KissMeData/102120/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 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	160805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	-120	5	-1.33	2871870490	319177	26.20	9030	9180	8820	11730	6330	9030	8997.87	3.38	-38991	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1584	-12.62	1.37	12	1.80	-706.00	6499.00	25750	20240125	-65.40	6500	20241209	37.08	9900	-10.00	20250120	7390	20.57	20250102	25750	-65.40	20240125	6500	37.08	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
3	20250124	150805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8920	-110	5	-1.22	2779722810	308839	25.35	9030	9180	8820	11730	6330	9030	9000.56	3.38	-36718	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1586	-12.63	1.37	12	1.74	-706.00	6499.00	25750	20240125	-65.36	6500	20241209	37.23	9900	-9.90	20250120	7390	20.70	20250102	25750	-65.36	20240125	6500	37.23	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
4	20250124	140803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8930	-100	5	-1.11	2521729750	279907	22.97	9030	9180	8820	11730	6330	9030	9009.17	3.38	-33467	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1588	-12.65	1.37	12	1.57	-706.00	6499.00	25750	20240125	-65.32	6500	20241209	37.38	9900	-9.80	20250120	7390	20.84	20250102	25750	-65.32	20240125	6500	37.38	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
5	20250124	130805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	-20	5	-0.22	2255699750	250109	20.53	9030	9180	8820	11730	6330	9030	9018.87	3.38	-33519	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1602	-12.76	1.39	12	1.41	-706.00	6499.00	25750	20240125	-65.01	6500	20241209	38.62	9900	-8.99	20250120	7390	21.92	20250102	25750	-65.01	20240125	6500	38.62	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
6	20250124	120802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9060	30	2	0.33	2065718930	228999	18.79	9030	9180	8820	11730	6330	9030	9020.65	3.38	-30501	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1611	-12.83	1.39	12	1.29	-706.00	6499.00	25750	20240125	-64.82	6500	20241209	39.38	9900	-8.48	20250120	7390	22.60	20250102	25750	-64.82	20240125	6500	39.38	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
7	20250124	110804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	40	2	0.44	1924923320	213421	17.52	9030	9180	8820	11730	6330	9030	9019.37	3.38	-32542	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1613	-12.85	1.40	12	1.20	-706.00	6499.00	25750	20240125	-64.78	6500	20241209	39.54	9900	-8.38	20250120	7390	22.73	20250102	25750	-64.78	20240125	6500	39.54	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
8	20250124	100801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9180	150	2	1.66	1444449000	160315	13.16	9030	9180	8820	11730	6330	9030	9010.07	3.38	-27306	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1632	-13.00	1.41	12	0.90	-706.00	6499.00	25750	20240125	-64.35	6500	20241209	41.23	9900	-7.27	20250120	7390	24.22	20250102	25750	-64.35	20240125	6500	41.23	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
9	20250124	090805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	-180	5	-1.99	282192290	31499	2.59	9030	9120	8840	11730	6330	9030	8958.77	3.38	2694	9923	9476	9243	8796	8563	9360	8680	89	2700	500	5590	10	1	17780753	1574	-12.54	1.36	12	0.18	-706.00	6499.00	25750	20240125	-65.63	6500	20241209	36.15	9900	-10.61	20250120	7390	19.76	20250102	25750	-65.63	20240125	6500	36.15	20241209	4.77	N	102120	500	88 억	601448	N	N	0	N	N
10	20250123	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	-120	5	-1.31	11338245780	1213259	453.38	9310	9690	9010	11890	6410	9150	9345.45	4.67	-229252	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1606	-12.79	1.39	12	6.82	-706.00	6499.00	25750	20240125	-64.93	6500	20241209	38.92	9900	-8.79	20250120	7390	22.19	20250102	25750	-64.93	20240125	6500	38.92	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
