KissMeData/126340/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	200	2	0.72	303764150	10916	108.99	27600	28350	27400	35850	19350	27600	27827.42	1.45	-322	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1692	85.28	2.46	12	0.18	326.00	11284.00	58900	20240523	-52.80	22242	20241209	24.99	31700	-12.30	20250120	27000	2.96	20250117	61700	-54.94	20240523	23300	19.31	20241209	1.35	N	126340	500	30 억	87969	N	N	104	N	N
3	20250124	150841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	350	2	1.27	284044350	10207	101.91	27600	28350	27400	35850	19350	27600	27828.39	1.45	-12	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1701	85.74	2.48	12	0.17	326.00	11284.00	58900	20240523	-52.55	22242	20241209	25.66	31700	-11.83	20250120	27000	3.52	20250117	61700	-54.70	20240523	23300	19.96	20241209	1.35	N	126340	500	30 억	87969	N	N	30	N	N
4	20250124	140840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	200	2	0.72	190920750	6892	68.81	27600	28000	27400	35850	19350	27600	27701.79	1.45	1282	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1692	85.28	2.46	12	0.11	326.00	11284.00	58900	20240523	-52.80	22242	20241209	24.99	31700	-12.30	20250120	27000	2.96	20250117	61700	-54.94	20240523	23300	19.31	20241209	1.35	N	126340	500	30 억	87969	N	N	30	N	N
5	20250124	130841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27850	250	2	0.91	159328850	5756	57.47	27600	28000	27400	35850	19350	27600	27680.48	1.45	1248	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1695	85.43	2.47	12	0.09	326.00	11284.00	58900	20240523	-52.72	22242	20241209	25.21	31700	-12.15	20250120	27000	3.15	20250117	61700	-54.86	20240523	23300	19.53	20241209	1.35	N	126340	500	30 억	87969	N	N	30	N	N
6	20250124	120838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	50	2	0.18	131710700	4763	47.55	27600	28000	27400	35850	19350	27600	27652.89	1.45	1009	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1683	84.82	2.45	12	0.08	326.00	11284.00	58900	20240523	-53.06	22242	20241209	24.31	31700	-12.78	20250120	27000	2.41	20250117	61700	-55.19	20240523	23300	18.67	20241209	1.35	N	126340	500	30 억	87969	N	N	30	N	N
7	20250124	110841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	50	2	0.18	95304550	3448	34.42	27600	28000	27400	35850	19350	27600	27640.53	1.45	384	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1683	84.82	2.45	12	0.06	326.00	11284.00	58900	20240523	-53.06	22242	20241209	24.31	31700	-12.78	20250120	27000	2.41	20250117	61700	-55.19	20240523	23300	18.67	20241209	1.35	N	126340	500	30 억	87969	N	N	30	N	N
8	20250124	100836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	50	2	0.18	76235650	2759	27.55	27600	28000	27400	35850	19350	27600	27631.62	1.45	339	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1683	84.82	2.45	12	0.05	326.00	11284.00	58900	20240523	-53.06	22242	20241209	24.31	31700	-12.78	20250120	27000	2.41	20250117	61700	-55.19	20240523	23300	18.67	20241209	1.35	N	126340	500	30 억	87969	N	N	30	N	N
9	20250124	090842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27550	-50	5	-0.18	7221150	261	2.61	27600	27850	27550	35850	19350	27600	27667.24	1.45	-67	28833	28216	27883	27266	26933	28050	27100	30	8250	500	19320	50	1	6085118	1676	84.51	2.44	12	0.00	326.00	11284.00	58900	20240523	-53.23	22242	20241209	23.86	31700	-13.09	20250120	27000	2.04	20250117	61700	-55.35	20240523	23300	18.24	20241209	1.35	N	126340	500	30 억	87969	N	N	30	N	N
10	20250123	160837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-700	5	-2.47	277238650	9955	92.74	28200	28500	27550	36750	19850	28300	27850.40	1.48	-2337	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1679	84.66	2.45	12	0.16	326.00	11284.00	58900	20240523	-53.14	22242	20241209	24.09	31700	-12.93	20250120	27000	2.22	20250117	61700	-55.27	20240523	23300	18.45	20241209	1.35	N	126340	500	30 억	90285	N	N	30	N	N
11	20250123	150835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-700	5	-2.47	248524550	8914	83.04	28200	28500	27600	36750	19850	28300	27880.20	1.48	-2190	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1679	84.66	2.45	12	0.15	326.00	11284.00	58900	20240523	-53.14	22242	20241209	24.09	31700	-12.93	20250120	27000	2.22	20250117	61700	-55.27	20240523	23300	18.45	20241209	1.35	N	126340	500	30 억	90285	N	N	21	N	N
12	20250123	140836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	-650	5	-2.30	223094250	7995	74.48	28200	28500	27650	36750	19850	28300	27904.17	1.48	-1816	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1683	84.82	2.45	12	0.13	326.00	11284.00	58900	20240523	-53.06	22242	20241209	24.31	31700	-12.78	20250120	27000	2.41	20250117	61700	-55.19	20240523	23300	18.67	20241209	1.35	N	126340	500	30 억	90285	N	N	21	N	N
13	20250123	130835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27650	-650	5	-2.30	206064150	7380	68.75	28200	28500	27650	36750	19850	28300	27921.92	1.48	-1833	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1683	84.82	2.45	12	0.12	326.00	11284.00	58900	20240523	-53.06	22242	20241209	24.31	31700	-12.78	20250120	27000	2.41	20250117	61700	-55.19	20240523	23300	18.67	20241209	1.35	N	126340	500	30 억	90285	N	N	21	N	N
14	20250123	120836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	-600	5	-2.12	183792600	6576	61.26	28200	28500	27700	36750	19850	28300	27948.94	1.48	-1868	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1686	84.97	2.45	12	0.11	326.00	11284.00	58900	20240523	-52.97	22242	20241209	24.54	31700	-12.62	20250120	27000	2.59	20250117	61700	-55.11	20240523	23300	18.88	20241209	1.35	N	126340	500	30 억	90285	N	N	21	N	N
15	20250123	110827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	-550	5	-1.94	158146400	5652	52.66	28200	28500	27700	36750	19850	28300	27980.55	1.48	-1847	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1689	85.12	2.46	12	0.09	326.00	11284.00	58900	20240523	-52.89	22242	20241209	24.76	31700	-12.46	20250120	27000	2.78	20250117	61700	-55.02	20240523	23300	19.10	20241209	1.35	N	126340	500	30 억	90285	N	N	21	N	N
16	20250123	100835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	-500	5	-1.77	141527150	5054	47.08	28200	28500	27700	36750	19850	28300	28002.94	1.48	-1926	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1692	85.28	2.46	12	0.08	326.00	11284.00	58900	20240523	-52.80	22242	20241209	24.99	31700	-12.30	20250120	27000	2.96	20250117	61700	-54.94	20240523	23300	19.31	20241209	1.35	N	126340	500	30 억	90285	N	N	21	N	N
17	20250123	090836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28250	-50	5	-0.18	4726650	167	1.56	28200	28500	28200	36750	19850	28300	28303.31	1.48	-112	29200	28750	28450	28000	27700	28600	27850	30	8450	500	19810	50	1	6085118	1719	86.66	2.50	12	0.00	326.00	11284.00	58900	20240523	-52.04	22242	20241209	27.01	31700	-10.88	20250120	27000	4.63	20250117	61700	-54.21	20240523	23300	21.24	20241209	1.35	N	126340	500	30 억	90285	N	N	21	N	N
18	20250122	160829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-600	5	-2.08	305305300	10715	65.27	28700	28900	28150	37550	20250	28900	28494.53	1.50	-1158	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1722	86.81	2.51	12	0.18	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	31700	-10.73	20250120	27000	4.81	20250117	61700	-54.13	20240523	23300	21.46	20241209	1.44	N	126340	500	30 억	91404	N	N	21	N	N
