11050	5950	8500	8606.79	0.33	2438	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1803	-8.26	3.13	12	0.04	-1038.00	2742.00	18000	20240627	-52.39	5910	20240319	45.01	9000	-4.78	20250106	8300	3.25	20250114	18000	-52.39	20240627	5910	45.01	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
55	20250116	111212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	200	2	2.35	37381690	4324	49.67	8610	8750	8570	11050	5950	8500	8645.16	0.33	2256	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1831	-8.38	3.17	12	0.02	-1038.00	2742.00	18000	20240627	-51.67	5910	20240319	47.21	9000	-3.33	20250106	8300	4.82	20250114	18000	-51.67	20240627	5910	47.21	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
56	20250116	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	160	2	1.88	32996490	3818	43.85	8610	8750	8570	11050	5950	8500	8642.35	0.33	2139	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1822	-8.34	3.16	12	0.02	-1038.00	2742.00	18000	20240627	-51.89	5910	20240319	46.53	9000	-3.78	20250106	8300	4.34	20250114	18000	-51.89	20240627	5910	46.53	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
57	20250116	091216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	90	2	1.06	2594200	302	3.47	8610	8610	8590	11050	5950	8500	8590.07	0.33	-289	9006	8752	8626	8372	8246	8690	8310	105	2550	500	5440	10	1	21040488	1807	-8.28	3.13	12	0.00	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	9000	-4.56	20250106	8300	3.49	20250114	18000	-52.28	20240627	5910	45.35	20240319	1.01	N	371950	500	105 억	70342	N	N	N	N
58	20250115	161208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	-120	5	-1.39	71502910	8340	30.30	8630	8880	8500	11200	6040	8620	8573.53	0.36	-4630	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1788	-8.19	3.10	12	0.04	-1038.00	2742.00	18000	20240627	-52.78	5910	20240319	43.82	9000	-5.56	20250106	8300	2.41	20250114	18000	-52.78	20240627	5910	43.82	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
59	20250115	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-70	5	-0.81	55404930	6447	23.42	8630	8880	8530	11200	6040	8620	8593.91	0.36	-4578	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1799	-8.24	3.12	12	0.03	-1038.00	2742.00	18000	20240627	-52.50	5910	20240319	44.67	9000	-5.00	20250106	8300	3.01	20250114	18000	-52.50	20240627	5910	44.67	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
60	20250115	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-70	5	-0.81	43170410	5019	18.23	8630	8880	8540	11200	6040	8620	8601.40	0.36	-3156	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1799	-8.24	3.12	12	0.02	-1038.00	2742.00	18000	20240627	-52.50	5910	20240319	44.67	9000	-5.00	20250106	8300	3.01	20250114	18000	-52.50	20240627	5910	44.67	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
61	20250115	131212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	30	2	0.35	19769470	2289	8.32	8630	8880	8580	11200	6040	8620	8636.73	0.36	-830	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1820	-8.33	3.15	12	0.01	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	9000	-3.89	20250106	8300	4.22	20250114	18000	-51.94	20240627	5910	46.36	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
62	20250115	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	10	2	0.12	17377020	2012	7.31	8630	8880	8580	11200	6040	8620	8636.69	0.36	-750	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1816	-8.31	3.15	12	0.01	-1038.00	2742.00	18000	20240627	-52.06	5910	20240319	46.02	9000	-4.11	20250106	8300	3.98	20250114	18000	-52.06	20240627	5910	46.02	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
63	20250115	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-30	5	-0.35	12158280	1406	5.11	8630	8880	8590	11200	6040	8620	8647.43	0.36	-642	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1807	-8.28	3.13	12	0.01	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	9000	-4.56	20250106	8300	3.49	20250114	18000	-52.28	20240627	5910	45.35	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
64	20250115	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	10	2	0.12	10615110	1227	4.46	8630	8880	8600	11200	6040	8620	8651.27	0.36	-599	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1816	-8.31	3.15	12	0.01	-1038.00	2742.00	18000	20240627	-52.06	5910	20240319	46.02	9000	-4.11	20250106	8300	3.98	20250114	18000	-52.06	20240627	5910	46.02	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