11	20250123	150800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9050	-100	5	-1.09	11167185080	1194328	446.31	9310	9690	9010	11890	6410	9150	9350.24	4.67	-229277	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1609	-12.82	1.39	12	6.72	-706.00	6499.00	25750	20240125	-64.85	6500	20241209	39.23	9900	-8.59	20250120	7390	22.46	20250102	25750	-64.85	20240125	6500	39.23	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
12	20250123	140800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9180	30	2	0.33	10442903830	1114799	416.59	9310	9690	9070	11890	6410	9150	9367.59	4.67	-213482	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1632	-13.00	1.41	12	6.27	-706.00	6499.00	25750	20240125	-64.35	6500	20241209	41.23	9900	-7.27	20250120	7390	24.22	20250102	25750	-64.35	20240125	6500	41.23	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
13	20250123	130759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9300	150	2	1.64	9862172720	1051879	393.08	9310	9690	9070	11890	6410	9150	9375.84	4.67	-197354	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1654	-13.17	1.43	12	5.92	-706.00	6499.00	25750	20240125	-63.88	6500	20241209	43.08	9900	-6.06	20250120	7390	25.85	20250102	25750	-63.88	20240125	6500	43.08	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
14	20250123	120800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9310	160	2	1.75	8832806650	940894	351.60	9310	9690	9070	11890	6410	9150	9387.76	4.67	-182204	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1655	-13.19	1.43	12	5.29	-706.00	6499.00	25750	20240125	-63.84	6500	20241209	43.23	9900	-5.96	20250120	7390	25.98	20250102	25750	-63.84	20240125	6500	43.23	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
15	20250123	110751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	-20	5	-0.22	3532484250	382950	143.10	9310	9400	9070	11890	6410	9150	9224.47	4.67	-153938	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1623	-12.93	1.40	12	2.15	-706.00	6499.00	25750	20240125	-64.54	6500	20241209	40.46	9900	-7.78	20250120	7390	23.55	20250102	25750	-64.54	20240125	6500	40.46	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
16	20250123	100800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9210	60	2	0.66	2771019650	300186	112.18	9310	9400	9070	11890	6410	9150	9231.10	4.67	-122652	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1638	-13.05	1.42	12	1.69	-706.00	6499.00	25750	20240125	-64.23	6500	20241209	41.69	9900	-6.97	20250120	7390	24.63	20250102	25750	-64.23	20240125	6500	41.69	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
17	20250123	090759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9110	-40	5	-0.44	410925630	44616	16.67	9310	9340	9070	11890	6410	9150	9210.73	4.67	-26118	9436	9292	9086	8942	8736	9365	9015	89	2740	500	5670	10	1	17780753	1620	-12.90	1.40	12	0.25	-706.00	6499.00	25750	20240125	-64.62	6500	20241209	40.15	9900	-7.98	20250120	7390	23.27	20250102	25750	-64.62	20240125	6500	40.15	20241209	4.55	N	102120	500	88 억	830255	N	N	11	N	N
18	20250122	160754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	170	2	1.89	2371254260	261398	48.83	9100	9230	8880	11670	6290	8980	9071.36	4.90	-40699	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1627	-12.96	1.41	12	1.47	-706.00	6499.00	25750	20240125	-64.47	6500	20241209	40.77	9900	-7.58	20250120	7390	23.82	20250102	25750	-64.47	20240125	6500	40.77	20241209	4.11	N	102120	500	88 억	871314	N	N	11	N	N
19	20250122	150754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	160	2	1.78	2190284000	241602	45.13	9100	9230	8880	11670	6290	8980	9065.67	4.90	-42902	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1625	-12.95	1.41	12	1.36	-706.00	6499.00	25750	20240125	-64.50	6500	20241209	40.62	9900	-7.68	20250120	7390	23.68	20250102	25750	-64.50	20240125	6500	40.62	20241209	4.11	N	102120	500	88 억	871314	N	N	0	N	N
20	20250122	140753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	120	2	1.34	1812108040	200182	37.39	9100	9230	8880	11670	6290	8980	9052.30	4.90	-45272	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1618	-12.89	1.40	12	1.13	-706.00	6499.00	25750	20240125	-64.66	6500	20241209	40.00	9900	-8.08	20250120	7390	23.14	20250102	25750	-64.66	20240125	6500	40.00	20241209	4.11	N	102120	500	88 억	871314	N	N	0	N	N