19	20250122	150830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	-400	5	-1.38	278801650	9781	59.58	28700	28900	28150	37550	20250	28900	28504.41	1.50	-1171	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1734	87.42	2.53	12	0.16	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	31700	-10.09	20250120	27000	5.56	20250117	61700	-53.81	20240523	23300	22.32	20241209	1.44	N	126340	500	30 억	91404	N	N	18	N	N
20	20250122	140828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	-350	5	-1.21	263324000	9238	56.27	28700	28900	28150	37550	20250	28900	28504.44	1.50	-1171	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1737	87.58	2.53	12	0.15	326.00	11284.00	58900	20240523	-51.53	22242	20241209	28.36	31700	-9.94	20250120	27000	5.74	20250117	61700	-53.73	20240523	23300	22.53	20241209	1.44	N	126340	500	30 억	91404	N	N	18	N	N
21	20250122	130830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	-250	5	-0.87	233221850	8186	49.87	28700	28900	28150	37550	20250	28900	28490.33	1.50	-460	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1743	87.88	2.54	12	0.13	326.00	11284.00	58900	20240523	-51.36	22242	20241209	28.81	31700	-9.62	20250120	27000	6.11	20250117	61700	-53.57	20240523	23300	22.96	20241209	1.44	N	126340	500	30 억	91404	N	N	18	N	N
22	20250122	120827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-600	5	-2.08	213160350	7483	45.58	28700	28900	28150	37550	20250	28900	28485.95	1.50	-567	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1722	86.81	2.51	12	0.12	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	31700	-10.73	20250120	27000	4.81	20250117	61700	-54.13	20240523	23300	21.46	20241209	1.44	N	126340	500	30 억	91404	N	N	18	N	N
23	20250122	110830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	-400	5	-1.38	101534200	3548	21.61	28700	28900	28500	37550	20250	28900	28617.31	1.50	-580	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1734	87.42	2.53	12	0.06	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	31700	-10.09	20250120	27000	5.56	20250117	61700	-53.81	20240523	23300	22.32	20241209	1.44	N	126340	500	30 억	91404	N	N	18	N	N
24	20250122	100829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	-300	5	-1.04	63579700	2220	13.52	28700	28900	28500	37550	20250	28900	28639.50	1.50	-536	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1740	87.73	2.53	12	0.04	326.00	11284.00	58900	20240523	-51.44	22242	20241209	28.59	31700	-9.78	20250120	27000	5.93	20250117	61700	-53.65	20240523	23300	22.75	20241209	1.44	N	126340	500	30 억	91404	N	N	18	N	N
25	20250122	090831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	-250	5	-0.87	19807350	690	4.20	28700	28900	28650	37550	20250	28900	28706.30	1.50	-97	30466	29682	29116	28332	27766	29400	28050	30	8650	500	20230	50	1	6085118	1743	87.88	2.54	12	0.01	326.00	11284.00	58900	20240523	-51.36	22242	20241209	28.81	31700	-9.62	20250120	27000	6.11	20250117	61700	-53.57	20240523	23300	22.96	20241209	1.44	N	126340	500	30 억	91404	N	N	18	N	N
26	20250121	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	-1100	5	-3.67	477482650	16414	13.17	29900	29900	28550	39000	21000	30000	29090.14	1.54	-2391	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1759	88.65	2.56	12	0.27	326.00	11284.00	58900	20240523	-50.93	22242	20241209	29.93	31700	-8.83	20250120	27000	7.04	20250117	61700	-53.16	20240523	23300	24.03	20241209	1.45	N	126340	500	30 억	93795	N	N	18	N	N
27	20250121	150826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	-1100	5	-3.67	453784150	15594	12.51	29900	29900	28550	39000	21000	30000	29099.92	1.54	-2325	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1759	88.65	2.56	12	0.26	326.00	11284.00	58900	20240523	-50.93	22242	20241209	29.93	31700	-8.83	20250120	27000	7.04	20250117	61700	-53.16	20240523	23300	24.03	20241209	1.45	N	126340	500	30 억	93795	N	N	42	N	N
28	20250121	140826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	-1000	5	-3.33	424627650	14586	11.71	29900	29900	28550	39000	21000	30000	29112.00	1.54	-1713	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1765	88.96	2.57	12	0.24	326.00	11284.00	58900	20240523	-50.76	22242	20241209	30.38	31700	-8.52	20250120	27000	7.41	20250117	61700	-53.00	20240523	23300	24.46	20241209	1.45	N	126340	500	30 억	93795	N	N	42	N	N
29	20250121	130825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	-1000	5	-3.33	415241750	14262	11.45	29900	29900	28550	39000	21000	30000	29115.25	1.54	-1593	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1765	88.96	2.57	12	0.23	326.00	11284.00	58900	20240523	-50.76	22242	20241209	30.38	31700	-8.52	20250120	27000	7.41	20250117	61700	-53.00	20240523	23300	24.46	20241209	1.45	N	126340	500	30 억	93795	N	N	42	N	N
30	20250121	120813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	-1150	5	-3.83	399487350	13717	11.01	29900	29900	28550	39000	21000	30000	29123.52	1.54	-1643	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1756	88.50	2.56	12	0.23	326.00	11284.00	58900	20240523	-51.02	22242	20241209	29.71	31700	-8.99	20250120	27000	6.85	20250117	61700	-53.24	20240523	23300	23.82	20241209	1.45	N	126340	500	30 억	93795	N	N	42	N	N
31	20250121	110744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28750	-1250	5	-4.17	356891750	12232	9.82	29900	29900	28750	39000	21000	30000	29176.89	1.54	-1710	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1749	88.19	2.55	12	0.20	326.00	11284.00	58900	20240523	-51.19	22242	20241209	29.26	31700	-9.31	20250120	27000	6.48	20250117	61700	-53.40	20240523	23300	23.39	20241209	1.45	N	126340	500	30 억	93795	N	N	42	N	N
32	20250121	100738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	-900	5	-3.00	279141300	9539	7.66	29900	29900	28900	39000	21000	30000	29263.16	1.54	-781	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1771	89.26	2.58	12	0.16	326.00	11284.00	58900	20240523	-50.59	22242	20241209	30.83	31700	-8.20	20250120	27000	7.78	20250117	61700	-52.84	20240523	23300	24.89	20241209	1.45	N	126340	500	30 억	93795	N	N	42	N	N
33	20250121	090827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29500	-500	5	-1.67	27389600	926	0.74	29900	29900	29450	39000	21000	30000	29578.40	1.54	360	34100	32050	29650	27600	25200	33075	28625	30	9000	500	21000	50	1	6085118	1795	90.49	2.61	12	0.02	326.00	11284.00	58900	20240523	-49.92	22242	20241209	32.63	31700	-6.94	20250120	27000	9.26	20250117	61700	-52.19	20240523	23300	26.61	20241209	1.45	N	126340	500	30 억	93795	N	N	42	N	N
34	20250120	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30000	2800	2	10.29	3754340350	124573	1317.68	27250	31700	27250	35350	19050	27200	30137.69	0.94	36641	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1826	92.02	2.66	12	2.05	326.00	11284.00	58900	20240523	-49.07	22242	20241209	34.88	31700	-5.36	20250120	27000	11.11	20250117	61700	-51.38	20240523	23300	28.76	20241209	1.44	N	126340	500	30 억	56915	N	N	42	N	N
35	20250120	150825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29850	2650	2	9.74	3593785100	119223	1261.09	27250	31700	27250	35350	19050	27200	30143.39	0.94	39226	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1816	91.56	2.65	12	1.96	326.00	11284.00	58900	20240523	-49.32	22242	20241209	34.21	31700	-5.84	20250120	27000	10.56	20250117	61700	-51.62	20240523	23300	28.11	20241209	1.44	N	126340	500	30 억	56915	N	N	102	N	N
