KissMeData/032820/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2155	35	2	1.65	11096160000	5138826	90.52	2180	2200	2130	2755	1485	2120	2159.29	2.53	-311824	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3480	65.30	3.21	12	3.18	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	2275	-5.27	20250122	1659	29.90	20250102	3300	-34.70	20240718	1261	70.90	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
3	20250124	150420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2140	20	2	0.94	10356070470	4794757	84.46	2180	2200	2130	2755	1485	2120	2159.87	2.53	-221186	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3456	64.85	3.18	12	2.97	33.00	672.00	3300	20240718	-35.15	1261	20240201	69.71	2275	-5.93	20250122	1659	28.99	20250102	3300	-35.15	20240718	1261	69.71	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
4	20250124	140420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2140	20	2	0.94	9455688780	4373656	77.04	2180	2200	2130	2755	1485	2120	2161.96	2.53	-260973	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3456	64.85	3.18	12	2.71	33.00	672.00	3300	20240718	-35.15	1261	20240201	69.71	2275	-5.93	20250122	1659	28.99	20250102	3300	-35.15	20240718	1261	69.71	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
5	20250124	130420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2140	20	2	0.94	8973145270	4148337	73.07	2180	2200	2130	2755	1485	2120	2163.07	2.53	-291545	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3456	64.85	3.18	12	2.57	33.00	672.00	3300	20240718	-35.15	1261	20240201	69.71	2275	-5.93	20250122	1659	28.99	20250102	3300	-35.15	20240718	1261	69.71	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
6	20250124	120418	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2145	25	2	1.18	8053666255	3718565	65.50	2180	2200	2140	2755	1485	2120	2165.80	2.53	-153405	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3464	65.00	3.19	12	2.30	33.00	672.00	3300	20240718	-35.00	1261	20240201	70.10	2275	-5.71	20250122	1659	29.29	20250102	3300	-35.00	20240718	1261	70.10	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
7	20250124	110419	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2155	35	2	1.65	7280827525	3358325	59.16	2180	2200	2140	2755	1485	2120	2167.99	2.53	-65742	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3480	65.30	3.21	12	2.08	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	2275	-5.27	20250122	1659	29.90	20250102	3300	-34.70	20240718	1261	70.90	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
8	20250124	100418	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2165	45	2	2.12	5938758690	2736557	48.20	2180	2200	2140	2755	1485	2120	2170.16	2.53	-158279	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3496	65.61	3.22	12	1.69	33.00	672.00	3300	20240718	-34.39	1261	20240201	71.69	2275	-4.84	20250122	1659	30.50	20250102	3300	-34.39	20240718	1261	71.69	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
9	20250124	090420	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2160	40	2	1.89	1673971410	769664	13.56	2180	2200	2160	2755	1485	2120	2174.94	2.53	-231234	2246	2182	2146	2082	2046	2165	2065	807	635	500	1350	5	1	161472093	3488	65.45	3.21	12	0.48	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	2275	-5.05	20250122	1659	30.20	20250102	3300	-34.55	20240718	1261	71.29	20240201	4.12	N	032820	500	807 억	4086805	N	N	2	N	N
10	20250123	160419	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2120	-65	5	-2.97	11911005575	5526849	29.10	2205	2210	2110	2840	1530	2185	2155.12	3.08	-889663	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3423	64.24	3.15	12	3.42	33.00	672.00	3300	20240718	-35.76	1261	20240201	68.12	2275	-6.81	20250122	1659	27.79	20250102	3300	-35.76	20240718	1261	68.12	20240201	4.21	N	032820	500	807 억	4972666	N	N	2	N	N
11	20250123	150417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2110	-75	5	-3.43	11487638780	5327061	28.05	2205	2210	2110	2840	1530	2185	2156.46	3.08	-877027	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3407	63.94	3.14	12	3.30	33.00	672.00	3300	20240718	-36.06	1261	20240201	67.33	2275	-7.25	20250122	1659	27.19	20250102	3300	-36.06	20240718	1261	67.33	20240201	4.21	N	032820	500	807 억	4972666	N	N	288	N	N
12	20250123	140418	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2150	-35	5	-1.60	9716490285	4494440	23.66	2205	2210	2130	2840	1530	2185	2161.88	3.08	-608984	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3472	65.15	3.20	12	2.78	33.00	672.00	3300	20240718	-34.85	1261	20240201	70.50	2275	-5.49	20250122	1659	29.60	20250102	3300	-34.85	20240718	1261	70.50	20240201	4.21	N	032820	500	807 억	4972666	N	N	288	N	N
13	20250123	130416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2145	-40	5	-1.83	9122716395	4218188	22.21	2205	2210	2130	2840	1530	2185	2162.70	3.08	-561161	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3464	65.00	3.19	12	2.61	33.00	672.00	3300	20240718	-35.00	1261	20240201	70.10	2275	-5.71	20250122	1659	29.29	20250102	3300	-35.00	20240718	1261	70.10	20240201	4.21	N	032820	500	807 억	4972666	N	N	288	N	N
14	20250123	120417	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2145	-40	5	-1.83	8548950130	3950388	20.80	2205	2210	2130	2840	1530	2185	2164.07	3.08	-473832	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3464	65.00	3.19	12	2.45	33.00	672.00	3300	20240718	-35.00	1261	20240201	70.10	2275	-5.71	20250122	1659	29.29	20250102	3300	-35.00	20240718	1261	70.10	20240201	4.21	N	032820	500	807 억	4972666	N	N	288	N	N
15	20250123	110418	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2145	-40	5	-1.83	7949765160	3671222	19.33	2205	2210	2130	2840	1530	2185	2165.42	3.08	-434678	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3464	65.00	3.19	12	2.27	33.00	672.00	3300	20240718	-35.00	1261	20240201	70.10	2275	-5.71	20250122	1659	29.29	20250102	3300	-35.00	20240718	1261	70.10	20240201	4.21	N	032820	500	807 억	4972666	N	N	288	N	N
16	20250123	100416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2155	-30	5	-1.37	5748532900	2644605	13.92	2205	2210	2150	2840	1530	2185	2173.67	3.08	-240371	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3480	65.30	3.21	12	1.64	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	2275	-5.27	20250122	1659	29.90	20250102	3300	-34.70	20240718	1261	70.90	20240201	4.21	N	032820	500	807 억	4972666	N	N	288	N	N
17	20250123	090416	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2200	15	2	0.69	1064986540	484691	2.55	2205	2210	2185	2840	1530	2185	2197.30	3.08	-141860	2368	2276	2183	2091	1998	2322	2137	807	655	500	1390	5	1	161472093	3552	66.67	3.27	12	0.30	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	2275	-3.30	20250122	1659	32.61	20250102	3300	-33.33	20240718	1261	74.46	20240201	4.21	N	032820	500	807 억	4972666	N	N	288	N	N
18	20250122	160415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2185	120	2	5.81	41284744130	18822474	559.13	2095	2275	2090	2680	1450	2065	2193.38	2.05	1666420	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3528	66.21	3.25	12	11.66	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	2275	-3.96	20250122	1659	31.71	20250102	3300	-33.79	20240718	1261	73.28	20240201	4.23	N	032820	500	807 억	3309395	N	N	288	N	N