65	20250115	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	30	2	0.35	147480	17	0.06	8630	8880	8630	11200	6040	8620	8675.29	0.36	-1	9060	8840	8570	8350	8080	8705	8215	105	2580	500	5510	10	1	21040488	1820	-8.33	3.15	12	0.00	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	9000	-3.89	20250106	8300	4.22	20250114	18000	-51.94	20240627	5910	46.36	20240319	1.01	N	371950	500	105 억	75385	N	N	N	N
66	20250114	161149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	190	2	2.25	233658410	27526	169.13	8790	8790	8300	10950	5910	8430	8488.64	0.37	-691	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1814	-8.30	3.14	12	0.13	-1038.00	2742.00	18000	20240627	-52.11	5910	20240319	45.85	9000	-4.22	20250106	8300	3.86	20250114	18000	-52.11	20240627	5910	45.85	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
67	20250114	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	270	2	3.20	228325830	26909	165.34	8790	8790	8300	10950	5910	8430	8485.11	0.37	-625	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1831	-8.38	3.17	12	0.13	-1038.00	2742.00	18000	20240627	-51.67	5910	20240319	47.21	9000	-3.33	20250106	8300	4.82	20250114	18000	-51.67	20240627	5910	47.21	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
68	20250114	141203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	270	2	3.20	218588440	25788	158.45	8790	8790	8300	10950	5910	8430	8476.36	0.37	-786	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1831	-8.38	3.17	12	0.12	-1038.00	2742.00	18000	20240627	-51.67	5910	20240319	47.21	9000	-3.33	20250106	8300	4.82	20250114	18000	-51.67	20240627	5910	47.21	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
69	20250114	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	250	2	2.97	205191540	24249	149.00	8790	8790	8300	10950	5910	8430	8461.86	0.37	-2077	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1826	-8.36	3.17	12	0.12	-1038.00	2742.00	18000	20240627	-51.78	5910	20240319	46.87	9000	-3.56	20250106	8300	4.58	20250114	18000	-51.78	20240627	5910	46.87	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
70	20250114	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	20	2	0.24	131508220	15721	96.60	8790	8790	8300	10950	5910	8430	8365.13	0.37	-5078	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1778	-8.14	3.08	12	0.07	-1038.00	2742.00	18000	20240627	-53.06	5910	20240319	42.98	9000	-6.11	20250106	8300	1.81	20250114	18000	-53.06	20240627	5910	42.98	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
71	20250114	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-60	5	-0.71	98832410	11833	72.71	8790	8790	8300	10950	5910	8430	8352.27	0.37	-4001	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1761	-8.06	3.05	12	0.06	-1038.00	2742.00	18000	20240627	-53.50	5910	20240319	41.62	9000	-7.00	20250106	8300	0.84	20250114	18000	-53.50	20240627	5910	41.62	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
72	20250114	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8390	-40	5	-0.47	49075420	5852	35.96	8790	8790	8320	10950	5910	8430	8386.09	0.37	-2713	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1765	-8.08	3.06	12	0.03	-1038.00	2742.00	18000	20240627	-53.39	5910	20240319	41.96	9000	-6.78	20250106	8310	0.96	20250106	18000	-53.39	20240627	5910	41.96	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
73	20250114	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	100	2	1.19	4875270	568	3.49	8790	8790	8440	10950	5910	8430	8583.22	0.37	-86	8830	8630	8480	8280	8130	8555	8205	105	2520	500	5390	10	1	21040488	1795	-8.22	3.11	12	0.00	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	9000	-5.22	20250106	8310	2.65	20250106	18000	-52.61	20240627	5910	44.33	20240319	1.03	N	371950	500	105 억	77146	N	N	N	N
74	20250113	161144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	-210	5	-2.43	137910010	16275	76.22	8640	8680	8330	11230	6050	8640	8473.79	0.38	-3066	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1774	-8.12	3.07	12	0.08	-1038.00	2742.00	18000	20240627	-53.17	5910	20240319	42.64	9000	-6.33	20250106	8310	1.44	20250106	18000	-53.17	20240627	5910	42.64	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