36	20250120	140823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30050	2850	2	10.48	3522967250	116856	1236.05	27250	31700	27250	35350	19050	27200	30147.94	0.94	38877	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1829	92.18	2.66	12	1.92	326.00	11284.00	58900	20240523	-48.98	22242	20241209	35.10	31700	-5.21	20250120	27000	11.30	20250117	61700	-51.30	20240523	23300	28.97	20241209	1.44	N	126340	500	30 억	56915	N	N	102	N	N
37	20250120	130823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30200	3000	2	11.03	3389074000	112392	1188.83	27250	31700	27250	35350	19050	27200	30154.05	0.94	37400	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1838	92.64	2.68	12	1.85	326.00	11284.00	58900	20240523	-48.73	22242	20241209	35.78	31700	-4.73	20250120	27000	11.85	20250117	61700	-51.05	20240523	23300	29.61	20241209	1.44	N	126340	500	30 억	56915	N	N	102	N	N
38	20250120	120824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30050	2850	2	10.48	3100201400	102797	1087.34	27250	31700	27250	35350	19050	27200	30158.48	0.94	32007	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1829	92.18	2.66	12	1.69	326.00	11284.00	58900	20240523	-48.98	22242	20241209	35.10	31700	-5.21	20250120	27000	11.30	20250117	61700	-51.30	20240523	23300	28.97	20241209	1.44	N	126340	500	30 억	56915	N	N	102	N	N
39	20250120	110825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30750	3550	2	13.05	2655298850	88199	932.93	27250	31700	27250	35350	19050	27200	30105.77	0.94	29435	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1871	94.33	2.73	12	1.45	326.00	11284.00	58900	20240523	-47.79	22242	20241209	38.25	31700	-3.00	20250120	27000	13.89	20250117	61700	-50.16	20240523	23300	31.97	20241209	1.44	N	126340	500	30 억	56915	N	N	102	N	N
40	20250120	100824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30150	2950	2	10.85	1509762800	51273	542.34	27250	30700	27250	35350	19050	27200	29445.57	0.94	24669	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1835	92.48	2.67	12	0.84	326.00	11284.00	58900	20240523	-48.81	22242	20241209	35.55	30700	-1.79	20250120	27000	11.67	20250117	61700	-51.13	20240523	23300	29.40	20241209	1.44	N	126340	500	30 억	56915	N	N	102	N	N
41	20250120	090825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	1250	2	4.60	65268000	2331	24.66	27250	28450	27250	35350	19050	27200	28000.00	0.94	602	29066	28132	27566	26632	26066	27850	26350	30	8150	500	19040	50	1	6085118	1731	87.27	2.52	12	0.04	326.00	11284.00	58900	20240523	-51.70	22242	20241209	27.91	30500	-6.72	20250107	27000	5.37	20250117	61700	-53.89	20240523	23300	22.10	20241209	1.44	N	126340	500	30 억	56915	N	N	102	N	N
42	20250117	160822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	-950	5	-3.37	260067500	9431	122.16	28500	28500	27000	36550	19750	28150	27575.81	0.95	-1013	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1655	83.44	2.41	12	0.15	326.00	11284.00	58900	20240523	-53.82	22242	20241209	22.29	30500	-10.82	20250107	27000	0.74	20250117	61700	-55.92	20240523	23300	16.74	20241209	1.44	N	126340	500	30 억	57831	N	N	101	N	N
43	20250117	150824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27550	-600	5	-2.13	186360400	6734	87.23	28500	28500	27000	36550	19750	28150	27674.55	0.95	-1118	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1676	84.51	2.44	12	0.11	326.00	11284.00	58900	20240523	-53.23	22242	20241209	23.86	30500	-9.67	20250107	27000	2.04	20250117	61700	-55.35	20240523	23300	18.24	20241209	1.44	N	126340	500	30 억	57831	N	N	77	N	N
44	20250117	140825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-550	5	-1.95	139414250	5026	65.10	28500	28500	27000	36550	19750	28150	27738.61	0.95	-197	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1679	84.66	2.45	12	0.08	326.00	11284.00	58900	20240523	-53.14	22242	20241209	24.09	30500	-9.51	20250107	27000	2.22	20250117	61700	-55.27	20240523	23300	18.45	20241209	1.44	N	126340	500	30 억	57831	N	N	77	N	N
45	20250117	130821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	-450	5	-1.60	123859300	4463	57.81	28500	28500	27000	36550	19750	28150	27752.48	0.95	-170	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1686	84.97	2.45	12	0.07	326.00	11284.00	58900	20240523	-52.97	22242	20241209	24.54	30500	-9.18	20250107	27000	2.59	20250117	61700	-55.11	20240523	23300	18.88	20241209	1.44	N	126340	500	30 억	57831	N	N	77	N	N
46	20250117	120824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	-400	5	-1.42	103777550	3737	48.41	28500	28500	27000	36550	19750	28150	27770.28	0.95	82	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1689	85.12	2.46	12	0.06	326.00	11284.00	58900	20240523	-52.89	22242	20241209	24.76	30500	-9.02	20250107	27000	2.78	20250117	61700	-55.02	20240523	23300	19.10	20241209	1.44	N	126340	500	30 억	57831	N	N	77	N	N
47	20250117	110822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-550	5	-1.95	96148150	3462	44.84	28500	28500	27000	36550	19750	28150	27772.43	0.95	189	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1679	84.66	2.45	12	0.06	326.00	11284.00	58900	20240523	-53.14	22242	20241209	24.09	30500	-9.51	20250107	27000	2.22	20250117	61700	-55.27	20240523	23300	18.45	20241209	1.44	N	126340	500	30 억	57831	N	N	77	N	N
48	20250117	100825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	-450	5	-1.60	42999150	1543	19.99	28500	28500	27000	36550	19750	28150	27867.24	0.95	-216	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1686	84.97	2.45	12	0.03	326.00	11284.00	58900	20240523	-52.97	22242	20241209	24.54	30500	-9.18	20250107	27000	2.59	20250117	61700	-55.11	20240523	23300	18.88	20241209	1.44	N	126340	500	30 억	57831	N	N	77	N	N
49	20250117	090824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	0	3	0.00	4210100	150	1.94	28500	28500	27000	36550	19750	28150	28067.33	0.95	-81	28916	28532	28216	27832	27516	28375	27675	30	8400	500	19700	50	1	6085118	1713	86.35	2.49	12	0.00	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	30500	-7.70	20250107	27000	4.26	20250117	61700	-54.38	20240523	23300	20.82	20241209	1.44	N	126340	500	30 억	57831	N	N	77	N	N
50	20250116	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	150	2	0.54	205404950	7287	168.52	28300	28600	27900	36400	19600	28000	28187.86	0.92	1455	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1713	86.35	2.49	12	0.12	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	30500	-7.70	20250107	27150	3.68	20250113	61700	-54.38	20240523	23300	20.82	20241209	1.45	N	126340	500	30 억	56282	N	N	77	N	N
51	20250116	150737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	100	2	0.36	198707850	7049	163.02	28300	28600	27900	36400	19600	28000	28189.51	0.92	1488	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1710	86.20	2.49	12	0.12	326.00	11284.00	58900	20240523	-52.29	22242	20241209	26.34	30500	-7.87	20250107	27150	3.50	20250113	61700	-54.46	20240523	23300	20.60	20241209	1.45	N	126340	500	30 억	56282	N	N	5	N	N
52	20250116	140822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	150	2	0.54	167459150	5936	137.28	28300	28600	27900	36400	19600	28000	28210.77	0.92	1377	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1713	86.35	2.49	12	0.10	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	30500	-7.70	20250107	27150	3.68	20250113	61700	-54.38	20240523	23300	20.82	20241209	1.45	N	126340	500	30 억	56282	N	N	5	N	N