21	20250122	130755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	170	2	1.89	1583851040	175172	32.72	9100	9230	8880	11670	6290	8980	9041.69	4.90	-38853	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1627	-12.96	1.41	12	0.99	-706.00	6499.00	25750	20240125	-64.47	6500	20241209	40.77	9900	-7.58	20250120	7390	23.82	20250102	25750	-64.47	20240125	6500	40.77	20241209	4.11	N	102120	500	88 억	871314	N	N	0	N	N
22	20250122	120753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	160	2	1.78	1229711610	136519	25.50	9100	9170	8880	11670	6290	8980	9007.62	4.90	-29297	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1625	-12.95	1.41	12	0.77	-706.00	6499.00	25750	20240125	-64.50	6500	20241209	40.62	9900	-7.68	20250120	7390	23.68	20250102	25750	-64.50	20240125	6500	40.62	20241209	4.11	N	102120	500	88 억	871314	N	N	0	N	N
23	20250122	110754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	50	2	0.56	919407670	102422	19.13	9100	9100	8880	11670	6290	8980	8976.66	4.90	-25262	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1606	-12.79	1.39	12	0.58	-706.00	6499.00	25750	20240125	-64.93	6500	20241209	38.92	9900	-8.79	20250120	7390	22.19	20250102	25750	-64.93	20240125	6500	38.92	20241209	4.11	N	102120	500	88 억	871314	N	N	0	N	N
24	20250122	100754	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	0	3	0.00	713597240	79592	14.87	9100	9100	8880	11670	6290	8980	8965.69	4.90	-23443	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1597	-12.72	1.38	12	0.45	-706.00	6499.00	25750	20240125	-65.13	6500	20241209	38.15	9900	-9.29	20250120	7390	21.52	20250102	25750	-65.13	20240125	6500	38.15	20241209	4.11	N	102120	500	88 억	871314	N	N	0	N	N
25	20250122	090755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8950	-30	5	-0.33	262557620	29140	5.44	9100	9100	8930	11670	6290	8980	9010.21	4.90	-10940	9513	9246	9103	8836	8693	9175	8765	89	2690	500	5560	10	1	17780753	1591	-12.68	1.38	12	0.16	-706.00	6499.00	25750	20240125	-65.24	6500	20241209	37.69	9900	-9.60	20250120	7390	21.11	20250102	25750	-65.24	20240125	6500	37.69	20241209	4.11	N	102120	500	88 억	871314	N	N	0	N	N
26	20250121	160749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	-390	5	-4.16	4853186290	531385	17.51	9220	9370	8960	12180	6560	9370	9133.71	4.81	14565	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1597	-12.72	1.38	12	2.99	-706.00	6499.00	25750	20240125	-65.13	6500	20241209	38.15	9900	-9.29	20250120	7390	21.52	20250102	25750	-65.13	20240125	6500	38.15	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
27	20250121	150751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	-340	5	-3.63	4599128120	503148	16.58	9220	9370	8960	12180	6560	9370	9140.68	4.81	10549	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1606	-12.79	1.39	12	2.83	-706.00	6499.00	25750	20240125	-64.93	6500	20241209	38.92	9900	-8.79	20250120	7390	22.19	20250102	25750	-64.93	20240125	6500	38.92	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
28	20250121	140752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	-280	5	-2.99	3968359890	433172	14.28	9220	9370	9000	12180	6560	9370	9161.14	4.81	25847	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1616	-12.88	1.40	12	2.44	-706.00	6499.00	25750	20240125	-64.70	6500	20241209	39.85	9900	-8.18	20250120	7390	23.00	20250102	25750	-64.70	20240125	6500	39.85	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
29	20250121	130751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	-240	5	-2.56	3550508170	387148	12.76	9220	9370	9000	12180	6560	9370	9170.91	4.81	40185	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1623	-12.93	1.40	12	2.18	-706.00	6499.00	25750	20240125	-64.54	6500	20241209	40.46	9900	-7.78	20250120	7390	23.55	20250102	25750	-64.54	20240125	6500	40.46	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
30	20250121	120742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	-240	5	-2.56	3097385460	337734	11.13	9220	9370	9000	12180	6560	9370	9171.05	4.81	43148	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1623	-12.93	1.40	12	1.90	-706.00	6499.00	25750	20240125	-64.54	6500	20241209	40.46	9900	-7.78	20250120	7390	23.55	20250102	25750	-64.54	20240125	6500	40.46	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