75	20250113	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-120	5	-1.39	129398130	15266	71.49	8640	8680	8330	11230	6050	8640	8476.23	0.38	-2847	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1793	-8.21	3.11	12	0.07	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	9000	-5.33	20250106	8310	2.53	20250106	18000	-52.67	20240627	5910	44.16	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
76	20250113	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-120	5	-1.39	101238170	11941	55.92	8640	8680	8330	11230	6050	8640	8478.20	0.38	-2165	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1793	-8.21	3.11	12	0.06	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	9000	-5.33	20250106	8310	2.53	20250106	18000	-52.67	20240627	5910	44.16	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
77	20250113	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-120	5	-1.39	98612610	11632	54.47	8640	8680	8330	11230	6050	8640	8477.70	0.38	-2405	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1793	-8.21	3.11	12	0.06	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	9000	-5.33	20250106	8310	2.53	20250106	18000	-52.67	20240627	5910	44.16	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
78	20250113	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-90	5	-1.04	94333760	11127	52.11	8640	8680	8330	11230	6050	8640	8477.91	0.38	-1997	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1799	-8.24	3.12	12	0.05	-1038.00	2742.00	18000	20240627	-52.50	5910	20240319	44.67	9000	-5.00	20250106	8310	2.89	20250106	18000	-52.50	20240627	5910	44.67	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
79	20250113	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-230	5	-2.66	88268020	10408	48.74	8640	8680	8330	11230	6050	8640	8480.79	0.38	-1977	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1770	-8.10	3.07	12	0.05	-1038.00	2742.00	18000	20240627	-53.28	5910	20240319	42.30	9000	-6.56	20250106	8310	1.20	20250106	18000	-53.28	20240627	5910	42.30	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
80	20250113	101134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	-140	5	-1.62	25632080	3009	14.09	8640	8680	8330	11230	6050	8640	8518.47	0.38	-240	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1788	-8.19	3.10	12	0.01	-1038.00	2742.00	18000	20240627	-52.78	5910	20240319	43.82	9000	-5.56	20250106	8310	2.29	20250106	18000	-52.78	20240627	5910	43.82	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
81	20250113	091140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	-100	5	-1.16	15249400	1792	8.39	8640	8680	8330	11230	6050	8640	8509.71	0.38	-59	8986	8812	8726	8552	8466	8770	8510	105	2590	500	5520	10	1	21040488	1797	-8.23	3.11	12	0.01	-1038.00	2742.00	18000	20240627	-52.56	5910	20240319	44.50	9000	-5.11	20250106	8310	2.77	20250106	18000	-52.56	20240627	5910	44.50	20240319	1.04	N	371950	500	105 억	80012	N	N	N	N
82	20250110	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-260	5	-2.92	186025100	21323	86.53	8900	8900	8640	11570	6230	8900	8724.15	0.38	-1034	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1818	-8.32	3.15	12	0.10	-1038.00	2742.00	18000	20240627	-52.00	5910	20240319	46.19	9000	-4.00	20250106	8310	3.97	20250106	18000	-52.00	20240627	5910	46.19	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
83	20250110	151122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-140	5	-1.57	137810660	15763	63.97	8900	8900	8660	11570	6230	8900	8742.67	0.38	-1312	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1843	-8.44	3.19	12	0.07	-1038.00	2742.00	18000	20240627	-51.33	5910	20240319	48.22	9000	-2.67	20250106	8310	5.42	20250106	18000	-51.33	20240627	5910	48.22	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
84	20250110	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-140	5	-1.57	115011970	13143	53.34	8900	8900	8660	11570	6230	8900	8750.82	0.38	-1383	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1843	-8.44	3.19	12	0.06	-1038.00	2742.00	18000	20240627	-51.33	5910	20240319	48.22	9000	-2.67	20250106	8310	5.42	20250106	18000	-51.33	20240627	5910	48.22	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
85	20250110	131129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-50	5	-0.56	60136170	6851	27.80	8900	8900	8710	11570	6230	8900	8777.72	0.38	-1443	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1862	-8.53	3.23	12	0.03	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	9000	-1.67	20250106	8310	6.50	20250106	18000	-50.83	20240627	5910	49.75	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