53	20250116	130821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	150	2	0.54	162059200	5744	132.84	28300	28600	27900	36400	19600	28000	28213.65	0.92	1362	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1713	86.35	2.49	12	0.09	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	30500	-7.70	20250107	27150	3.68	20250113	61700	-54.38	20240523	23300	20.82	20241209	1.45	N	126340	500	30 억	56282	N	N	5	N	N
54	20250116	120821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	100	2	0.36	118880700	4205	97.25	28300	28600	28050	36400	19600	28000	28271.27	0.92	636	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1710	86.20	2.49	12	0.07	326.00	11284.00	58900	20240523	-52.29	22242	20241209	26.34	30500	-7.87	20250107	27150	3.50	20250113	61700	-54.46	20240523	23300	20.60	20241209	1.45	N	126340	500	30 억	56282	N	N	5	N	N
55	20250116	110822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	200	2	0.71	86633050	3057	70.70	28300	28600	28050	36400	19600	28000	28339.24	0.92	493	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1716	86.50	2.50	12	0.05	326.00	11284.00	58900	20240523	-52.12	22242	20241209	26.79	30500	-7.54	20250107	27150	3.87	20250113	61700	-54.29	20240523	23300	21.03	20241209	1.45	N	126340	500	30 억	56282	N	N	5	N	N
56	20250116	100822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	350	2	1.25	56617650	1993	46.09	28300	28600	28050	36400	19600	28000	28408.25	0.92	500	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1725	86.96	2.51	12	0.03	326.00	11284.00	58900	20240523	-51.87	22242	20241209	27.46	30500	-7.05	20250107	27150	4.42	20250113	61700	-54.05	20240523	23300	21.67	20241209	1.45	N	126340	500	30 억	56282	N	N	5	N	N
57	20250116	090823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	500	2	1.79	13637050	481	11.12	28300	28500	28050	36400	19600	28000	28351.46	0.92	276	28433	28216	28083	27866	27733	28325	27975	30	8400	500	19600	50	1	6085118	1734	87.42	2.53	12	0.01	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	30500	-6.56	20250107	27150	4.97	20250113	61700	-53.81	20240523	23300	22.32	20241209	1.45	N	126340	500	30 억	56282	N	N	5	N	N
58	20250115	160819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	50	2	0.18	121703850	4324	71.90	27950	28300	27950	36300	19600	27950	28146.13	0.95	-1722	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1704	85.89	2.48	12	0.07	326.00	11284.00	58900	20240523	-52.46	22242	20241209	25.89	30500	-8.20	20250107	27150	3.13	20250113	61700	-54.62	20240523	23300	20.17	20241209	1.46	N	126340	500	30 억	58004	N	N	5	N	N
59	20250115	150820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	250	2	0.89	110770650	3934	65.41	27950	28300	27950	36300	19600	27950	28157.26	0.95	-1705	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1716	86.50	2.50	12	0.06	326.00	11284.00	58900	20240523	-52.12	22242	20241209	26.79	30500	-7.54	20250107	27150	3.87	20250113	61700	-54.29	20240523	23300	21.03	20241209	1.46	N	126340	500	30 억	58004	N	N	13	N	N
60	20250115	140814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	200	2	0.72	103478250	3675	61.11	27950	28300	27950	36300	19600	27950	28157.35	0.95	-1693	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1713	86.35	2.49	12	0.06	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	30500	-7.70	20250107	27150	3.68	20250113	61700	-54.38	20240523	23300	20.82	20241209	1.46	N	126340	500	30 억	58004	N	N	13	N	N
61	20250115	130820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	250	2	0.89	66668900	2372	39.44	27950	28300	27950	36300	19600	27950	28106.62	0.95	-1006	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1716	86.50	2.50	12	0.04	326.00	11284.00	58900	20240523	-52.12	22242	20241209	26.79	30500	-7.54	20250107	27150	3.87	20250113	61700	-54.29	20240523	23300	21.03	20241209	1.46	N	126340	500	30 억	58004	N	N	13	N	N
62	20250115	120802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	150	2	0.54	59167650	2106	35.02	27950	28300	27950	36300	19600	27950	28094.80	0.95	-873	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1710	86.20	2.49	12	0.03	326.00	11284.00	58900	20240523	-52.29	22242	20241209	26.34	30500	-7.87	20250107	27150	3.50	20250113	61700	-54.46	20240523	23300	20.60	20241209	1.46	N	126340	500	30 억	58004	N	N	13	N	N
63	20250115	110820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	100	2	0.36	56416150	2008	33.39	27950	28300	27950	36300	19600	27950	28095.69	0.95	-867	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1707	86.04	2.49	12	0.03	326.00	11284.00	58900	20240523	-52.38	22242	20241209	26.11	30500	-8.03	20250107	27150	3.31	20250113	61700	-54.54	20240523	23300	20.39	20241209	1.46	N	126340	500	30 억	58004	N	N	13	N	N
64	20250115	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	350	2	1.25	25769650	917	15.25	27950	28300	27950	36300	19600	27950	28102.13	0.95	-60	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1722	86.81	2.51	12	0.02	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	30500	-7.21	20250107	27150	4.24	20250113	61700	-54.13	20240523	23300	21.46	20241209	1.46	N	126340	500	30 억	58004	N	N	13	N	N
65	20250115	090822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	50	2	0.18	1455600	52	0.86	27950	28300	27950	36300	19600	27950	27992.31	0.95	-7	28616	28282	27866	27532	27116	28450	27700	30	8350	500	19560	50	1	6085118	1704	85.89	2.48	12	0.00	326.00	11284.00	58900	20240523	-52.46	22242	20241209	25.89	30500	-8.20	20250107	27150	3.13	20250113	61700	-54.62	20240523	23300	20.17	20241209	1.46	N	126340	500	30 억	58004	N	N	13	N	N
66	20250114	160804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	500	2	1.82	165866000	5959	61.41	27700	28200	27450	35650	19250	27450	27834.54	0.93	1425	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1701	85.74	2.48	12	0.10	326.00	11284.00	58900	20240523	-52.55	22242	20241209	25.66	30500	-8.36	20250107	27150	2.95	20250113	61700	-54.70	20240523	23300	19.96	20241209	1.44	N	126340	500	30 억	56579	N	N	13	N	N
67	20250114	150817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	700	2	2.55	159555750	5734	59.10	27700	28200	27450	35650	19250	27450	27826.26	0.93	1487	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1713	86.35	2.49	12	0.09	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	30500	-7.70	20250107	27150	3.68	20250113	61700	-54.38	20240523	23300	20.82	20241209	1.44	N	126340	500	30 억	56579	N	N	24	N	N
68	20250114	140815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	600	2	2.19	148966850	5357	55.21	27700	28200	27450	35650	19250	27450	27807.89	0.93	1470	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1707	86.04	2.49	12	0.09	326.00	11284.00	58900	20240523	-52.38	22242	20241209	26.11	30500	-8.03	20250107	27150	3.31	20250113	61700	-54.54	20240523	23300	20.39	20241209	1.44	N	126340	500	30 억	56579	N	N	24	N	N
69	20250114	130815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	700	2	2.55	141229800	5081	52.37	27700	28200	27450	35650	19250	27450	27795.67	0.93	1374	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1713	86.35	2.49	12	0.08	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	30500	-7.70	20250107	27150	3.68	20250113	61700	-54.38	20240523	23300	20.82	20241209	1.44	N	126340	500	30 억	56579	N	N	24	N	N