31	20250121	110712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	-360	5	-3.84	2866692860	312328	10.29	9220	9370	9000	12180	6560	9370	9178.44	4.81	44061	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1602	-12.76	1.39	12	1.76	-706.00	6499.00	25750	20240125	-65.01	6500	20241209	38.62	9900	-8.99	20250120	7390	21.92	20250102	25750	-65.01	20240125	6500	38.62	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
32	20250121	100707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9080	-290	5	-3.09	2410617160	261880	8.63	9220	9370	9050	12180	6560	9370	9205.01	4.81	42580	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1614	-12.86	1.40	12	1.47	-706.00	6499.00	25750	20240125	-64.74	6500	20241209	39.69	9900	-8.28	20250120	7390	22.87	20250102	25750	-64.74	20240125	6500	39.69	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
33	20250121	090752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9280	-90	5	-0.96	644663680	69551	2.29	9220	9370	9200	12180	6560	9370	9268.86	4.81	16088	10616	9992	9276	8652	7936	10305	8965	89	2810	500	5800	10	1	17780753	1650	-13.14	1.43	12	0.39	-706.00	6499.00	25750	20240125	-63.96	6500	20241209	42.77	9900	-6.26	20250120	7390	25.58	20250102	25750	-63.96	20240125	6500	42.77	20241209	4.15	N	102120	500	88 억	854756	N	N	11	N	N
34	20250120	160746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9370	840	2	9.85	28409569890	3001428	3684.68	8700	9900	8560	11080	5980	8530	9465.52	6.09	-212585	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1666	-13.27	1.44	12	16.88	-706.00	6499.00	25750	20240125	-63.61	6500	20241209	44.15	9900	-5.35	20250120	7390	26.79	20250102	25750	-63.61	20240125	6500	44.15	20241209	4.21	N	102120	500	88 억	1082669	N	N	11	N	N
35	20250120	150750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9740	1210	2	14.19	25506239240	2697483	3311.54	8700	9900	8560	11080	5980	8530	9455.57	6.09	-231878	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1732	-13.80	1.50	12	15.17	-706.00	6499.00	25750	20240125	-62.17	6500	20241209	49.85	9900	-1.62	20250120	7390	31.80	20250102	25750	-62.17	20240125	6500	49.85	20241209	4.21	N	102120	500	88 억	1082669	N	N	7	N	N
36	20250120	140748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9430	900	2	10.55	19359321410	2052609	2519.87	8700	9900	8560	11080	5980	8530	9431.57	6.09	-211133	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1677	-13.36	1.45	12	11.54	-706.00	6499.00	25750	20240125	-63.38	6500	20241209	45.08	9900	-4.75	20250120	7390	27.60	20250102	25750	-63.38	20240125	6500	45.08	20241209	4.21	N	102120	500	88 억	1082669	N	N	7	N	N
37	20250120	130748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	620	2	7.27	4830865120	534923	656.69	8700	9300	8560	11080	5980	8530	9030.95	6.09	-10638	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1627	-12.96	1.41	12	3.01	-706.00	6499.00	25750	20240125	-64.47	6500	20241209	40.77	9520	-3.89	20250109	7390	23.82	20250102	25750	-64.47	20240125	6500	40.77	20241209	4.21	N	102120	500	88 억	1082669	N	N	7	N	N
38	20250120	120750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9170	640	2	7.50	3792159080	421448	517.39	8700	9300	8560	11080	5980	8530	8997.93	6.09	-9949	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1630	-12.99	1.41	12	2.37	-706.00	6499.00	25750	20240125	-64.39	6500	20241209	41.08	9520	-3.68	20250109	7390	24.09	20250102	25750	-64.39	20240125	6500	41.08	20241209	4.21	N	102120	500	88 억	1082669	N	N	7	N	N
39	20250120	110750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	320	2	3.75	1222338580	139044	170.70	8700	8970	8560	11080	5980	8530	8791.02	6.09	-5768	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1574	-12.54	1.36	12	0.78	-706.00	6499.00	25750	20240125	-65.63	6500	20241209	36.15	9520	-7.04	20250109	7390	19.76	20250102	25750	-65.63	20240125	6500	36.15	20241209	4.21	N	102120	500	88 억	1082669	N	N	7	N	N