19	20250122	150415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2185	120	2	5.81	39934111165	18205289	540.80	2095	2275	2090	2680	1450	2065	2193.55	2.05	1665386	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3528	66.21	3.25	12	11.27	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	2275	-3.96	20250122	1659	31.71	20250102	3300	-33.79	20240718	1261	73.28	20240201	4.23	N	032820	500	807 억	3309395	N	N	1	N	N
20	20250122	140413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2185	120	2	5.81	37346441010	17023517	505.69	2095	2275	2090	2680	1450	2065	2193.82	2.05	1718360	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3528	66.21	3.25	12	10.54	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	2275	-3.96	20250122	1659	31.71	20250102	3300	-33.79	20240718	1261	73.28	20240201	4.23	N	032820	500	807 억	3309395	N	N	1	N	N
21	20250122	130415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2185	120	2	5.81	34889578415	15902757	472.40	2095	2275	2090	2680	1450	2065	2193.94	2.05	1694445	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3528	66.21	3.25	12	9.85	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	2275	-3.96	20250122	1659	31.71	20250102	3300	-33.79	20240718	1261	73.28	20240201	4.23	N	032820	500	807 억	3309395	N	N	1	N	N
22	20250122	120414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2200	135	2	6.54	33063491965	15068159	447.61	2095	2275	2090	2680	1450	2065	2194.27	2.05	1864103	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3552	66.67	3.27	12	9.33	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	2275	-3.30	20250122	1659	32.61	20250102	3300	-33.33	20240718	1261	74.46	20240201	4.23	N	032820	500	807 억	3309395	N	N	1	N	N
23	20250122	110415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2185	120	2	5.81	31283024010	14253563	423.41	2095	2275	2090	2680	1450	2065	2194.75	2.05	1727159	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3528	66.21	3.25	12	8.83	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	2275	-3.96	20250122	1659	31.71	20250102	3300	-33.79	20240718	1261	73.28	20240201	4.23	N	032820	500	807 억	3309395	N	N	1	N	N
24	20250122	100415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2190	125	2	6.05	28257256915	12868484	382.27	2095	2275	2090	2680	1450	2065	2195.85	2.05	1592788	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3536	66.36	3.26	12	7.97	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	2275	-3.74	20250122	1659	32.01	20250102	3300	-33.64	20240718	1261	73.67	20240201	4.23	N	032820	500	807 억	3309395	N	N	1	N	N
25	20250122	090415	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2130	65	2	3.15	1724100670	813249	24.16	2095	2150	2090	2680	1450	2065	2120.04	2.05	223295	2115	2090	2070	2045	2025	2080	2035	807	615	500	1320	5	1	161472093	3439	64.55	3.17	12	0.50	33.00	672.00	3300	20240718	-35.45	1261	20240201	68.91	2190	-2.74	20250117	1659	28.39	20250102	3300	-35.45	20240718	1261	68.91	20240201	4.23	N	032820	500	807 억	3309395	N	N	1	N	N
26	20250121	160413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	5	2	0.24	6883954025	3326870	41.28	2070	2095	2050	2675	1445	2060	2069.20	1.78	440134	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3322	62.58	3.07	12	2.07	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2190	-5.71	20250117	1659	24.47	20250102	3300	-37.42	20240718	1261	63.76	20240201	3.84	N	032820	500	804 억	2866851	N	N	1	N	N
27	20250121	150414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2075	15	2	0.73	6457867280	3120926	38.72	2070	2095	2050	2675	1445	2060	2069.22	1.78	403287	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3338	62.88	3.09	12	1.94	33.00	672.00	3300	20240718	-37.12	1261	20240201	64.55	2190	-5.25	20250117	1659	25.08	20250102	3300	-37.12	20240718	1261	64.55	20240201	3.84	N	032820	500	804 억	2866851	N	N	8465	N	N
28	20250121	140414	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	5	2	0.24	5768720455	2787881	34.59	2070	2095	2050	2675	1445	2060	2069.21	1.78	310554	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3322	62.58	3.07	12	1.73	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2190	-5.71	20250117	1659	24.47	20250102	3300	-37.42	20240718	1261	63.76	20240201	3.84	N	032820	500	804 억	2866851	N	N	8465	N	N
29	20250121	130413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	5	2	0.24	5292198010	2557288	31.73	2070	2095	2050	2675	1445	2060	2069.46	1.78	285044	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3322	62.58	3.07	12	1.59	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2190	-5.71	20250117	1659	24.47	20250102	3300	-37.42	20240718	1261	63.76	20240201	3.84	N	032820	500	804 억	2866851	N	N	8465	N	N
30	20250121	120404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	5	2	0.24	4928700455	2381119	29.54	2070	2095	2050	2675	1445	2060	2069.91	1.78	277692	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3322	62.58	3.07	12	1.48	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2190	-5.71	20250117	1659	24.47	20250102	3300	-37.42	20240718	1261	63.76	20240201	3.84	N	032820	500	804 억	2866851	N	N	8465	N	N
31	20250121	110357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	5	2	0.24	4444165210	2146524	26.63	2070	2095	2050	2675	1445	2060	2070.40	1.78	263982	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3322	62.58	3.07	12	1.33	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2190	-5.71	20250117	1659	24.47	20250102	3300	-37.42	20240718	1261	63.76	20240201	3.84	N	032820	500	804 억	2866851	N	N	8465	N	N
32	20250121	100352	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2060	0	3	0.00	3152180520	1520865	18.87	2070	2095	2050	2675	1445	2060	2072.62	1.78	40908	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3314	62.42	3.07	12	0.95	33.00	672.00	3300	20240718	-37.58	1261	20240201	63.36	2190	-5.94	20250117	1659	24.17	20250102	3300	-37.58	20240718	1261	63.36	20240201	3.84	N	032820	500	804 억	2866851	N	N	8465	N	N
33	20250121	090413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	5	2	0.24	515619200	249301	3.09	2070	2080	2060	2675	1445	2060	2068.26	1.78	-50180	2173	2116	2083	2026	1993	2100	2010	804	615	500	1310	5	1	160888328	3322	62.58	3.07	12	0.15	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2190	-5.71	20250117	1659	24.47	20250102	3300	-37.42	20240718	1261	63.76	20240201	3.84	N	032820	500	804 억	2866851	N	N	8465	N	N
34	20250120	160411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2060	15	2	0.73	16665029100	7995737	37.81	2065	2140	2050	2655	1435	2045	2084.28	1.74	81322	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3314	62.42	3.07	12	4.97	33.00	672.00	3300	20240718	-37.58	1261	20240201	63.36	2190	-5.94	20250117	1659	24.17	20250102	3300	-37.58	20240718	1261	63.36	20240201	3.80	N	032820	500	804 억	2795261	N	N	8465	N	N
35	20250120	150413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2060	15	2	0.73	16079661220	7711328	36.47	2065	2140	2050	2655	1435	2045	2085.22	1.74	131719	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3314	62.42	3.07	12	4.79	33.00	672.00	3300	20240718	-37.58	1261	20240201	63.36	2190	-5.94	20250117	1659	24.17	20250102	3300	-37.58	20240718	1261	63.36	20240201	3.80	N	032820	500	804 억	2795261	N	N	4	N	N