70	20250114	120812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	750	2	2.73	128782500	4639	47.81	27700	28200	27450	35650	19250	27450	27760.83	0.93	1521	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1716	86.50	2.50	12	0.08	326.00	11284.00	58900	20240523	-52.12	22242	20241209	26.79	30500	-7.54	20250107	27150	3.87	20250113	61700	-54.29	20240523	23300	21.03	20241209	1.44	N	126340	500	30 억	56579	N	N	24	N	N
71	20250114	110812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	300	2	1.09	77142100	2790	28.75	27700	28000	27450	35650	19250	27450	27649.50	0.93	220	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1689	85.12	2.46	12	0.05	326.00	11284.00	58900	20240523	-52.89	22242	20241209	24.76	30500	-9.02	20250107	27150	2.21	20250113	61700	-55.02	20240523	23300	19.10	20241209	1.44	N	126340	500	30 억	56579	N	N	24	N	N
72	20250114	100810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	50	2	0.18	39664900	1437	14.81	27700	28000	27450	35650	19250	27450	27602.57	0.93	460	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1673	84.36	2.44	12	0.02	326.00	11284.00	58900	20240523	-53.31	22242	20241209	23.64	30500	-9.84	20250107	27150	1.29	20250113	61700	-55.43	20240523	23300	18.03	20241209	1.44	N	126340	500	30 억	56579	N	N	24	N	N
73	20250114	090814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	500	2	1.82	1199000	43	0.44	27700	28000	27550	35650	19250	27450	27883.72	0.93	-18	28516	27982	27566	27032	26616	27775	26825	30	8200	500	19210	50	1	6085118	1701	85.74	2.48	12	0.00	326.00	11284.00	58900	20240523	-52.55	22242	20241209	25.66	30500	-8.36	20250107	27150	2.95	20250113	61700	-54.70	20240523	23300	19.96	20241209	1.44	N	126340	500	30 억	56579	N	N	24	N	N
74	20250113	160802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	-650	5	-2.31	265689400	9697	123.43	28100	28100	27150	36500	19700	28100	27399.13	0.96	-1751	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1670	84.20	2.43	12	0.16	326.00	11284.00	58900	20240523	-53.40	22242	20241209	23.42	30500	-10.00	20250107	27150	1.10	20250113	61700	-55.51	20240523	23300	17.81	20241209	1.44	N	126340	500	30 억	58223	N	N	24	N	N
75	20250113	150807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	-650	5	-2.31	253904100	9268	117.97	28100	28100	27150	36500	19700	28100	27395.78	0.96	-1751	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1670	84.20	2.43	12	0.15	326.00	11284.00	58900	20240523	-53.40	22242	20241209	23.42	30500	-10.00	20250107	27150	1.10	20250113	61700	-55.51	20240523	23300	17.81	20241209	1.44	N	126340	500	30 억	58223	N	N	18	N	N
76	20250113	140751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	-600	5	-2.14	237107850	8657	110.20	28100	28100	27150	36500	19700	28100	27389.15	0.96	-1698	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1673	84.36	2.44	12	0.14	326.00	11284.00	58900	20240523	-53.31	22242	20241209	23.64	30500	-9.84	20250107	27150	1.29	20250113	61700	-55.43	20240523	23300	18.03	20241209	1.44	N	126340	500	30 억	58223	N	N	18	N	N
77	20250113	130755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	-850	5	-3.02	215880900	7881	100.32	28100	28100	27150	36500	19700	28100	27392.58	0.96	-1389	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1658	83.59	2.41	12	0.13	326.00	11284.00	58900	20240523	-53.74	22242	20241209	22.52	30500	-10.66	20250107	27150	0.37	20250113	61700	-55.83	20240523	23300	16.95	20241209	1.44	N	126340	500	30 억	58223	N	N	18	N	N
78	20250113	120758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27400	-700	5	-2.49	193879200	7074	90.05	28100	28100	27150	36500	19700	28100	27407.29	0.96	-1312	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1667	84.05	2.43	12	0.12	326.00	11284.00	58900	20240523	-53.48	22242	20241209	23.19	30500	-10.16	20250107	27150	0.92	20250113	61700	-55.59	20240523	23300	17.60	20241209	1.44	N	126340	500	30 억	58223	N	N	18	N	N
79	20250113	110757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27400	-700	5	-2.49	187439400	6839	87.05	28100	28100	27150	36500	19700	28100	27407.43	0.96	-1189	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1667	84.05	2.43	12	0.11	326.00	11284.00	58900	20240523	-53.48	22242	20241209	23.19	30500	-10.16	20250107	27150	0.92	20250113	61700	-55.59	20240523	23300	17.60	20241209	1.44	N	126340	500	30 억	58223	N	N	18	N	N
80	20250113	100756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	-850	5	-3.02	165159700	6023	76.67	28100	28100	27150	36500	19700	28100	27421.50	0.96	-790	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1658	83.59	2.41	12	0.10	326.00	11284.00	58900	20240523	-53.74	22242	20241209	22.52	30500	-10.66	20250107	27150	0.37	20250113	61700	-55.83	20240523	23300	16.95	20241209	1.44	N	126340	500	30 억	58223	N	N	18	N	N
81	20250113	090801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	-50	5	-0.18	4014150	143	1.82	28100	28100	27900	36500	19700	28100	28070.98	0.96	-82	29300	28700	28350	27750	27400	28525	27575	30	8400	500	19670	50	1	6085118	1707	86.04	2.49	12	0.00	326.00	11284.00	58900	20240523	-52.38	22242	20241209	26.11	30500	-8.03	20250107	27900	0.54	20250113	61700	-54.54	20240523	23300	20.39	20241209	1.44	N	126340	500	30 억	58223	N	N	18	N	N
82	20250110	160739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	-500	5	-1.75	221288000	7850	77.65	28950	28950	28000	37150	20050	28600	28189.67	0.98	-1164	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1710	86.20	2.49	12	0.13	326.00	11284.00	58900	20240523	-52.29	22242	20241209	26.34	30500	-7.87	20250107	28000	0.36	20250110	61700	-54.46	20240523	23300	20.60	20241209	1.45	N	126340	500	30 억	59493	N	N	17	N	N
83	20250110	150750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	-500	5	-1.75	211085350	7487	74.06	28950	28950	28000	37150	20050	28600	28193.58	0.98	-1087	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1710	86.20	2.49	12	0.12	326.00	11284.00	58900	20240523	-52.29	22242	20241209	26.34	30500	-7.87	20250107	28000	0.36	20250110	61700	-54.46	20240523	23300	20.60	20241209	1.45	N	126340	500	30 억	59493	N	N	19	N	N
84	20250110	140753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-300	5	-1.05	143630350	5089	50.34	28950	28950	28050	37150	20050	28600	28223.69	0.98	-828	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1722	86.81	2.51	12	0.08	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	30500	-7.21	20250107	28000	1.07	20250102	61700	-54.13	20240523	23300	21.46	20241209	1.45	N	126340	500	30 억	59493	N	N	19	N	N
85	20250110	130752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-300	5	-1.05	138824750	4919	48.65	28950	28950	28050	37150	20050	28600	28222.15	0.98	-784	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1722	86.81	2.51	12	0.08	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	30500	-7.21	20250107	28000	1.07	20250102	61700	-54.13	20240523	23300	21.46	20241209	1.45	N	126340	500	30 억	59493	N	N	19	N	N
86	20250110	120753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28200	-400	5	-1.40	127696200	4526	44.77	28950	28950	28050	37150	20050	28600	28213.92	0.98	-621	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1716	86.50	2.50	12	0.07	326.00	11284.00	58900	20240523	-52.12	22242	20241209	26.79	30500	-7.54	20250107	28000	0.71	20250102	61700	-54.29	20240523	23300	21.03	20241209	1.45	N	126340	500	30 억	59493	N	N	19	N	N