86	20250110	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-110	5	-1.24	54565800	6220	25.24	8900	8900	8710	11570	6230	8900	8772.64	0.38	-1259	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1849	-8.47	3.21	12	0.03	-1038.00	2742.00	18000	20240627	-51.17	5910	20240319	48.73	9000	-2.33	20250106	8310	5.78	20250106	18000	-51.17	20240627	5910	48.73	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
87	20250110	111127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	-40	5	-0.45	38303580	4377	17.76	8900	8900	8710	11570	6230	8900	8751.10	0.38	-1524	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1864	-8.54	3.23	12	0.02	-1038.00	2742.00	18000	20240627	-50.78	5910	20240319	49.92	9000	-1.56	20250106	8310	6.62	20250106	18000	-50.78	20240627	5910	49.92	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
88	20250110	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	-130	5	-1.46	28538420	3260	13.23	8900	8900	8710	11570	6230	8900	8754.12	0.38	-832	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1845	-8.45	3.20	12	0.02	-1038.00	2742.00	18000	20240627	-51.28	5910	20240319	48.39	9000	-2.56	20250106	8310	5.54	20250106	18000	-51.28	20240627	5910	48.39	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
89	20250110	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-10	5	-0.11	53350	6	0.02	8900	8900	8890	11570	6230	8900	8891.67	0.38	-5	9206	9052	8826	8672	8446	8940	8560	105	2670	500	5690	10	1	21040488	1870	-8.56	3.24	12	0.00	-1038.00	2742.00	18000	20240627	-50.61	5910	20240319	50.42	9000	-1.22	20250106	8310	6.98	20250106	18000	-50.61	20240627	5910	50.42	20240319	1.04	N	371950	500	105 억	80590	N	N	N	N
90	20250109	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	30	2	0.34	216543560	24638	145.80	8950	8980	8600	11530	6210	8870	8789.01	0.39	-925	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1873	-8.57	3.25	12	0.12	-1038.00	2742.00	18000	20240627	-50.56	5910	20240319	50.59	9000	-1.11	20250106	8310	7.10	20250106	18000	-50.56	20240627	5910	50.59	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
91	20250109	151114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-30	5	-0.34	207540410	23625	139.80	8950	8980	8600	11530	6210	8870	8784.78	0.39	-1377	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1860	-8.52	3.22	12	0.11	-1038.00	2742.00	18000	20240627	-50.89	5910	20240319	49.58	9000	-1.78	20250106	8310	6.38	20250106	18000	-50.89	20240627	5910	49.58	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
92	20250109	141122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-90	5	-1.01	167224630	19027	112.59	8950	8980	8600	11530	6210	8870	8788.81	0.39	-3181	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1847	-8.46	3.20	12	0.09	-1038.00	2742.00	18000	20240627	-51.22	5910	20240319	48.56	9000	-2.44	20250106	8310	5.66	20250106	18000	-51.22	20240627	5910	48.56	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
93	20250109	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-80	5	-0.90	159485920	18144	107.37	8950	8980	8600	11530	6210	8870	8790.01	0.39	-3104	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1849	-8.47	3.21	12	0.09	-1038.00	2742.00	18000	20240627	-51.17	5910	20240319	48.73	9000	-2.33	20250106	8310	5.78	20250106	18000	-51.17	20240627	5910	48.73	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
94	20250109	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-30	5	-0.34	134451160	15283	90.44	8950	8980	8600	11530	6210	8870	8797.43	0.39	-2461	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1860	-8.52	3.22	12	0.07	-1038.00	2742.00	18000	20240627	-50.89	5910	20240319	49.58	9000	-1.78	20250106	8310	6.38	20250106	18000	-50.89	20240627	5910	49.58	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
95	20250109	111125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-70	5	-0.79	87912820	10001	59.18	8950	8980	8600	11530	6210	8870	8790.40	0.39	-1871	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1852	-8.48	3.21	12	0.05	-1038.00	2742.00	18000	20240627	-51.11	5910	20240319	48.90	9000	-2.22	20250106	8310	5.90	20250106	18000	-51.11	20240627	5910	48.90	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