36	20250120	140412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	35	2	1.71	14839978300	7109457	33.62	2065	2140	2050	2655	1435	2045	2087.38	1.74	212453	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3346	63.03	3.10	12	4.42	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2190	-5.02	20250117	1659	25.38	20250102	3300	-36.97	20240718	1261	64.95	20240201	3.80	N	032820	500	804 억	2795261	N	N	4	N	N
37	20250120	130411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2090	45	2	2.20	13713222460	6567227	31.06	2065	2140	2050	2655	1435	2045	2088.16	1.74	420587	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3363	63.33	3.11	12	4.08	33.00	672.00	3300	20240718	-36.67	1261	20240201	65.74	2190	-4.57	20250117	1659	25.98	20250102	3300	-36.67	20240718	1261	65.74	20240201	3.80	N	032820	500	804 억	2795261	N	N	4	N	N
38	20250120	120413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2085	40	2	1.96	12980474925	6215200	29.39	2065	2140	2050	2655	1435	2045	2088.54	1.74	426243	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3355	63.18	3.10	12	3.86	33.00	672.00	3300	20240718	-36.82	1261	20240201	65.34	2190	-4.79	20250117	1659	25.68	20250102	3300	-36.82	20240718	1261	65.34	20240201	3.80	N	032820	500	804 억	2795261	N	N	4	N	N
39	20250120	110413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2110	65	2	3.18	11510298020	5513915	26.08	2065	2140	2050	2655	1435	2045	2087.53	1.74	325252	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3395	63.94	3.14	12	3.43	33.00	672.00	3300	20240718	-36.06	1261	20240201	67.33	2190	-3.65	20250117	1659	27.19	20250102	3300	-36.06	20240718	1261	67.33	20240201	3.80	N	032820	500	804 억	2795261	N	N	4	N	N
40	20250120	100412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2105	60	2	2.93	7494941745	3601656	17.03	2065	2140	2050	2655	1435	2045	2081.02	1.74	193469	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3387	63.79	3.13	12	2.24	33.00	672.00	3300	20240718	-36.21	1261	20240201	66.93	2190	-3.88	20250117	1659	26.88	20250102	3300	-36.21	20240718	1261	66.93	20240201	3.80	N	032820	500	804 억	2795261	N	N	4	N	N
41	20250120	090413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2070	25	2	1.22	2172678520	1037403	4.91	2065	2140	2065	2655	1435	2045	2094.56	1.74	187303	2248	2146	2088	1986	1928	2117	1957	804	610	500	1300	5	1	160888328	3330	62.73	3.08	12	0.64	33.00	672.00	3300	20240718	-37.27	1261	20240201	64.16	2190	-5.48	20250117	1659	24.77	20250102	3300	-37.27	20240718	1261	64.16	20240201	3.80	N	032820	500	804 억	2795261	N	N	4	N	N
42	20250117	160411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2045	88	2	4.50	43766316893	20953420	452.67	2055	2190	2030	2540	1370	1957	2088.79	2.85	-1774246	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3290	61.97	3.04	12	13.02	33.00	672.00	3300	20240718	-38.03	1261	20240201	62.17	2190	-6.62	20250117	1659	23.27	20250102	3300	-38.03	20240718	1261	62.17	20240201	3.84	N	032820	500	804 억	4587917	N	N	4	N	N
43	20250117	150411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2055	98	2	5.01	42453063198	20311593	438.81	2055	2190	2030	2540	1370	1957	2090.10	2.85	-1872574	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3306	62.27	3.06	12	12.62	33.00	672.00	3300	20240718	-37.73	1261	20240201	62.97	2190	-6.16	20250117	1659	23.87	20250102	3300	-37.73	20240718	1261	62.97	20240201	3.84	N	032820	500	804 억	4587917	N	N	0	N	N
44	20250117	140412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2060	103	2	5.26	40416309973	19323088	417.45	2055	2190	2030	2540	1370	1957	2091.62	2.85	-2109871	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3314	62.42	3.07	12	12.01	33.00	672.00	3300	20240718	-37.58	1261	20240201	63.36	2190	-5.94	20250117	1659	24.17	20250102	3300	-37.58	20240718	1261	63.36	20240201	3.84	N	032820	500	804 억	4587917	N	N	0	N	N
45	20250117	130411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2050	93	2	4.75	38796160843	18536545	400.46	2055	2190	2030	2540	1370	1957	2092.96	2.85	-2119739	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3298	62.12	3.05	12	11.52	33.00	672.00	3300	20240718	-37.88	1261	20240201	62.57	2190	-6.39	20250117	1659	23.57	20250102	3300	-37.88	20240718	1261	62.57	20240201	3.84	N	032820	500	804 억	4587917	N	N	0	N	N
46	20250117	120413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2060	103	2	5.26	37758683173	18032260	389.57	2055	2190	2030	2540	1370	1957	2093.96	2.85	-2105814	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3314	62.42	3.07	12	11.21	33.00	672.00	3300	20240718	-37.58	1261	20240201	63.36	2190	-5.94	20250117	1659	24.17	20250102	3300	-37.58	20240718	1261	63.36	20240201	3.84	N	032820	500	804 억	4587917	N	N	0	N	N
47	20250117	110412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2080	123	2	6.29	35492909823	16934178	365.84	2055	2190	2030	2540	1370	1957	2095.94	2.85	-1957372	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3346	63.03	3.10	12	10.53	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	2190	-5.02	20250117	1659	25.38	20250102	3300	-36.97	20240718	1261	64.95	20240201	3.84	N	032820	500	804 억	4587917	N	N	0	N	N
48	20250117	100413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2065	108	2	5.52	30264653053	14408311	311.28	2055	2190	2030	2540	1370	1957	2100.51	2.85	-1644847	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3322	62.58	3.07	12	8.96	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	2190	-5.71	20250117	1659	24.47	20250102	3300	-37.42	20240718	1261	63.76	20240201	3.84	N	032820	500	804 억	4587917	N	N	0	N	N
49	20250117	090413	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	2100	143	2	7.31	5809296643	2814127	60.80	2055	2120	2030	2540	1370	1957	2064.38	2.85	34303	1991	1974	1952	1935	1913	1982	1943	804	583	500	1250	5	1	160888328	3379	63.64	3.12	12	1.75	33.00	672.00	3300	20240718	-36.36	1261	20240201	66.53	2120	-0.94	20250117	1659	26.58	20250102	3300	-36.36	20240718	1261	66.53	20240201	3.84	N	032820	500	804 억	4587917	N	N	0	N	N
50	20250116	160410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1957	60	2	3.16	8881405913	4566349	144.99	1933	1969	1930	2465	1328	1897	1944.93	2.36	793189	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3149	59.30	2.91	12	2.84	33.00	672.00	3300	20240718	-40.70	1261	20240201	55.19	2015	-2.88	20250110	1659	17.96	20250102	3300	-40.70	20240718	1261	55.19	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
51	20250116	150353	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1949	52	2	2.74	8222075383	4229105	134.29	1933	1969	1930	2465	1328	1897	1944.18	2.36	708255	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3136	59.06	2.90	12	2.63	33.00	672.00	3300	20240718	-40.94	1261	20240201	54.56	2015	-3.28	20250110	1659	17.48	20250102	3300	-40.94	20240718	1261	54.56	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
52	20250116	140412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1941	44	2	2.32	7082121179	3642833	115.67	1933	1969	1930	2465	1328	1897	1944.14	2.36	510990	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3123	58.82	2.89	12	2.26	33.00	672.00	3300	20240718	-41.18	1261	20240201	53.93	2015	-3.67	20250110	1659	17.00	20250102	3300	-41.18	20240718	1261	53.93	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