87	20250110	110751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28100	-500	5	-1.75	110983050	3935	38.92	28950	28950	28050	37150	20050	28600	28204.08	0.98	-472	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1710	86.20	2.49	12	0.06	326.00	11284.00	58900	20240523	-52.29	22242	20241209	26.34	30500	-7.87	20250107	28000	0.36	20250102	61700	-54.46	20240523	23300	20.60	20241209	1.45	N	126340	500	30 억	59493	N	N	19	N	N
88	20250110	100749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28250	-350	5	-1.22	82077900	2911	28.79	28950	28950	28050	37150	20050	28600	28195.77	0.98	180	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1719	86.66	2.50	12	0.05	326.00	11284.00	58900	20240523	-52.04	22242	20241209	27.01	30500	-7.38	20250107	28000	0.89	20250102	61700	-54.21	20240523	23300	21.24	20241209	1.45	N	126340	500	30 억	59493	N	N	19	N	N
89	20250110	090753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28250	-350	5	-1.22	21829200	773	7.65	28950	28950	28150	37150	20050	28600	28239.59	0.98	135	29600	29100	28700	28200	27800	28900	28000	30	8550	500	20020	50	1	6085118	1719	86.66	2.50	12	0.01	326.00	11284.00	58900	20240523	-52.04	22242	20241209	27.01	30500	-7.38	20250107	28000	0.89	20250102	61700	-54.21	20240523	23300	21.24	20241209	1.45	N	126340	500	30 억	59493	N	N	19	N	N
90	20250109	160746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	-400	5	-1.38	287612450	10094	123.17	29200	29200	28300	37700	20300	29000	28493.39	1.01	-2120	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1740	87.73	2.53	12	0.17	326.00	11284.00	58900	20240523	-51.44	22242	20241209	28.59	30500	-6.23	20250107	28000	2.14	20250102	61700	-53.65	20240523	23300	22.75	20241209	1.43	N	126340	500	30 억	61613	N	N	19	N	N
91	20250109	150744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	-500	5	-1.72	275725050	9678	118.10	29200	29200	28300	37700	20300	29000	28489.88	1.01	-2109	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1734	87.42	2.53	12	0.16	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	30500	-6.56	20250107	28000	1.79	20250102	61700	-53.81	20240523	23300	22.32	20241209	1.43	N	126340	500	30 억	61613	N	N	4	N	N
92	20250109	140747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	-450	5	-1.55	235116350	8254	100.72	29200	29200	28300	37700	20300	29000	28485.14	1.01	-2230	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1737	87.58	2.53	12	0.14	326.00	11284.00	58900	20240523	-51.53	22242	20241209	28.36	30500	-6.39	20250107	28000	1.96	20250102	61700	-53.73	20240523	23300	22.53	20241209	1.43	N	126340	500	30 억	61613	N	N	4	N	N
93	20250109	130747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	-650	5	-2.24	194144550	6808	83.08	29200	29200	28300	37700	20300	29000	28517.12	1.01	-2084	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1725	86.96	2.51	12	0.11	326.00	11284.00	58900	20240523	-51.87	22242	20241209	27.46	30500	-7.05	20250107	28000	1.25	20250102	61700	-54.05	20240523	23300	21.67	20241209	1.43	N	126340	500	30 억	61613	N	N	4	N	N
94	20250109	120747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	-650	5	-2.24	189628050	6649	81.13	29200	29200	28300	37700	20300	29000	28519.78	1.01	-1987	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1725	86.96	2.51	12	0.11	326.00	11284.00	58900	20240523	-51.87	22242	20241209	27.46	30500	-7.05	20250107	28000	1.25	20250102	61700	-54.05	20240523	23300	21.67	20241209	1.43	N	126340	500	30 억	61613	N	N	4	N	N
95	20250109	110752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-700	5	-2.41	169002000	5922	72.26	29200	29200	28300	37700	20300	29000	28537.99	1.01	-1670	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1722	86.81	2.51	12	0.10	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	30500	-7.21	20250107	28000	1.07	20250102	61700	-54.13	20240523	23300	21.46	20241209	1.43	N	126340	500	30 억	61613	N	N	4	N	N
96	20250109	100749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	-400	5	-1.38	98018550	3422	41.76	29200	29200	28450	37700	20300	29000	28643.64	1.01	-857	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1740	87.73	2.53	12	0.06	326.00	11284.00	58900	20240523	-51.44	22242	20241209	28.59	30500	-6.23	20250107	28000	2.14	20250102	61700	-53.65	20240523	23300	22.75	20241209	1.43	N	126340	500	30 억	61613	N	N	4	N	N
97	20250109	090752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	-350	5	-1.21	14277300	494	6.03	29200	29200	28500	37700	20300	29000	28901.42	1.01	-250	29566	29282	28866	28582	28166	29425	28725	30	8700	500	20300	50	1	6085118	1743	87.88	2.54	12	0.01	326.00	11284.00	58900	20240523	-51.36	22242	20241209	28.81	30500	-6.07	20250107	28000	2.32	20250102	61700	-53.57	20240523	23300	22.96	20241209	1.43	N	126340	500	30 억	61613	N	N	4	N	N
98	20250108	160742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	250	2	0.87	234430800	8171	83.84	28500	29150	28450	37350	20150	28750	28689.83	0.99	1511	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1765	88.96	2.57	12	0.13	326.00	11284.00	58900	20240523	-50.76	22242	20241209	30.38	30500	-4.92	20250107	28000	3.57	20250102	61700	-53.00	20240523	23300	24.46	20241209	1.41	N	126340	500	30 억	60102	N	N	4	N	N
99	20250108	150744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	100	2	0.35	206833400	7218	74.06	28500	29000	28450	37350	20150	28750	28655.22	0.99	1483	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1756	88.50	2.56	12	0.12	326.00	11284.00	58900	20240523	-51.02	22242	20241209	29.71	30500	-5.41	20250107	28000	3.04	20250102	61700	-53.24	20240523	23300	23.82	20241209	1.41	N	126340	500	30 억	60102	N	N	34	N	N
100	20250108	140747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	150	2	0.52	188407500	6580	67.51	28500	28900	28450	37350	20150	28750	28633.36	0.99	1108	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1759	88.65	2.56	12	0.11	326.00	11284.00	58900	20240523	-50.93	22242	20241209	29.93	30500	-5.25	20250107	28000	3.21	20250102	61700	-53.16	20240523	23300	24.03	20241209	1.41	N	126340	500	30 억	60102	N	N	34	N	N
101	20250108	130746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	100	2	0.35	173716600	6070	62.28	28500	28850	28450	37350	20150	28750	28618.88	0.99	1110	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1756	88.50	2.56	12	0.10	326.00	11284.00	58900	20240523	-51.02	22242	20241209	29.71	30500	-5.41	20250107	28000	3.04	20250102	61700	-53.24	20240523	23300	23.82	20241209	1.41	N	126340	500	30 억	60102	N	N	34	N	N
102	20250108	120743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	-300	5	-1.04	153683550	5371	55.11	28500	28850	28450	37350	20150	28750	28613.58	0.99	1245	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1731	87.27	2.52	12	0.09	326.00	11284.00	58900	20240523	-51.70	22242	20241209	27.91	30500	-6.72	20250107	28000	1.61	20250102	61700	-53.89	20240523	23300	22.10	20241209	1.41	N	126340	500	30 억	60102	N	N	34	N	N
103	20250108	110744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28700	-50	5	-0.17	107092200	3741	38.38	28500	28800	28450	37350	20150	28750	28626.62	0.99	1025	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1746	88.04	2.54	12	0.06	326.00	11284.00	58900	20240523	-51.27	22242	20241209	29.04	30500	-5.90	20250107	28000	2.50	20250102	61700	-53.48	20240523	23300	23.18	20241209	1.41	N	126340	500	30 억	60102	N	N	34	N	N