40	20250120	100749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	160	2	1.88	444025930	51162	62.81	8700	8840	8560	11080	5980	8530	8678.82	6.09	-2599	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1545	-12.31	1.34	12	0.29	-706.00	6499.00	25750	20240125	-66.25	6500	20241209	33.69	9520	-8.72	20250109	7390	17.59	20250102	25750	-66.25	20240125	6500	33.69	20241209	4.21	N	102120	500	88 억	1082669	N	N	7	N	N
41	20250120	090750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8610	80	2	0.94	105250800	12209	14.99	8700	8720	8560	11080	5980	8530	8620.76	6.09	-7206	8830	8680	8540	8390	8250	8610	8320	89	2550	500	5280	10	1	17780753	1531	-12.20	1.32	12	0.07	-706.00	6499.00	25750	20240125	-66.56	6500	20241209	32.46	9520	-9.56	20250109	7390	16.51	20250102	25750	-66.56	20240125	6500	32.46	20241209	4.21	N	102120	500	88 억	1082669	N	N	7	N	N
42	20250117	160747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	-90	5	-1.04	686915220	80546	76.91	8580	8690	8400	11200	6040	8620	8528.23	6.05	7305	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1517	-12.08	1.31	12	0.45	-706.00	6499.00	25750	20240125	-66.87	6500	20241209	31.23	9520	-10.40	20250109	7390	15.43	20250102	25750	-66.87	20240125	6500	31.23	20241209	4.21	N	102120	500	88 억	1075037	N	N	7	N	N
43	20250117	150749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	-100	5	-1.16	664166570	77883	74.37	8580	8690	8400	11200	6040	8620	8527.75	6.05	7848	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1515	-12.07	1.31	12	0.44	-706.00	6499.00	25750	20240125	-66.91	6500	20241209	31.08	9520	-10.50	20250109	7390	15.29	20250102	25750	-66.91	20240125	6500	31.08	20241209	4.21	N	102120	500	88 억	1075037	N	N	0	N	N
44	20250117	140750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	-50	5	-0.58	590287590	69253	66.13	8580	8690	8400	11200	6040	8620	8523.64	6.05	10155	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1524	-12.14	1.32	12	0.39	-706.00	6499.00	25750	20240125	-66.72	6500	20241209	31.85	9520	-9.98	20250109	7390	15.97	20250102	25750	-66.72	20240125	6500	31.85	20241209	4.21	N	102120	500	88 억	1075037	N	N	0	N	N
45	20250117	130747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8550	-70	5	-0.81	562113520	65972	63.00	8580	8690	8400	11200	6040	8620	8520.49	6.05	10055	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1520	-12.11	1.32	12	0.37	-706.00	6499.00	25750	20240125	-66.80	6500	20241209	31.54	9520	-10.19	20250109	7390	15.70	20250102	25750	-66.80	20240125	6500	31.54	20241209	4.21	N	102120	500	88 억	1075037	N	N	0	N	N
46	20250117	120749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8550	-70	5	-0.81	395773650	46527	44.43	8580	8690	8400	11200	6040	8620	8506.32	6.05	1748	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1520	-12.11	1.32	12	0.26	-706.00	6499.00	25750	20240125	-66.80	6500	20241209	31.54	9520	-10.19	20250109	7390	15.70	20250102	25750	-66.80	20240125	6500	31.54	20241209	4.21	N	102120	500	88 억	1075037	N	N	0	N	N
47	20250117	110747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8480	-140	5	-1.62	308918450	36331	34.69	8580	8690	8400	11200	6040	8620	8502.89	6.05	-2156	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1508	-12.01	1.30	12	0.20	-706.00	6499.00	25750	20240125	-67.07	6500	20241209	30.46	9520	-10.92	20250109	7390	14.75	20250102	25750	-67.07	20240125	6500	30.46	20241209	4.21	N	102120	500	88 억	1075037	N	N	0	N	N
48	20250117	100750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8470	-150	5	-1.74	207327440	24295	23.20	8580	8690	8430	11200	6040	8620	8533.75	6.05	-5271	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1506	-12.00	1.30	12	0.14	-706.00	6499.00	25750	20240125	-67.11	6500	20241209	30.31	9520	-11.03	20250109	7390	14.61	20250102	25750	-67.11	20240125	6500	30.31	20241209	4.21	N	102120	500	88 억	1075037	N	N	0	N	N
49	20250117	090749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	-40	5	-0.46	12196980	1420	1.36	8580	8620	8540	11200	6040	8620	8589.42	6.05	298	8920	8770	8650	8500	8380	8845	8575	89	2580	500	5340	10	1	17780753	1526	-12.15	1.32	12	0.01	-706.00	6499.00	25750	20240125	-66.68	6500	20241209	32.00	9520	-9.87	20250109	7390	16.10	20250102	25750	-66.68	20240125	6500	32.00	20241209	4.21	N	102120	500	88 억	1075037	N	N	0	N	N