53	20250116	130411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1942	45	2	2.37	6710671323	3451531	109.60	1933	1969	1930	2465	1328	1897	1944.27	2.36	518529	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3124	58.85	2.89	12	2.15	33.00	672.00	3300	20240718	-41.15	1261	20240201	54.00	2015	-3.62	20250110	1659	17.06	20250102	3300	-41.15	20240718	1261	54.00	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
54	20250116	120412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1947	50	2	2.64	6230783109	3204425	101.75	1933	1969	1930	2465	1328	1897	1944.45	2.36	571500	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3132	59.00	2.90	12	1.99	33.00	672.00	3300	20240718	-41.00	1261	20240201	54.40	2015	-3.37	20250110	1659	17.36	20250102	3300	-41.00	20240718	1261	54.40	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
55	20250116	110412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1941	44	2	2.32	5424502639	2790060	88.59	1933	1969	1930	2465	1328	1897	1944.24	2.36	418274	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3123	58.82	2.89	12	1.73	33.00	672.00	3300	20240718	-41.18	1261	20240201	53.93	2015	-3.67	20250110	1659	17.00	20250102	3300	-41.18	20240718	1261	53.93	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
56	20250116	100412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1939	42	2	2.21	4974098203	2558092	81.23	1933	1969	1930	2465	1328	1897	1944.48	2.36	364456	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3120	58.76	2.89	12	1.59	33.00	672.00	3300	20240718	-41.24	1261	20240201	53.77	2015	-3.77	20250110	1659	16.88	20250102	3300	-41.24	20240718	1261	53.77	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
57	20250116	090412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1938	41	2	2.16	1247565500	644236	20.46	1933	1942	1930	2465	1328	1897	1936.57	2.36	72354	1941	1919	1901	1879	1861	1910	1870	804	568	500	1210	1	1	160888328	3118	58.73	2.88	12	0.40	33.00	672.00	3300	20240718	-41.27	1261	20240201	53.69	2015	-3.82	20250110	1659	16.82	20250102	3300	-41.27	20240718	1261	53.69	20240201	3.87	N	032820	500	804 억	3799436	N	N	135	N	N
58	20250115	160410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1897	-23	5	-1.20	5929832250	3122585	89.89	1908	1923	1883	2495	1344	1920	1899.00	2.37	-20616	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3052	57.48	2.82	12	1.94	33.00	672.00	3300	20240718	-42.52	1261	20240201	50.44	2015	-5.86	20250110	1659	14.35	20250102	3300	-42.52	20240718	1261	50.44	20240201	4.09	N	032820	500	804 억	3817061	N	N	135	N	N
59	20250115	150411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1897	-23	5	-1.20	5724827883	3014487	86.78	1908	1923	1883	2495	1344	1920	1899.09	2.37	-26630	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3052	57.48	2.82	12	1.87	33.00	672.00	3300	20240718	-42.52	1261	20240201	50.44	2015	-5.86	20250110	1659	14.35	20250102	3300	-42.52	20240718	1261	50.44	20240201	4.09	N	032820	500	804 억	3817061	N	N	45	N	N
60	20250115	140412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1901	-19	5	-0.99	5135299745	2704083	77.84	1908	1923	1883	2495	1344	1920	1899.07	2.37	26229	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3058	57.61	2.83	12	1.68	33.00	672.00	3300	20240718	-42.39	1261	20240201	50.75	2015	-5.66	20250110	1659	14.59	20250102	3300	-42.39	20240718	1261	50.75	20240201	4.09	N	032820	500	804 억	3817061	N	N	45	N	N
61	20250115	130410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1910	-10	5	-0.52	4705921946	2478634	71.35	1908	1923	1883	2495	1344	1920	1898.57	2.37	66178	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3073	57.88	2.84	12	1.54	33.00	672.00	3300	20240718	-42.12	1261	20240201	51.47	2015	-5.21	20250110	1659	15.13	20250102	3300	-42.12	20240718	1261	51.47	20240201	4.09	N	032820	500	804 억	3817061	N	N	45	N	N
62	20250115	120406	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1908	-12	5	-0.62	3840625062	2025547	58.31	1908	1915	1883	2495	1344	1920	1896.06	2.37	-58332	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3070	57.82	2.84	12	1.26	33.00	672.00	3300	20240718	-42.18	1261	20240201	51.31	2015	-5.31	20250110	1659	15.01	20250102	3300	-42.18	20240718	1261	51.31	20240201	4.09	N	032820	500	804 억	3817061	N	N	45	N	N
63	20250115	110411	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1887	-33	5	-1.72	3167420944	1671686	48.12	1908	1914	1883	2495	1344	1920	1894.71	2.37	-148114	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3036	57.18	2.81	12	1.04	33.00	672.00	3300	20240718	-42.82	1261	20240201	49.64	2015	-6.35	20250110	1659	13.74	20250102	3300	-42.82	20240718	1261	49.64	20240201	4.09	N	032820	500	804 억	3817061	N	N	45	N	N
64	20250115	100410	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1891	-29	5	-1.51	2347641230	1238989	35.67	1908	1914	1883	2495	1344	1920	1894.75	2.37	-99842	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3042	57.30	2.81	12	0.77	33.00	672.00	3300	20240718	-42.70	1261	20240201	49.96	2015	-6.15	20250110	1659	13.98	20250102	3300	-42.70	20240718	1261	49.96	20240201	4.09	N	032820	500	804 억	3817061	N	N	45	N	N
65	20250115	090412	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1904	-16	5	-0.83	456694837	240077	6.91	1908	1910	1889	2495	1344	1920	1902.09	2.37	-30616	1959	1939	1910	1890	1861	1949	1900	804	575	500	1220	1	1	160888328	3063	57.70	2.83	12	0.15	33.00	672.00	3300	20240718	-42.30	1261	20240201	50.99	2015	-5.51	20250110	1659	14.77	20250102	3300	-42.30	20240718	1261	50.99	20240201	4.09	N	032820	500	804 억	3817061	N	N	45	N	N
66	20250114	160408	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1920	3	2	0.16	6510516238	3397377	36.87	1915	1930	1881	2490	1342	1917	1916.33	2.18	306529	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3089	58.18	2.86	12	2.11	33.00	672.00	3300	20240718	-41.82	1261	20240201	52.26	2015	-4.71	20250110	1659	15.73	20250102	3300	-41.82	20240718	1261	52.26	20240201	3.65	N	032820	500	804 억	3500387	N	N	45	N	N
67	20250114	150409	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1921	4	2	0.21	6119465386	3193498	34.66	1915	1930	1881	2490	1342	1917	1916.23	2.18	278638	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3091	58.21	2.86	12	1.98	33.00	672.00	3300	20240718	-41.79	1261	20240201	52.34	2015	-4.67	20250110	1659	15.79	20250102	3300	-41.79	20240718	1261	52.34	20240201	3.65	N	032820	500	804 억	3500387	N	N	0	N	N
68	20250114	140409	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1918	1	2	0.05	5350984064	2792944	30.31	1915	1930	1881	2490	1342	1917	1915.89	2.18	146407	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3086	58.12	2.85	12	1.74	33.00	672.00	3300	20240718	-41.88	1261	20240201	52.10	2015	-4.81	20250110	1659	15.61	20250102	3300	-41.88	20240718	1261	52.10	20240201	3.65	N	032820	500	804 억	3500387	N	N	0	N	N
69	20250114	130408	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1920	3	2	0.16	4546393535	2372562	25.75	1915	1930	1881	2490	1342	1917	1916.24	2.18	232110	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3089	58.18	2.86	12	1.47	33.00	672.00	3300	20240718	-41.82	1261	20240201	52.26	2015	-4.71	20250110	1659	15.73	20250102	3300	-41.82	20240718	1261	52.26	20240201	3.65	N	032820	500	804 억	3500387	N	N	0	N	N