96	20250109	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	0	3	0.00	58366350	6605	39.09	8950	8980	8700	11530	6210	8870	8836.69	0.39	-1513	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1866	-8.55	3.23	12	0.03	-1038.00	2742.00	18000	20240627	-50.72	5910	20240319	50.08	9000	-1.44	20250106	8310	6.74	20250106	18000	-50.72	20240627	5910	50.08	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
97	20250109	091127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-70	5	-0.79	13817260	1571	9.30	8950	8950	8740	11530	6210	8870	8795.20	0.39	-1084	9103	8986	8843	8726	8583	9045	8785	105	2660	500	5670	10	1	21040488	1852	-8.48	3.21	12	0.01	-1038.00	2742.00	18000	20240627	-51.11	5910	20240319	48.90	9000	-2.22	20250106	8310	5.90	20250106	18000	-51.11	20240627	5910	48.90	20240319	1.03	N	371950	500	105 억	81515	N	N	N	N
98	20250108	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	40	2	0.45	148764430	16899	85.05	8820	8960	8700	11470	6190	8830	8803.15	0.37	3522	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1866	-8.55	3.23	12	0.08	-1038.00	2742.00	18000	20240627	-50.72	5910	20240319	50.08	9000	-1.44	20250106	8310	6.74	20250106	18000	-50.72	20240627	5910	50.08	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
99	20250108	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	10	2	0.11	135129460	15357	77.29	8820	8960	8700	11470	6190	8830	8799.21	0.37	3392	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1860	-8.52	3.22	12	0.07	-1038.00	2742.00	18000	20240627	-50.89	5910	20240319	49.58	9000	-1.78	20250106	8310	6.38	20250106	18000	-50.89	20240627	5910	49.58	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
100	20250108	141119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	10	2	0.11	122117040	13878	69.85	8820	8960	8700	11470	6190	8830	8799.33	0.37	2942	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1860	-8.52	3.22	12	0.07	-1038.00	2742.00	18000	20240627	-50.89	5910	20240319	49.58	9000	-1.78	20250106	8310	6.38	20250106	18000	-50.89	20240627	5910	49.58	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
101	20250108	131116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-70	5	-0.79	112912300	12830	64.57	8820	8960	8700	11470	6190	8830	8800.65	0.37	2714	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1843	-8.44	3.19	12	0.06	-1038.00	2742.00	18000	20240627	-51.33	5910	20240319	48.22	9000	-2.67	20250106	8310	5.42	20250106	18000	-51.33	20240627	5910	48.22	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
102	20250108	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-30	5	-0.34	83474740	9463	47.63	8820	8960	8700	11470	6190	8830	8821.17	0.37	4466	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1852	-8.48	3.21	12	0.04	-1038.00	2742.00	18000	20240627	-51.11	5910	20240319	48.90	9000	-2.22	20250106	8310	5.90	20250106	18000	-51.11	20240627	5910	48.90	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
103	20250108	111115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	0	3	0.00	25856100	2937	14.78	8820	8960	8700	11470	6190	8830	8803.58	0.37	-209	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1858	-8.51	3.22	12	0.01	-1038.00	2742.00	18000	20240627	-50.94	5910	20240319	49.41	9000	-1.89	20250106	8310	6.26	20250106	18000	-50.94	20240627	5910	49.41	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
104	20250108	101116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	10	2	0.11	18068060	2055	10.34	8820	8960	8700	11470	6190	8830	8792.24	0.37	248	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1860	-8.52	3.22	12	0.01	-1038.00	2742.00	18000	20240627	-50.89	5910	20240319	49.58	9000	-1.78	20250106	8310	6.38	20250106	18000	-50.89	20240627	5910	49.58	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
105	20250108	091116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-40	5	-0.45	1309620	149	0.75	8820	8820	8700	11470	6190	8830	8789.40	0.37	-111	9083	8956	8873	8746	8663	8915	8705	105	2640	500	5650	10	1	21040488	1849	-8.47	3.21	12	0.00	-1038.00	2742.00	18000	20240627	-51.17	5910	20240319	48.73	9000	-2.33	20250106	8310	5.78	20250106	18000	-51.17	20240627	5910	48.73	20240319	1.03	N	371950	500	105 억	77988	N	N	N	N
106	20250107	161104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-150	5	-1.67	176358720	19849	66.08	8980	9000	8790	11670	6290	8980	8885.02	0.40	-6194	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1858	-8.51	3.22	12	0.09	-1038.00	2742.00	18000	20240627	-50.94	5910	20240319	49.41	9000	0.00	20250106	8310	6.26	20250106	18000	-50.94	20240627	5910	49.41	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