104	20250108	100745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	-100	5	-0.35	65121650	2275	23.34	28500	28800	28450	37350	20150	28750	28624.90	0.99	2	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1743	87.88	2.54	12	0.04	326.00	11284.00	58900	20240523	-51.36	22242	20241209	28.81	30500	-6.07	20250107	28000	2.32	20250102	61700	-53.57	20240523	23300	22.96	20241209	1.41	N	126340	500	30 억	60102	N	N	34	N	N
105	20250108	090745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	-100	5	-0.35	9833050	345	3.54	28500	28800	28450	37350	20150	28750	28501.59	0.99	203	31083	29916	29333	28166	27583	29625	27875	30	8600	500	20120	50	1	6085118	1743	87.88	2.54	12	0.01	326.00	11284.00	58900	20240523	-51.36	22242	20241209	28.81	30500	-6.07	20250107	28000	2.32	20250102	61700	-53.57	20240523	23300	22.96	20241209	1.41	N	126340	500	30 억	60102	N	N	34	N	N
106	20250107	160738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28750	-300	5	-1.03	283956450	9743	133.21	30500	30500	28750	37750	20350	29050	29144.66	1.07	-5066	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1749	88.19	2.55	12	0.16	326.00	11284.00	58900	20240523	-51.19	22242	20241209	29.26	30500	-5.74	20250107	28000	2.68	20250102	61700	-53.40	20240523	23300	23.39	20241209	1.39	N	126340	500	30 억	65168	N	N	34	N	N
107	20250107	150740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	-150	5	-0.52	272822250	9356	127.92	30500	30500	28850	37750	20350	29050	29160.14	1.07	-4991	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1759	88.65	2.56	12	0.15	326.00	11284.00	58900	20240523	-50.93	22242	20241209	29.93	30500	-5.25	20250107	28000	3.21	20250102	61700	-53.16	20240523	23300	24.03	20241209	1.39	N	126340	500	30 억	65168	N	N	57	N	N
108	20250107	140738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	50	2	0.17	228405500	7824	106.97	30500	30500	28950	37750	20350	29050	29192.93	1.07	-3638	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1771	89.26	2.58	12	0.13	326.00	11284.00	58900	20240523	-50.59	22242	20241209	30.83	30500	-4.59	20250107	28000	3.93	20250102	61700	-52.84	20240523	23300	24.89	20241209	1.39	N	126340	500	30 억	65168	N	N	57	N	N
109	20250107	130738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	-50	5	-0.17	214224000	7336	100.30	30500	30500	28950	37750	20350	29050	29201.74	1.07	-3578	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1765	88.96	2.57	12	0.12	326.00	11284.00	58900	20240523	-50.76	22242	20241209	30.38	30500	-4.92	20250107	28000	3.57	20250102	61700	-53.00	20240523	23300	24.46	20241209	1.39	N	126340	500	30 억	65168	N	N	57	N	N
110	20250107	120739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29150	100	2	0.34	171831100	5877	80.35	30500	30500	28950	37750	20350	29050	29237.89	1.07	-2568	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1774	89.42	2.58	12	0.10	326.00	11284.00	58900	20240523	-50.51	22242	20241209	31.06	30500	-4.43	20250107	28000	4.11	20250102	61700	-52.76	20240523	23300	25.11	20241209	1.39	N	126340	500	30 억	65168	N	N	57	N	N
111	20250107	110734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29200	150	2	0.52	163251450	5583	76.33	30500	30500	28950	37750	20350	29050	29240.81	1.07	-2478	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1777	89.57	2.59	12	0.09	326.00	11284.00	58900	20240523	-50.42	22242	20241209	31.28	30500	-4.26	20250107	28000	4.29	20250102	61700	-52.67	20240523	23300	25.32	20241209	1.39	N	126340	500	30 억	65168	N	N	57	N	N
112	20250107	100740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29000	-50	5	-0.17	138757950	4743	64.85	30500	30500	28950	37750	20350	29050	29255.31	1.07	-2313	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1765	88.96	2.57	12	0.08	326.00	11284.00	58900	20240523	-50.76	22242	20241209	30.38	30500	-4.92	20250107	28000	3.57	20250102	61700	-53.00	20240523	23300	24.46	20241209	1.39	N	126340	500	30 억	65168	N	N	57	N	N
113	20250107	090742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	300	2	1.03	31928000	1076	14.71	30500	30500	29350	37750	20350	29050	29672.86	1.07	-692	29950	29500	29150	28700	28350	29325	28525	30	8700	500	20330	50	1	6085118	1786	90.03	2.60	12	0.02	326.00	11284.00	58900	20240523	-50.17	22242	20241209	31.96	30500	-3.77	20250107	28000	4.82	20250102	61700	-52.43	20240523	23300	25.97	20241209	1.39	N	126340	500	30 억	65168	N	N	57	N	N
114	20250106	160731	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	150	2	0.52	213206200	7314	65.47	29600	29600	28800	37550	20250	28900	29150.74	1.12	-2694	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1768	89.11	2.57	12	0.12	326.00	11284.00	58900	20240523	-50.68	22242	20241209	30.61	29650	-2.02	20250103	28000	3.75	20250102	61700	-52.92	20240523	23300	24.68	20241209	1.38	N	126340	500	30 억	67862	N	N	57	N	N
115	20250106	150729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	200	2	0.69	204169550	7003	62.69	29600	29600	28800	37550	20250	28900	29154.58	1.12	-2636	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1771	89.26	2.58	12	0.12	326.00	11284.00	58900	20240523	-50.59	22242	20241209	30.83	29650	-1.85	20250103	28000	3.93	20250102	61700	-52.84	20240523	23300	24.89	20241209	1.38	N	126340	500	30 억	67862	N	N	31	N	N
116	20250106	140730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	200	2	0.69	191877900	6580	58.90	29600	29600	28800	37550	20250	28900	29160.78	1.12	-2422	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1771	89.26	2.58	12	0.11	326.00	11284.00	58900	20240523	-50.59	22242	20241209	30.83	29650	-1.85	20250103	28000	3.93	20250102	61700	-52.84	20240523	23300	24.89	20241209	1.38	N	126340	500	30 억	67862	N	N	31	N	N
117	20250106	130728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29200	300	2	1.04	167380300	5738	51.37	29600	29600	28800	37550	20250	28900	29170.49	1.12	-1614	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1777	89.57	2.59	12	0.09	326.00	11284.00	58900	20240523	-50.42	22242	20241209	31.28	29650	-1.52	20250103	28000	4.29	20250102	61700	-52.67	20240523	23300	25.32	20241209	1.38	N	126340	500	30 억	67862	N	N	31	N	N
118	20250106	120727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	200	2	0.69	143015350	4902	43.88	29600	29600	28800	37550	20250	28900	29174.90	1.12	-937	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1771	89.26	2.58	12	0.08	326.00	11284.00	58900	20240523	-50.59	22242	20241209	30.83	29650	-1.85	20250103	28000	3.93	20250102	61700	-52.84	20240523	23300	24.89	20241209	1.38	N	126340	500	30 억	67862	N	N	31	N	N
119	20250106	110726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29150	250	2	0.87	120630500	4135	37.02	29600	29600	28800	37550	20250	28900	29173.04	1.12	-688	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1774	89.42	2.58	12	0.07	326.00	11284.00	58900	20240523	-50.51	22242	20241209	31.06	29650	-1.69	20250103	28000	4.11	20250102	61700	-52.76	20240523	23300	25.11	20241209	1.38	N	126340	500	30 억	67862	N	N	31	N	N
120	20250106	100725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29250	350	2	1.21	82020850	2818	25.23	29600	29600	28800	37550	20250	28900	29106.05	1.12	-589	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1780	89.72	2.59	12	0.05	326.00	11284.00	58900	20240523	-50.34	22242	20241209	31.51	29650	-1.35	20250103	28000	4.46	20250102	61700	-52.59	20240523	23300	25.54	20241209	1.38	N	126340	500	30 억	67862	N	N	31	N	N