70	20250114	120406	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1921	4	2	0.21	4301050661	2244845	24.36	1915	1930	1881	2490	1342	1917	1915.97	2.18	218708	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3091	58.21	2.86	12	1.40	33.00	672.00	3300	20240718	-41.79	1261	20240201	52.34	2015	-4.67	20250110	1659	15.79	20250102	3300	-41.79	20240718	1261	52.34	20240201	3.65	N	032820	500	804 억	3500387	N	N	0	N	N
71	20250114	110408	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1921	4	2	0.21	3879129759	2025094	21.98	1915	1930	1881	2490	1342	1917	1915.53	2.18	182327	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3091	58.21	2.86	12	1.26	33.00	672.00	3300	20240718	-41.79	1261	20240201	52.34	2015	-4.67	20250110	1659	15.79	20250102	3300	-41.79	20240718	1261	52.34	20240201	3.65	N	032820	500	804 억	3500387	N	N	0	N	N
72	20250114	100407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1925	8	2	0.42	2369587761	1239752	13.46	1915	1928	1881	2490	1342	1917	1911.33	2.18	236151	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3097	58.33	2.86	12	0.77	33.00	672.00	3300	20240718	-41.67	1261	20240201	52.66	2015	-4.47	20250110	1659	16.03	20250102	3300	-41.67	20240718	1261	52.66	20240201	3.65	N	032820	500	804 억	3500387	N	N	0	N	N
73	20250114	090407	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1900	-17	5	-0.89	574220311	301194	3.27	1915	1915	1881	2490	1342	1917	1906.41	2.18	-16021	1999	1957	1897	1855	1795	1979	1877	804	573	500	1220	1	1	160888328	3057	57.58	2.83	12	0.19	33.00	672.00	3300	20240718	-42.42	1261	20240201	50.67	2015	-5.71	20250110	1659	14.53	20250102	3300	-42.42	20240718	1261	50.67	20240201	3.65	N	032820	500	804 억	3500387	N	N	0	N	N
74	20250113	160404	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1917	81	2	4.41	17319612881	9106972	63.89	1850	1939	1837	2385	1286	1836	1901.83	1.72	734680	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	3084	58.09	2.85	12	5.66	33.00	672.00	3300	20240718	-41.91	1261	20240201	52.02	2015	-4.86	20250110	1659	15.55	20250102	3300	-41.91	20240718	1261	52.02	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
75	20250113	150405	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1918	82	2	4.47	16721597400	8795166	61.71	1850	1939	1837	2385	1286	1836	1901.29	1.72	823106	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	3086	58.12	2.85	12	5.47	33.00	672.00	3300	20240718	-41.88	1261	20240201	52.10	2015	-4.81	20250110	1659	15.61	20250102	3300	-41.88	20240718	1261	52.10	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
76	20250113	140401	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1922	86	2	4.68	15305687847	8056308	56.52	1850	1939	1837	2385	1286	1836	1899.91	1.72	800077	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	3092	58.24	2.86	12	5.01	33.00	672.00	3300	20240718	-41.76	1261	20240201	52.42	2015	-4.62	20250110	1659	15.85	20250102	3300	-41.76	20240718	1261	52.42	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
77	20250113	130359	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1927	91	2	4.96	14245392171	7502895	52.64	1850	1939	1837	2385	1286	1836	1898.72	1.72	843189	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	3100	58.39	2.87	12	4.66	33.00	672.00	3300	20240718	-41.61	1261	20240201	52.82	2015	-4.37	20250110	1659	16.15	20250102	3300	-41.61	20240718	1261	52.82	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
78	20250113	120359	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1912	76	2	4.14	12844295518	6770999	47.51	1850	1939	1837	2385	1286	1836	1897.03	1.72	653918	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	3076	57.94	2.85	12	4.21	33.00	672.00	3300	20240718	-42.06	1261	20240201	51.63	2015	-5.11	20250110	1659	15.25	20250102	3300	-42.06	20240718	1261	51.63	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
79	20250113	110400	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1895	59	2	3.21	11742566580	6192783	43.45	1850	1939	1837	2385	1286	1836	1896.25	1.72	529453	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	3049	57.42	2.82	12	3.85	33.00	672.00	3300	20240718	-42.58	1261	20240201	50.28	2015	-5.96	20250110	1659	14.23	20250102	3300	-42.58	20240718	1261	50.28	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
80	20250113	100400	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1925	89	2	4.85	8653230792	4575387	32.10	1850	1939	1837	2385	1286	1836	1891.36	1.72	652583	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	3097	58.33	2.86	12	2.84	33.00	672.00	3300	20240718	-41.67	1261	20240201	52.66	2015	-4.47	20250110	1659	16.03	20250102	3300	-41.67	20240718	1261	52.66	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
81	20250113	090403	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1840	4	2	0.22	706390572	381908	2.68	1850	1860	1837	2385	1286	1836	1849.94	1.72	-51615	2078	1957	1894	1773	1710	1925	1741	804	549	500	1170	1	1	160888328	2960	55.76	2.74	12	0.24	33.00	672.00	3300	20240718	-44.24	1261	20240201	45.92	2015	-8.68	20250110	1659	10.91	20250102	3300	-44.24	20240718	1261	45.92	20240201	3.64	N	032820	500	804 억	2771477	N	N	12	N	N
82	20250110	160358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1836	83	2	4.73	26515083231	14168980	835.67	1928	2015	1831	2275	1228	1753	1871.38	2.71	-1588108	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	2954	55.64	2.73	12	8.81	33.00	672.00	3300	20240718	-44.36	1261	20240201	45.60	2015	-8.88	20250110	1659	10.67	20250102	3300	-44.36	20240718	1261	45.60	20240201	3.60	N	032820	500	804 억	4364735	N	N	12	N	N
83	20250110	150358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1839	86	2	4.91	25831796630	13797236	813.75	1928	2015	1831	2275	1228	1753	1872.24	2.71	-1667404	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	2959	55.73	2.74	12	8.58	33.00	672.00	3300	20240718	-44.27	1261	20240201	45.84	2015	-8.73	20250110	1659	10.85	20250102	3300	-44.27	20240718	1261	45.84	20240201	3.60	N	032820	500	804 억	4364735	N	N	2210	N	N
84	20250110	140358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1840	87	2	4.96	24585760098	13122272	773.94	1928	2015	1831	2275	1228	1753	1873.59	2.71	-1820632	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	2960	55.76	2.74	12	8.16	33.00	672.00	3300	20240718	-44.24	1261	20240201	45.92	2015	-8.68	20250110	1659	10.91	20250102	3300	-44.24	20240718	1261	45.92	20240201	3.60	N	032820	500	804 억	4364735	N	N	2210	N	N
85	20250110	130357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1840	87	2	4.96	23943970545	12773565	753.37	1928	2015	1831	2275	1228	1753	1874.49	2.71	-1830331	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	2960	55.76	2.74	12	7.94	33.00	672.00	3300	20240718	-44.24	1261	20240201	45.92	2015	-8.68	20250110	1659	10.91	20250102	3300	-44.24	20240718	1261	45.92	20240201	3.60	N	032820	500	804 억	4364735	N	N	2210	N	N
86	20250110	120358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1848	95	2	5.42	23138412971	12336836	727.62	1928	2015	1831	2275	1228	1753	1875.55	2.71	-1804967	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	2973	56.00	2.75	12	7.67	33.00	672.00	3300	20240718	-44.00	1261	20240201	46.55	2015	-8.29	20250110	1659	11.39	20250102	3300	-44.00	20240718	1261	46.55	20240201	3.60	N	032820	500	804 억	4364735	N	N	2210	N	N