107	20250107	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-180	5	-2.00	168897680	19002	63.26	8980	9000	8790	11670	6290	8980	8888.42	0.40	-5450	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1852	-8.48	3.21	12	0.09	-1038.00	2742.00	18000	20240627	-51.11	5910	20240319	48.90	9000	0.00	20250106	8310	5.90	20250106	18000	-51.11	20240627	5910	48.90	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
108	20250107	141106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	-80	5	-0.89	149447390	16801	55.93	8980	9000	8790	11670	6290	8980	8895.15	0.40	-5343	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1873	-8.57	3.25	12	0.08	-1038.00	2742.00	18000	20240627	-50.56	5910	20240319	50.59	9000	0.00	20250106	8310	7.10	20250106	18000	-50.56	20240627	5910	50.59	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
109	20250107	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-130	5	-1.45	143686180	16154	53.77	8980	9000	8790	11670	6290	8980	8894.77	0.40	-5393	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1862	-8.53	3.23	12	0.08	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	9000	0.00	20250106	8310	6.50	20250106	18000	-50.83	20240627	5910	49.75	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
110	20250107	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-100	5	-1.11	84655140	9488	31.58	8980	9000	8790	11670	6290	8980	8922.34	0.40	744	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1868	-8.55	3.24	12	0.05	-1038.00	2742.00	18000	20240627	-50.67	5910	20240319	50.25	9000	0.00	20250106	8310	6.86	20250106	18000	-50.67	20240627	5910	50.25	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
111	20250107	111102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	0	3	0.00	73576640	8244	27.44	8980	9000	8790	11670	6290	8980	8924.87	0.40	1257	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1889	-8.65	3.27	12	0.04	-1038.00	2742.00	18000	20240627	-50.11	5910	20240319	51.95	9000	0.00	20250106	8310	8.06	20250106	18000	-50.11	20240627	5910	51.95	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
112	20250107	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	-40	5	-0.45	66401040	7441	24.77	8980	9000	8790	11670	6290	8980	8923.67	0.40	1509	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1881	-8.61	3.26	12	0.04	-1038.00	2742.00	18000	20240627	-50.33	5910	20240319	51.27	9000	0.00	20250106	8310	7.58	20250106	18000	-50.33	20240627	5910	51.27	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
113	20250107	091111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	10	2	0.11	11664450	1314	4.37	8980	9000	8790	11670	6290	8980	8877.05	0.40	100	9453	9216	8763	8526	8073	9335	8645	105	2690	500	5740	10	1	21040488	1892	-8.66	3.28	12	0.01	-1038.00	2742.00	18000	20240627	-50.06	5910	20240319	52.12	9000	0.00	20250106	8310	8.18	20250106	18000	-50.06	20240627	5910	52.12	20240319	1.05	N	371950	500	105 억	84130	N	N	N	N
114	20250106	161053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	360	2	4.18	265372150	30010	260.41	8620	9000	8310	11200	6040	8620	8842.79	0.34	12374	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1889	-8.65	3.27	12	0.14	-1038.00	2742.00	18000	20240627	-50.11	5910	20240319	51.95	9000	-0.22	20250106	8310	8.06	20250106	18000	-50.11	20240627	5910	51.95	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
115	20250106	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	330	2	3.83	255926120	28956	251.27	8620	9000	8310	11200	6040	8620	8838.45	0.34	11655	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1883	-8.62	3.26	12	0.14	-1038.00	2742.00	18000	20240627	-50.28	5910	20240319	51.44	9000	-0.56	20250106	8310	7.70	20250106	18000	-50.28	20240627	5910	51.44	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
116	20250106	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	370	2	4.29	227542540	25793	223.82	8620	8990	8310	11200	6040	8620	8821.87	0.34	9937	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1892	-8.66	3.28	12	0.12	-1038.00	2742.00	18000	20240627	-50.06	5910	20240319	52.12	8990	0.00	20250106	8310	8.18	20250106	18000	-50.06	20240627	5910	52.12	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