121	20250106	090723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	150	2	0.52	24113650	826	7.39	29600	29600	29000	37550	20250	28900	29193.28	1.12	-630	30100	29500	29050	28450	28000	29275	28225	30	8650	500	20230	50	1	6085118	1768	89.11	2.57	12	0.01	326.00	11284.00	58900	20240523	-50.68	22242	20241209	30.61	29650	-2.02	20250103	28000	3.75	20250102	61700	-52.92	20240523	23300	24.68	20241209	1.38	N	126340	500	30 억	67862	N	N	31	N	N
122	20250103	160720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	750	2	2.66	325606850	11171	97.14	29150	29650	28600	36550	19750	28150	29154.58	1.11	899	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1759	88.65	2.56	12	0.18	326.00	11284.00	58900	20240523	-50.93	22242	20241209	29.93	29650	-2.53	20250103	28000	3.21	20250102	61700	-53.16	20240523	23300	24.03	20241209	1.37	N	126340	500	30 억	67624	N	N	31	N	N
123	20250103	150723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28950	800	2	2.84	310934500	10663	92.72	29150	29650	28600	36550	19750	28150	29160.13	1.11	990	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1762	88.80	2.57	12	0.18	326.00	11284.00	58900	20240523	-50.85	22242	20241209	30.16	29650	-2.36	20250103	28000	3.39	20250102	61700	-53.08	20240523	23300	24.25	20241209	1.37	N	126340	500	30 억	67624	N	N	3	N	N
124	20250103	140723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	700	2	2.49	295193500	10119	87.99	29150	29650	28600	36550	19750	28150	29172.20	1.11	724	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1756	88.50	2.56	12	0.17	326.00	11284.00	58900	20240523	-51.02	22242	20241209	29.71	29650	-2.70	20250103	28000	3.04	20250102	61700	-53.24	20240523	23300	23.82	20241209	1.37	N	126340	500	30 억	67624	N	N	3	N	N
125	20250103	130722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29100	950	2	3.37	275103450	9426	81.97	29150	29650	28600	36550	19750	28150	29185.60	1.11	747	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1771	89.26	2.58	12	0.15	326.00	11284.00	58900	20240523	-50.59	22242	20241209	30.83	29650	-1.85	20250103	28000	3.93	20250102	61700	-52.84	20240523	23300	24.89	20241209	1.37	N	126340	500	30 억	67624	N	N	3	N	N
126	20250103	120721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29200	1050	2	3.73	248011750	8491	73.83	29150	29650	28600	36550	19750	28150	29208.78	1.11	912	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1777	89.57	2.59	12	0.14	326.00	11284.00	58900	20240523	-50.42	22242	20241209	31.28	29650	-1.52	20250103	28000	4.29	20250102	61700	-52.67	20240523	23300	25.32	20241209	1.37	N	126340	500	30 억	67624	N	N	3	N	N
127	20250103	110723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29250	1100	2	3.91	206112000	7059	61.38	29150	29650	28600	36550	19750	28150	29198.47	1.11	1004	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1780	89.72	2.59	12	0.12	326.00	11284.00	58900	20240523	-50.34	22242	20241209	31.51	29650	-1.35	20250103	28000	4.46	20250102	61700	-52.59	20240523	23300	25.54	20241209	1.37	N	126340	500	30 억	67624	N	N	3	N	N
128	20250103	100720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	1200	2	4.26	147851900	5068	44.07	29150	29650	28600	36550	19750	28150	29173.62	1.11	1314	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1786	90.03	2.60	12	0.08	326.00	11284.00	58900	20240523	-50.17	22242	20241209	31.96	29650	-1.01	20250103	28000	4.82	20250102	61700	-52.43	20240523	23300	25.97	20241209	1.37	N	126340	500	30 억	67624	N	N	3	N	N
129	20250103	090723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	700	2	2.49	4622700	159	1.38	29150	29150	28800	36550	19750	28150	29073.58	1.11	-2	29516	28832	28416	27732	27316	28625	27525	30	8400	500	19700	50	1	6085118	1756	88.50	2.56	12	0.00	326.00	11284.00	58900	20240523	-51.02	22242	20241209	29.71	29150	-1.03	20250103	28000	3.04	20250102	61700	-53.24	20240523	23300	23.82	20241209	1.37	N	126340	500	30 억	67624	N	N	3	N	N
130	20250102	160715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	-350	5	-1.23	326341150	11500	135.47	28500	29100	28000	37050	19950	28500	28377.71	1.17	-3315	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1713	86.35	2.49	12	0.19	326.00	11284.00	58900	20240523	-52.21	22242	20241209	26.56	29100	-3.26	20250102	28000	0.54	20250102	61700	-54.38	20240523	23300	20.82	20241209	1.38	N	126340	500	30 억	70924	N	N	3	N	N
131	20250102	150717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	-450	5	-1.58	313543200	11045	130.11	28500	29100	28000	37050	19950	28500	28387.80	1.17	-3197	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1707	86.04	2.49	12	0.18	326.00	11284.00	58900	20240523	-52.38	22242	20241209	26.11	29100	-3.61	20250102	28000	0.18	20250102	61700	-54.54	20240523	23300	20.39	20241209	1.38	N	126340	500	30 억	70924	N	N	12	N	N
132	20250102	140715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-200	5	-0.70	196954950	6905	81.34	28500	29100	28250	37050	19950	28500	28523.53	1.17	-2492	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1722	86.81	2.51	12	0.11	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	29100	-2.75	20250102	28250	0.18	20250102	61700	-54.13	20240523	23300	21.46	20241209	1.38	N	126340	500	30 억	70924	N	N	12	N	N
133	20250102	130715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28300	-200	5	-0.70	181312850	6352	74.83	28500	29100	28250	37050	19950	28500	28544.21	1.17	-2478	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1722	86.81	2.51	12	0.10	326.00	11284.00	58900	20240523	-51.95	22242	20241209	27.24	29100	-2.75	20250102	28250	0.18	20250102	61700	-54.13	20240523	23300	21.46	20241209	1.38	N	126340	500	30 억	70924	N	N	12	N	N
134	20250102	120713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	-50	5	-0.18	130090850	4545	53.54	28500	29100	28350	37050	19950	28500	28622.85	1.17	-2123	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1731	87.27	2.52	12	0.07	326.00	11284.00	58900	20240523	-51.70	22242	20241209	27.91	29100	-2.23	20250102	28350	0.35	20250102	61700	-53.89	20240523	23300	22.10	20241209	1.38	N	126340	500	30 억	70924	N	N	12	N	N
135	20250102	110704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	100	2	0.35	92566550	3230	38.05	28500	29100	28350	37050	19950	28500	28658.37	1.17	-1663	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1740	87.73	2.53	12	0.05	326.00	11284.00	58900	20240523	-51.44	22242	20241209	28.59	29100	-1.72	20250102	28350	0.88	20250102	61700	-53.65	20240523	23300	22.75	20241209	1.38	N	126340	500	30 억	70924	N	N	12	N	N
136	20250102	100712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28700	200	2	0.70	11570000	405	4.77	28500	28700	28500	37050	19950	28500	28567.90	1.17	-1	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1746	88.04	2.54	12	0.01	326.00	11284.00	58900	20240523	-51.27	22242	20241209	29.04	28700	0.00	20250102	28500	0.70	20250102	61700	-53.48	20240523	23300	23.18	20241209	1.38	N	126340	500	30 억	70924	N	N	12	N	N
137	20250102	090706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	0	3	0.00	0	0	0.00	0	0	0	37050	19950	28500	0.00	1.17	0	29600	29050	28550	28000	27500	28800	27750	30	8550	500	19950	50	1	6085118	1734	87.42	2.53	12	0.00	326.00	11284.00	58900	20240523	-51.61	22242	20241209	28.14	0	0.00	0	0	0.00	0	61700	-53.81	20240523	23300	22.32	20241209	1.38	N	126340	500	30 억	70924	N	N	12	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History