87	20250110	110357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1845	92	2	5.25	21805406983	11616208	685.11	1928	2015	1831	2275	1228	1753	1877.15	2.71	-1816505	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	2968	55.91	2.75	12	7.22	33.00	672.00	3300	20240718	-44.09	1261	20240201	46.31	2015	-8.44	20250110	1659	11.21	20250102	3300	-44.09	20240718	1261	46.31	20240201	3.60	N	032820	500	804 억	4364735	N	N	2210	N	N
88	20250110	100356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1857	104	2	5.93	19972577182	10622107	626.48	1928	2015	1831	2275	1228	1753	1880.28	2.71	-1618920	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	2988	56.27	2.76	12	6.60	33.00	672.00	3300	20240718	-43.73	1261	20240201	47.26	2015	-7.84	20250110	1659	11.93	20250102	3300	-43.73	20240718	1261	47.26	20240201	3.60	N	032820	500	804 억	4364735	N	N	2210	N	N
89	20250110	090400	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1868	115	2	6.56	7340785779	3818150	225.19	1928	2015	1853	2275	1228	1753	1922.60	2.71	-602688	1797	1774	1749	1726	1701	1762	1714	804	522	500	1120	1	1	160888328	3005	56.61	2.78	12	2.37	33.00	672.00	3300	20240718	-43.39	1261	20240201	48.14	2015	-7.30	20250110	1659	12.60	20250102	3300	-43.39	20240718	1261	48.14	20240201	3.60	N	032820	500	804 억	4364735	N	N	2210	N	N
90	20250109	160356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1753	1	2	0.06	2893622114	1664112	93.54	1772	1772	1724	2275	1227	1752	1738.82	2.74	-37610	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2820	53.12	2.61	12	1.03	33.00	672.00	3300	20240718	-46.88	1261	20240201	39.02	1802	-2.72	20250107	1659	5.67	20250102	3300	-46.88	20240718	1261	39.02	20240201	3.60	N	032820	500	804 억	4406407	N	N	2210	N	N
91	20250109	150357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1754	2	2	0.11	2757072493	1586202	89.16	1772	1772	1724	2275	1227	1752	1738.16	2.74	-30941	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2822	53.15	2.61	12	0.99	33.00	672.00	3300	20240718	-46.85	1261	20240201	39.10	1802	-2.66	20250107	1659	5.73	20250102	3300	-46.85	20240718	1261	39.10	20240201	3.60	N	032820	500	804 억	4406407	N	N	1355	N	N
92	20250109	140358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1742	-10	5	-0.57	2448312056	1409674	79.24	1772	1772	1724	2275	1227	1752	1736.79	2.74	-141198	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2803	52.79	2.59	12	0.88	33.00	672.00	3300	20240718	-47.21	1261	20240201	38.14	1802	-3.33	20250107	1659	5.00	20250102	3300	-47.21	20240718	1261	38.14	20240201	3.60	N	032820	500	804 억	4406407	N	N	1355	N	N
93	20250109	130357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1743	-9	5	-0.51	2262447661	1302928	73.24	1772	1772	1724	2275	1227	1752	1736.43	2.74	-182491	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2804	52.82	2.59	12	0.81	33.00	672.00	3300	20240718	-47.18	1261	20240201	38.22	1802	-3.27	20250107	1659	5.06	20250102	3300	-47.18	20240718	1261	38.22	20240201	3.60	N	032820	500	804 억	4406407	N	N	1355	N	N
94	20250109	120357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1732	-20	5	-1.14	1923964849	1108263	62.30	1772	1772	1724	2275	1227	1752	1736.02	2.74	-210813	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2787	52.48	2.58	12	0.69	33.00	672.00	3300	20240718	-47.52	1261	20240201	37.35	1802	-3.88	20250107	1659	4.40	20250102	3300	-47.52	20240718	1261	37.35	20240201	3.60	N	032820	500	804 억	4406407	N	N	1355	N	N
95	20250109	110357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1733	-19	5	-1.08	1633593315	940257	52.85	1772	1772	1724	2275	1227	1752	1737.39	2.74	-224563	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2788	52.52	2.58	12	0.58	33.00	672.00	3300	20240718	-47.48	1261	20240201	37.43	1802	-3.83	20250107	1659	4.46	20250102	3300	-47.48	20240718	1261	37.43	20240201	3.60	N	032820	500	804 억	4406407	N	N	1355	N	N
96	20250109	100356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1730	-22	5	-1.26	1434407605	825354	46.40	1772	1772	1724	2275	1227	1752	1737.93	2.74	-262777	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2783	52.42	2.57	12	0.51	33.00	672.00	3300	20240718	-47.58	1261	20240201	37.19	1802	-4.00	20250107	1659	4.28	20250102	3300	-47.58	20240718	1261	37.19	20240201	3.60	N	032820	500	804 억	4406407	N	N	1355	N	N
97	20250109	090359	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1745	-7	5	-0.40	324786204	184641	10.38	1772	1772	1744	2275	1227	1752	1759.01	2.74	-62712	1798	1775	1755	1732	1712	1765	1722	804	523	500	1120	1	1	160888328	2808	52.88	2.60	12	0.11	33.00	672.00	3300	20240718	-47.12	1261	20240201	38.38	1802	-3.16	20250107	1659	5.18	20250102	3300	-47.12	20240718	1261	38.38	20240201	3.60	N	032820	500	804 억	4406407	N	N	1355	N	N
98	20250108	160353	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1752	-26	5	-1.46	3086458146	1766676	73.87	1778	1778	1735	2310	1245	1778	1747.03	2.80	-90407	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2819	53.09	2.61	12	1.10	33.00	672.00	3300	20240718	-46.91	1261	20240201	38.94	1802	-2.77	20250107	1659	5.61	20250102	3300	-46.91	20240718	1261	38.94	20240201	3.71	N	032820	500	804 억	4502976	N	N	1355	N	N
99	20250108	150356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1752	-26	5	-1.46	2976013682	1703642	71.24	1778	1778	1735	2310	1245	1778	1746.84	2.80	-98139	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2819	53.09	2.61	12	1.06	33.00	672.00	3300	20240718	-46.91	1261	20240201	38.94	1802	-2.77	20250107	1659	5.61	20250102	3300	-46.91	20240718	1261	38.94	20240201	3.71	N	032820	500	804 억	4502976	N	N	1721	N	N
100	20250108	140358	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1749	-29	5	-1.63	2727173962	1561527	65.29	1778	1778	1735	2310	1245	1778	1746.47	2.80	-159472	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2814	53.00	2.60	12	0.97	33.00	672.00	3300	20240718	-47.00	1261	20240201	38.70	1802	-2.94	20250107	1659	5.42	20250102	3300	-47.00	20240718	1261	38.70	20240201	3.71	N	032820	500	804 억	4502976	N	N	1721	N	N
101	20250108	130357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1748	-30	5	-1.69	2478977106	1419688	59.36	1778	1778	1735	2310	1245	1778	1746.13	2.80	-195226	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2812	52.97	2.60	12	0.88	33.00	672.00	3300	20240718	-47.03	1261	20240201	38.62	1802	-3.00	20250107	1659	5.36	20250102	3300	-47.03	20240718	1261	38.62	20240201	3.71	N	032820	500	804 억	4502976	N	N	1721	N	N
102	20250108	120354	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1748	-30	5	-1.69	2268956512	1299336	54.33	1778	1778	1735	2310	1245	1778	1746.23	2.80	-170006	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2812	52.97	2.60	12	0.81	33.00	672.00	3300	20240718	-47.03	1261	20240201	38.62	1802	-3.00	20250107	1659	5.36	20250102	3300	-47.03	20240718	1261	38.62	20240201	3.71	N	032820	500	804 억	4502976	N	N	1721	N	N
103	20250108	110354	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1748	-30	5	-1.69	2096192550	1200611	50.20	1778	1778	1735	2310	1245	1778	1745.92	2.80	-153467	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2812	52.97	2.60	12	0.75	33.00	672.00	3300	20240718	-47.03	1261	20240201	38.62	1802	-3.00	20250107	1659	5.36	20250102	3300	-47.03	20240718	1261	38.62	20240201	3.71	N	032820	500	804 억	4502976	N	N	1721	N	N