50	20250116	160743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	240	2	2.86	902768010	103899	105.29	8530	8800	8530	10890	5870	8380	8688.90	5.95	16181	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1533	-12.21	1.33	12	0.58	-706.00	6499.00	25750	20240125	-66.52	6500	20241209	32.62	9520	-9.45	20250109	7390	16.64	20250102	25750	-66.52	20240125	6500	32.62	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
51	20250116	150707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	220	2	2.63	872870570	100426	101.77	8530	8800	8530	10890	5870	8380	8691.68	5.95	16916	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1529	-12.18	1.32	12	0.56	-706.00	6499.00	25750	20240125	-66.60	6500	20241209	32.31	9520	-9.66	20250109	7390	16.37	20250102	25750	-66.60	20240125	6500	32.31	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
52	20250116	140747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	240	2	2.86	832649790	95753	97.03	8530	8800	8530	10890	5870	8380	8695.81	5.95	17363	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1533	-12.21	1.33	12	0.54	-706.00	6499.00	25750	20240125	-66.52	6500	20241209	32.62	9520	-9.45	20250109	7390	16.64	20250102	25750	-66.52	20240125	6500	32.62	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
53	20250116	130746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	220	2	2.63	796597050	91574	92.80	8530	8800	8530	10890	5870	8380	8698.94	5.95	17304	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1529	-12.18	1.32	12	0.52	-706.00	6499.00	25750	20240125	-66.60	6500	20241209	32.31	9520	-9.66	20250109	7390	16.37	20250102	25750	-66.60	20240125	6500	32.31	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
54	20250116	120746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	270	2	3.22	743053570	85358	86.50	8530	8800	8530	10890	5870	8380	8705.14	5.95	16420	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1538	-12.25	1.33	12	0.48	-706.00	6499.00	25750	20240125	-66.41	6500	20241209	33.08	9520	-9.14	20250109	7390	17.05	20250102	25750	-66.41	20240125	6500	33.08	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
55	20250116	110748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	270	2	3.22	693623170	79643	80.71	8530	8800	8530	10890	5870	8380	8709.15	5.95	16574	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1538	-12.25	1.33	12	0.45	-706.00	6499.00	25750	20240125	-66.41	6500	20241209	33.08	9520	-9.14	20250109	7390	17.05	20250102	25750	-66.41	20240125	6500	33.08	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
56	20250116	100747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	250	2	2.98	610020140	69991	70.93	8530	8800	8530	10890	5870	8380	8715.69	5.95	17654	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1534	-12.22	1.33	12	0.39	-706.00	6499.00	25750	20240125	-66.49	6500	20241209	32.77	9520	-9.35	20250109	7390	16.78	20250102	25750	-66.49	20240125	6500	32.77	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
57	20250116	090749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8720	340	2	4.06	181437450	20829	21.11	8530	8800	8530	10890	5870	8380	8710.81	5.95	9414	8826	8602	8476	8252	8126	8555	8205	89	2510	500	5190	10	1	17780753	1550	-12.35	1.34	12	0.12	-706.00	6499.00	25750	20240125	-66.14	6500	20241209	34.15	9520	-8.40	20250109	7390	18.00	20250102	25750	-66.14	20240125	6500	34.15	20241209	4.19	N	102120	500	88 억	1058037	N	N	2	N	N
58	20250115	160745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8380	-60	5	-0.71	835478600	98477	122.15	8380	8700	8350	10970	5910	8440	8484.05	6.04	-15704	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1490	-11.87	1.29	12	0.55	-706.00	6499.00	25750	20240125	-67.46	6500	20241209	28.92	9520	-11.97	20250109	7390	13.40	20250102	25750	-67.46	20240125	6500	28.92	20241209	4.08	N	102120	500	88 억	1073585	N	N	2	N	N
59	20250115	150746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8360	-80	5	-0.95	797680800	93957	116.54	8380	8700	8350	10970	5910	8440	8489.85	6.04	-16071	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1486	-11.84	1.29	12	0.53	-706.00	6499.00	25750	20240125	-67.53	6500	20241209	28.62	9520	-12.18	20250109	7390	13.13	20250102	25750	-67.53	20240125	6500	28.62	20241209	4.08	N	102120	500	88 억	1073585	N	N	0	N	N