117	20250106	131043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	270	2	3.13	139991100	15986	138.72	8620	8890	8310	11200	6040	8620	8757.11	0.34	2798	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1870	-8.56	3.24	12	0.08	-1038.00	2742.00	18000	20240627	-50.61	5910	20240319	50.42	8980	-1.00	20250102	8310	6.98	20250106	18000	-50.61	20240627	5910	50.42	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
118	20250106	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	100	2	1.16	80728610	9279	80.52	8620	8790	8310	11200	6040	8620	8700.14	0.34	1681	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1835	-8.40	3.18	12	0.04	-1038.00	2742.00	18000	20240627	-51.56	5910	20240319	47.55	8980	-2.90	20250102	8310	4.93	20250106	18000	-51.56	20240627	5910	47.55	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
119	20250106	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	140	2	1.62	31274420	3588	31.14	8620	8790	8620	11200	6040	8620	8716.39	0.34	294	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1843	-8.44	3.19	12	0.02	-1038.00	2742.00	18000	20240627	-51.33	5910	20240319	48.22	8980	-2.45	20250102	8450	3.67	20250102	18000	-51.33	20240627	5910	48.22	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
120	20250106	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	150	2	1.74	28020550	3216	27.91	8620	8790	8620	11200	6040	8620	8712.86	0.34	132	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1845	-8.45	3.20	12	0.02	-1038.00	2742.00	18000	20240627	-51.28	5910	20240319	48.39	8980	-2.34	20250102	8450	3.79	20250102	18000	-51.28	20240627	5910	48.39	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
121	20250106	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	70	2	0.81	2481310	286	2.48	8620	8790	8620	11200	6040	8620	8675.91	0.34	157	8800	8710	8590	8500	8380	8755	8545	105	2580	500	5510	10	1	21040488	1828	-8.37	3.17	12	0.00	-1038.00	2742.00	18000	20240627	-51.72	5910	20240319	47.04	8980	-3.23	20250102	8450	2.84	20250102	18000	-51.72	20240627	5910	47.04	20240319	1.05	N	371950	500	105 억	72339	N	N	N	N
122	20250103	161040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	150	2	1.77	99013470	11524	37.93	8570	8680	8470	11010	5930	8470	8591.94	0.32	4324	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1814	-8.30	3.14	12	0.05	-1038.00	2742.00	18000	20240627	-52.11	5910	20240319	45.85	8980	-4.01	20250102	8450	2.01	20250102	18000	-52.11	20240627	5910	45.85	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
123	20250103	151043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	140	2	1.65	93085830	10835	35.66	8570	8680	8470	11010	5930	8470	8591.22	0.32	4071	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1812	-8.29	3.14	12	0.05	-1038.00	2742.00	18000	20240627	-52.17	5910	20240319	45.69	8980	-4.12	20250102	8450	1.89	20250102	18000	-52.17	20240627	5910	45.69	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
124	20250103	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	200	2	2.36	78462060	9137	30.07	8570	8680	8470	11010	5930	8470	8587.29	0.32	3114	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1824	-8.35	3.16	12	0.04	-1038.00	2742.00	18000	20240627	-51.83	5910	20240319	46.70	8980	-3.45	20250102	8450	2.60	20250102	18000	-51.83	20240627	5910	46.70	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
125	20250103	131043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	210	2	2.48	73165540	8526	28.06	8570	8680	8470	11010	5930	8470	8581.46	0.32	2716	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1826	-8.36	3.17	12	0.04	-1038.00	2742.00	18000	20240627	-51.78	5910	20240319	46.87	8980	-3.34	20250102	8450	2.72	20250102	18000	-51.78	20240627	5910	46.87	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
126	20250103	121042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	180	2	2.13	67379640	7857	25.86	8570	8670	8470	11010	5930	8470	8575.75	0.32	2412	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1820	-8.33	3.15	12	0.04	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	8980	-3.67	20250102	8450	2.37	20250102	18000	-51.94	20240627	5910	46.36	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
127	20250103	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	180	2	2.13	59929010	6996	23.02	8570	8650	8470	11010	5930	8470	8566.18	0.32	2268	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1820	-8.33	3.15	12	0.03	-1038.00	2742.00	18000	20240627	-51.94	5910	20240319	46.36	8980	-3.67	20250102	8450	2.37	20250102	18000	-51.94	20240627	5910	46.36	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