104	20250108	100356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1740	-38	5	-2.14	1643600375	941386	39.36	1778	1778	1735	2310	1245	1778	1745.92	2.80	-190691	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2799	52.73	2.59	12	0.59	33.00	672.00	3300	20240718	-47.27	1261	20240201	37.99	1802	-3.44	20250107	1659	4.88	20250102	3300	-47.27	20240718	1261	37.99	20240201	3.71	N	032820	500	804 억	4502976	N	N	1721	N	N
105	20250108	090357	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1753	-25	5	-1.41	347232862	197012	8.24	1778	1778	1742	2310	1245	1778	1762.45	2.80	-68349	1814	1796	1784	1766	1754	1790	1760	804	532	500	1130	1	1	160888328	2820	53.12	2.61	12	0.12	33.00	672.00	3300	20240718	-46.88	1261	20240201	39.02	1802	-2.72	20250107	1659	5.67	20250102	3300	-46.88	20240718	1261	39.02	20240201	3.71	N	032820	500	804 억	4502976	N	N	1721	N	N
106	20250107	160352	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1778	6	2	0.34	4225253039	2371170	72.47	1785	1802	1772	2300	1241	1772	1781.93	2.85	-95799	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2861	53.88	2.65	12	1.47	33.00	672.00	3300	20240718	-46.12	1261	20240201	41.00	1802	-1.33	20250107	1659	7.17	20250102	3300	-46.12	20240718	1261	41.00	20240201	3.70	N	032820	500	804 억	4585056	N	N	1721	N	N
107	20250107	150353	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1773	1	2	0.06	4024949812	2258486	69.03	1785	1802	1772	2300	1241	1772	1782.15	2.85	-78133	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2853	53.73	2.64	12	1.40	33.00	672.00	3300	20240718	-46.27	1261	20240201	40.60	1802	-1.61	20250107	1659	6.87	20250102	3300	-46.27	20240718	1261	40.60	20240201	3.70	N	032820	500	804 억	4585056	N	N	0	N	N
108	20250107	140354	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1784	12	2	0.68	3483835252	1954058	59.72	1785	1802	1773	2300	1241	1772	1782.87	2.85	-88457	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2870	54.06	2.65	12	1.21	33.00	672.00	3300	20240718	-45.94	1261	20240201	41.48	1802	-1.00	20250107	1659	7.53	20250102	3300	-45.94	20240718	1261	41.48	20240201	3.70	N	032820	500	804 억	4585056	N	N	0	N	N
109	20250107	130354	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1788	16	2	0.90	3174803190	1780922	54.43	1785	1802	1773	2300	1241	1772	1782.67	2.85	-110798	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2877	54.18	2.66	12	1.11	33.00	672.00	3300	20240718	-45.82	1261	20240201	41.79	1802	-0.78	20250107	1659	7.78	20250102	3300	-45.82	20240718	1261	41.79	20240201	3.70	N	032820	500	804 억	4585056	N	N	0	N	N
110	20250107	120354	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1788	16	2	0.90	2747099743	1541376	47.11	1785	1802	1773	2300	1241	1772	1782.24	2.85	-99217	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2877	54.18	2.66	12	0.96	33.00	672.00	3300	20240718	-45.82	1261	20240201	41.79	1802	-0.78	20250107	1659	7.78	20250102	3300	-45.82	20240718	1261	41.79	20240201	3.70	N	032820	500	804 억	4585056	N	N	0	N	N
111	20250107	110350	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1787	15	2	0.85	2378243848	1335249	40.81	1785	1802	1773	2300	1241	1772	1781.12	2.85	-93201	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2875	54.15	2.66	12	0.83	33.00	672.00	3300	20240718	-45.85	1261	20240201	41.71	1802	-0.83	20250107	1659	7.72	20250102	3300	-45.85	20240718	1261	41.71	20240201	3.70	N	032820	500	804 억	4585056	N	N	0	N	N
112	20250107	100356	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1776	4	2	0.23	1757841825	986800	30.16	1785	1802	1773	2300	1241	1772	1781.36	2.85	-146551	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2857	53.82	2.64	12	0.61	33.00	672.00	3300	20240718	-46.18	1261	20240201	40.84	1802	-1.44	20250107	1659	7.05	20250102	3300	-46.18	20240718	1261	40.84	20240201	3.70	N	032820	500	804 억	4585056	N	N	0	N	N
113	20250107	090353	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1776	4	2	0.23	550153185	308024	9.41	1785	1802	1773	2300	1241	1772	1786.07	2.85	-97447	1818	1794	1751	1727	1684	1807	1740	804	528	500	1130	1	1	160888328	2857	53.82	2.64	12	0.19	33.00	672.00	3300	20240718	-46.18	1261	20240201	40.84	1802	-1.44	20250107	1659	7.05	20250102	3300	-46.18	20240718	1261	40.84	20240201	3.70	N	032820	500	804 억	4585056	N	N	0	N	N
114	20250106	160348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1772	67	2	3.93	5587082633	3202311	176.75	1724	1775	1708	2215	1194	1705	1744.69	2.52	548703	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2851	53.70	2.64	12	1.99	33.00	672.00	3300	20240718	-46.30	1261	20240201	40.52	1775	-0.17	20250106	1659	6.81	20250102	3300	-46.30	20240718	1261	40.52	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
115	20250106	150349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1772	67	2	3.93	5198418337	2983101	164.65	1724	1773	1708	2215	1194	1705	1742.62	2.52	568263	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2851	53.70	2.64	12	1.85	33.00	672.00	3300	20240718	-46.30	1261	20240201	40.52	1773	-0.06	20250106	1659	6.81	20250102	3300	-46.30	20240718	1261	40.52	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
116	20250106	140349	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1760	55	2	3.23	4634115030	2663574	147.02	1724	1771	1708	2215	1194	1705	1739.81	2.52	497106	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2832	53.33	2.62	12	1.66	33.00	672.00	3300	20240718	-46.67	1261	20240201	39.57	1771	-0.62	20250106	1659	6.09	20250102	3300	-46.67	20240718	1261	39.57	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
117	20250106	130347	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1756	51	2	2.99	3773594321	2174883	120.04	1724	1756	1708	2215	1194	1705	1735.08	2.52	550930	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2825	53.21	2.61	12	1.35	33.00	672.00	3300	20240718	-46.79	1261	20240201	39.25	1756	0.00	20250106	1659	5.85	20250102	3300	-46.79	20240718	1261	39.25	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
118	20250106	120347	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1745	40	2	2.35	2939705626	1698187	93.73	1724	1747	1708	2215	1194	1705	1731.08	2.52	405526	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2808	52.88	2.60	12	1.06	33.00	672.00	3300	20240718	-47.12	1261	20240201	38.38	1747	-0.11	20250106	1659	5.18	20250102	3300	-47.12	20240718	1261	38.38	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
119	20250106	110348	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1736	31	2	1.82	2248303681	1301122	71.82	1724	1747	1708	2215	1194	1705	1727.97	2.52	216179	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2793	52.61	2.58	12	0.81	33.00	672.00	3300	20240718	-47.39	1261	20240201	37.67	1747	-0.63	20250106	1659	4.64	20250102	3300	-47.39	20240718	1261	37.67	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
120	20250106	100347	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1727	22	2	1.29	1588023030	919825	50.77	1724	1747	1708	2215	1194	1705	1726.44	2.52	62830	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2779	52.33	2.57	12	0.57	33.00	672.00	3300	20240718	-47.67	1261	20240201	36.95	1747	-1.14	20250106	1659	4.10	20250102	3300	-47.67	20240718	1261	36.95	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