60	20250115	140739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8380	-60	5	-0.71	686215490	80637	100.02	8380	8700	8380	10970	5910	8440	8509.93	6.04	-18279	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1490	-11.87	1.29	12	0.45	-706.00	6499.00	25750	20240125	-67.46	6500	20241209	28.92	9520	-11.97	20250109	7390	13.40	20250102	25750	-67.46	20240125	6500	28.92	20241209	4.08	N	102120	500	88 억	1073585	N	N	0	N	N
61	20250115	130745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8420	-20	5	-0.24	580874290	68103	84.47	8380	8700	8380	10970	5910	8440	8529.35	6.04	-11710	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1497	-11.93	1.30	12	0.38	-706.00	6499.00	25750	20240125	-67.30	6500	20241209	29.54	9520	-11.55	20250109	7390	13.94	20250102	25750	-67.30	20240125	6500	29.54	20241209	4.08	N	102120	500	88 억	1073585	N	N	0	N	N
62	20250115	120730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8480	40	2	0.47	503753500	58970	73.14	8380	8700	8380	10970	5910	8440	8542.54	6.04	-8812	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1508	-12.01	1.30	12	0.33	-706.00	6499.00	25750	20240125	-67.07	6500	20241209	30.46	9520	-10.92	20250109	7390	14.75	20250102	25750	-67.07	20240125	6500	30.46	20241209	4.08	N	102120	500	88 억	1073585	N	N	0	N	N
63	20250115	110746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8500	60	2	0.71	475857080	55678	69.06	8380	8700	8380	10970	5910	8440	8546.59	6.04	-8255	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1511	-12.04	1.31	12	0.31	-706.00	6499.00	25750	20240125	-66.99	6500	20241209	30.77	9520	-10.71	20250109	7390	15.02	20250102	25750	-66.99	20240125	6500	30.77	20241209	4.08	N	102120	500	88 억	1073585	N	N	0	N	N
64	20250115	100745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	90	2	1.07	340714350	39775	49.34	8380	8700	8380	10970	5910	8440	8566.04	6.04	1537	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1517	-12.08	1.31	12	0.22	-706.00	6499.00	25750	20240125	-66.87	6500	20241209	31.23	9520	-10.40	20250109	7390	15.43	20250102	25750	-66.87	20240125	6500	31.23	20241209	4.08	N	102120	500	88 억	1073585	N	N	0	N	N
65	20250115	090748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	130	2	1.54	42382710	4992	6.19	8380	8570	8380	10970	5910	8440	8490.13	6.04	2859	8706	8572	8436	8302	8166	8640	8370	89	2530	500	5230	10	1	17780753	1524	-12.14	1.32	12	0.03	-706.00	6499.00	25750	20240125	-66.72	6500	20241209	31.85	9520	-9.98	20250109	7390	15.97	20250102	25750	-66.72	20240125	6500	31.85	20241209	4.08	N	102120	500	88 억	1073585	N	N	0	N	N
66	20250114	160731	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8440	150	2	1.81	677903580	80275	72.49	8300	8570	8300	10770	5810	8290	8444.77	6.09	-8803	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1501	-11.95	1.30	12	0.45	-706.00	6499.00	25750	20240125	-67.22	6500	20241209	29.85	9520	-11.34	20250109	7390	14.21	20250102	25750	-67.22	20240125	6500	29.85	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
67	20250114	150743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8460	170	2	2.05	640521210	75852	68.50	8300	8570	8300	10770	5810	8290	8444.35	6.09	-9007	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1504	-11.98	1.30	12	0.43	-706.00	6499.00	25750	20240125	-67.15	6500	20241209	30.15	9520	-11.13	20250109	7390	14.48	20250102	25750	-67.15	20240125	6500	30.15	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
68	20250114	140741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8500	210	2	2.53	606420690	71827	64.86	8300	8570	8300	10770	5810	8290	8442.80	6.09	-8550	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1511	-12.04	1.31	12	0.40	-706.00	6499.00	25750	20240125	-66.99	6500	20241209	30.77	9520	-10.71	20250109	7390	15.02	20250102	25750	-66.99	20240125	6500	30.77	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
69	20250114	130741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8490	200	2	2.41	543012500	64369	58.13	8300	8570	8300	10770	5810	8290	8435.93	6.09	-5910	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1510	-12.03	1.31	12	0.36	-706.00	6499.00	25750	20240125	-67.03	6500	20241209	30.62	9520	-10.82	20250109	7390	14.88	20250102	25750	-67.03	20240125	6500	30.62	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