128	20250103	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	130	2	1.53	15396970	1806	5.94	8570	8650	8470	11010	5930	8470	8525.45	0.32	877	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1809	-8.29	3.14	12	0.01	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	8980	-4.23	20250102	8450	1.78	20250102	18000	-52.22	20240627	5910	45.52	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
129	20250103	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	50	2	0.59	1952500	230	0.76	8570	8570	8470	11010	5930	8470	8489.13	0.32	-102	9163	8816	8633	8286	8103	8725	8195	105	2540	500	5420	10	1	21040488	1793	-8.21	3.11	12	0.00	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	8980	-5.12	20250102	8450	0.83	20250102	18000	-52.67	20240627	5910	44.16	20240319	1.05	N	371950	500	105 억	68015	N	N	N	N
130	20250102	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-380	5	-4.29	260428330	30385	281.37	8850	8980	8450	11500	6200	8850	8570.95	0.38	-11660	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1782	-8.16	3.09	12	0.14	-1038.00	2742.00	18000	20240627	-52.94	5910	20240319	43.32	8980	-5.68	20250102	8450	0.24	20250102	18000	-52.94	20240627	5910	43.32	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N
131	20250102	151032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-370	5	-4.18	241411180	28146	260.64	8850	8980	8450	11500	6200	8850	8577.10	0.38	-10730	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1784	-8.17	3.09	12	0.13	-1038.00	2742.00	18000	20240627	-52.89	5910	20240319	43.49	8980	-5.57	20250102	8450	0.36	20250102	18000	-52.89	20240627	5910	43.49	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N
132	20250102	141029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	-260	5	-2.94	210677990	24530	227.15	8850	8980	8450	11500	6200	8850	8588.58	0.38	-9099	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1807	-8.28	3.13	12	0.12	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	8980	-4.34	20250102	8450	1.66	20250102	18000	-52.28	20240627	5910	45.35	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N
133	20250102	131033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-320	5	-3.62	177157090	20590	190.67	8850	8980	8500	11500	6200	8850	8604.04	0.38	-5672	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1795	-8.22	3.11	12	0.10	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	8980	-5.01	20250102	8500	0.35	20250102	18000	-52.61	20240627	5910	44.33	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N
134	20250102	121029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-250	5	-2.82	160868680	18686	173.03	8850	8980	8500	11500	6200	8850	8609.05	0.38	-4074	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1809	-8.29	3.14	12	0.09	-1038.00	2742.00	18000	20240627	-52.22	5910	20240319	45.52	8980	-4.23	20250102	8500	1.18	20250102	18000	-52.22	20240627	5910	45.52	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N
135	20250102	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	-180	5	-2.03	78750950	9146	84.69	8850	8980	8500	11500	6200	8850	8610.43	0.38	-378	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1824	-8.35	3.16	12	0.04	-1038.00	2742.00	18000	20240627	-51.83	5910	20240319	46.70	8980	-3.45	20250102	8500	2.00	20250102	18000	-51.83	20240627	5910	46.70	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N
136	20250102	101027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	50	2	0.56	6743990	765	7.08	8850	8980	8760	11500	6200	8850	8815.67	0.38	-511	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1873	-8.57	3.25	12	0.00	-1038.00	2742.00	18000	20240627	-50.56	5910	20240319	50.59	8980	-0.89	20250102	8760	1.60	20250102	18000	-50.56	20240627	5910	50.59	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N
137	20250102	091017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	0	3	0.00	0	0	0.00	0	0	0	11500	6200	8850	0.00	0.38	0	9256	9052	8776	8572	8296	8915	8435	105	2650	500	5660	10	1	21040488	1862	-8.53	3.23	12	0.00	-1038.00	2742.00	18000	20240627	-50.83	5910	20240319	49.75	0	0.00	0	0	0.00	0	18000	-50.83	20240627	5910	49.75	20240319	1.07	N	371950	500	105 억	79492	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History