121	20250106	090344	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1739	34	2	1.99	372943978	215391	11.89	1724	1747	1719	2215	1194	1705	1731.47	2.52	70668	1725	1714	1697	1686	1669	1720	1692	804	510	500	1090	1	1	160888328	2798	52.70	2.59	12	0.13	33.00	672.00	3300	20240718	-47.30	1261	20240201	37.91	1747	-0.46	20250106	1659	4.82	20250102	3300	-47.30	20240718	1261	37.91	20240201	3.69	N	032820	500	804 억	4049836	N	N	0	N	N
122	20250103	160345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1705	18	2	1.07	3049929974	1796300	119.05	1687	1708	1680	2190	1181	1687	1697.88	2.46	82722	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2743	51.67	2.54	12	1.12	33.00	672.00	3300	20240718	-48.33	1261	20240201	35.21	1708	-0.18	20250103	1659	2.77	20250102	3300	-48.33	20240718	1261	35.21	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
123	20250103	150345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1702	15	2	0.89	2821307879	1662138	110.16	1687	1708	1680	2190	1181	1687	1697.40	2.46	62770	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2738	51.58	2.53	12	1.03	33.00	672.00	3300	20240718	-48.42	1261	20240201	34.97	1708	-0.35	20250103	1659	2.59	20250102	3300	-48.42	20240718	1261	34.97	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
124	20250103	140346	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1695	8	2	0.47	2412770188	1421649	94.22	1687	1708	1680	2190	1181	1687	1697.16	2.46	-91635	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2727	51.36	2.52	12	0.88	33.00	672.00	3300	20240718	-48.64	1261	20240201	34.42	1708	-0.76	20250103	1659	2.17	20250102	3300	-48.64	20240718	1261	34.42	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
125	20250103	130345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1699	12	2	0.71	1956255301	1152122	76.35	1687	1708	1680	2190	1181	1687	1697.96	2.46	4696	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2733	51.48	2.53	12	0.72	33.00	672.00	3300	20240718	-48.52	1261	20240201	34.73	1708	-0.53	20250103	1659	2.41	20250102	3300	-48.52	20240718	1261	34.73	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
126	20250103	120345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1699	12	2	0.71	1747075667	1028968	68.19	1687	1708	1680	2190	1181	1687	1697.89	2.46	-18390	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2733	51.48	2.53	12	0.64	33.00	672.00	3300	20240718	-48.52	1261	20240201	34.73	1708	-0.53	20250103	1659	2.41	20250102	3300	-48.52	20240718	1261	34.73	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
127	20250103	110345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1691	4	2	0.24	1494448359	880038	58.32	1687	1708	1680	2190	1181	1687	1698.16	2.46	-48168	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2721	51.24	2.52	12	0.55	33.00	672.00	3300	20240718	-48.76	1261	20240201	34.10	1708	-1.00	20250103	1659	1.93	20250102	3300	-48.76	20240718	1261	34.10	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
128	20250103	100344	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1701	14	2	0.83	1011375382	595134	39.44	1687	1708	1680	2190	1181	1687	1699.41	2.46	-3819	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2737	51.55	2.53	12	0.37	33.00	672.00	3300	20240718	-48.45	1261	20240201	34.89	1708	-0.41	20250103	1659	2.53	20250102	3300	-48.45	20240718	1261	34.89	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
129	20250103	090345	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1695	8	2	0.47	238611379	141359	9.37	1687	1697	1680	2190	1181	1687	1687.98	2.46	-21773	1724	1705	1682	1663	1640	1715	1673	804	503	500	1070	1	1	160888328	2727	51.36	2.52	12	0.09	33.00	672.00	3300	20240718	-48.64	1261	20240201	34.42	1701	-0.35	20250102	1659	2.17	20250102	3300	-48.64	20240718	1261	34.42	20240201	3.74	N	032820	500	804 억	3964143	N	N	2122	N	N
130	20250102	160343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1687	21	2	1.26	2509097413	1490452	80.52	1675	1701	1659	2165	1167	1666	1683.45	2.35	19874	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2714	51.12	2.51	12	0.93	33.00	672.00	3300	20240718	-48.88	1261	20240201	33.78	1701	-0.82	20250102	1659	1.69	20250102	3300	-48.88	20240718	1261	33.78	20240201	3.78	N	032820	500	804 억	3782624	N	N	2122	N	N
131	20250102	150344	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1685	19	2	1.14	2368933822	1407348	76.03	1675	1701	1659	2165	1167	1666	1683.27	2.35	14226	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2711	51.06	2.51	12	0.87	33.00	672.00	3300	20240718	-48.94	1261	20240201	33.62	1701	-0.94	20250102	1659	1.57	20250102	3300	-48.94	20240718	1261	33.62	20240201	3.78	N	032820	500	804 억	3782624	N	N	3150	N	N
132	20250102	140342	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1684	18	2	1.08	2148033280	1276196	68.95	1675	1701	1659	2165	1167	1666	1683.16	2.35	22077	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2709	51.03	2.51	12	0.79	33.00	672.00	3300	20240718	-48.97	1261	20240201	33.54	1701	-1.00	20250102	1659	1.51	20250102	3300	-48.97	20240718	1261	33.54	20240201	3.78	N	032820	500	804 억	3782624	N	N	3150	N	N
133	20250102	130343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1681	15	2	0.90	1880754687	1117191	60.36	1675	1701	1659	2165	1167	1666	1683.48	2.35	30870	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2705	50.94	2.50	12	0.69	33.00	672.00	3300	20240718	-49.06	1261	20240201	33.31	1701	-1.18	20250102	1659	1.33	20250102	3300	-49.06	20240718	1261	33.31	20240201	3.78	N	032820	500	804 억	3782624	N	N	3150	N	N
134	20250102	120343	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1691	25	2	1.50	1599285043	949949	51.32	1675	1701	1659	2165	1167	1666	1683.56	2.35	39906	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2721	51.24	2.52	12	0.59	33.00	672.00	3300	20240718	-48.76	1261	20240201	34.10	1701	-0.59	20250102	1659	1.93	20250102	3300	-48.76	20240718	1261	34.10	20240201	3.78	N	032820	500	804 억	3782624	N	N	3150	N	N
135	20250102	110335	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1687	21	2	1.26	1234937604	733899	39.65	1675	1701	1659	2165	1167	1666	1682.72	2.35	11433	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2714	51.12	2.51	12	0.46	33.00	672.00	3300	20240718	-48.88	1261	20240201	33.78	1701	-0.82	20250102	1659	1.69	20250102	3300	-48.88	20240718	1261	33.78	20240201	3.78	N	032820	500	804 억	3782624	N	N	3150	N	N
136	20250102	100341	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1668	2	2	0.12	246601601	147736	7.98	1675	1681	1660	2165	1167	1666	1669.22	2.35	-72091	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2684	50.55	2.48	12	0.09	33.00	672.00	3300	20240718	-49.45	1261	20240201	32.28	1681	-0.77	20250102	1660	0.48	20250102	3300	-49.45	20240718	1261	32.28	20240201	3.78	N	032820	500	804 억	3782624	N	N	3150	N	N
137	20250102	090339	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	0	3	0.00	0	0	0.00	0	0	0	2165	1167	1666	0.00	2.35	0	1704	1685	1653	1634	1602	1694	1643	804	499	500	1060	1	1	160888328	2680	50.48	2.48	12	0.00	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	0	0.00	0	0	0.00	0	3300	-49.52	20240718	1261	32.12	20240201	3.78	N	032820	500	804 억	3782624	N	N	3150	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History