70	20250114	120738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8440	150	2	1.81	481644330	57107	51.57	8300	8570	8300	10770	5810	8290	8434.07	6.09	-4421	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1501	-11.95	1.30	12	0.32	-706.00	6499.00	25750	20240125	-67.22	6500	20241209	29.85	9520	-11.34	20250109	7390	14.21	20250102	25750	-67.22	20240125	6500	29.85	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
71	20250114	110738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8400	110	2	1.33	469153060	55626	50.23	8300	8570	8300	10770	5810	8290	8434.06	6.09	-4473	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1494	-11.90	1.29	12	0.31	-706.00	6499.00	25750	20240125	-67.38	6500	20241209	29.23	9520	-11.76	20250109	7390	13.67	20250102	25750	-67.38	20240125	6500	29.23	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
72	20250114	100736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8400	110	2	1.33	356323700	42180	38.09	8300	8570	8300	10770	5810	8290	8447.69	6.09	-1215	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1494	-11.90	1.29	12	0.24	-706.00	6499.00	25750	20240125	-67.38	6500	20241209	29.23	9520	-11.76	20250109	7390	13.67	20250102	25750	-67.38	20240125	6500	29.23	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
73	20250114	090740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8410	120	2	1.45	63376940	7556	6.82	8300	8480	8300	10770	5810	8290	8387.63	6.09	-2070	8676	8482	8376	8182	8076	8430	8130	89	2480	500	5130	10	1	17780753	1495	-11.91	1.29	12	0.04	-706.00	6499.00	25750	20240125	-67.34	6500	20241209	29.38	9520	-11.66	20250109	7390	13.80	20250102	25750	-67.34	20240125	6500	29.38	20241209	4.07	N	102120	500	88 억	1082793	N	N	0	N	N
74	20250113	160729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8290	-280	5	-3.27	927118570	110699	129.25	8490	8570	8270	11140	6000	8570	8375.13	6.04	8446	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1474	-11.74	1.28	12	0.62	-706.00	6499.00	25750	20240125	-67.81	6500	20241209	27.54	9520	-12.92	20250109	7390	12.18	20250102	25750	-67.81	20240125	6500	27.54	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
75	20250113	150733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8310	-260	5	-3.03	897200590	107092	125.04	8490	8570	8270	11140	6000	8570	8377.85	6.04	8528	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1478	-11.77	1.28	12	0.60	-706.00	6499.00	25750	20240125	-67.73	6500	20241209	27.85	9520	-12.71	20250109	7390	12.45	20250102	25750	-67.73	20240125	6500	27.85	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
76	20250113	140722	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8310	-260	5	-3.03	835493630	99647	116.35	8490	8570	8270	11140	6000	8570	8384.53	6.04	7688	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1478	-11.77	1.28	12	0.56	-706.00	6499.00	25750	20240125	-67.73	6500	20241209	27.85	9520	-12.71	20250109	7390	12.45	20250102	25750	-67.73	20240125	6500	27.85	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
77	20250113	130723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8320	-250	5	-2.92	639061230	76001	88.74	8490	8570	8290	11140	6000	8570	8408.59	6.04	15909	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1479	-11.78	1.28	12	0.43	-706.00	6499.00	25750	20240125	-67.69	6500	20241209	28.00	9520	-12.61	20250109	7390	12.58	20250102	25750	-67.69	20240125	6500	28.00	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
78	20250113	120725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8360	-210	5	-2.45	537876520	63871	74.58	8490	8570	8290	11140	6000	8570	8421.29	6.04	10978	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1486	-11.84	1.29	12	0.36	-706.00	6499.00	25750	20240125	-67.53	6500	20241209	28.62	9520	-12.18	20250109	7390	13.13	20250102	25750	-67.53	20240125	6500	28.62	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
79	20250113	110724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8360	-210	5	-2.45	476104100	56488	65.96	8490	8570	8290	11140	6000	8570	8428.41	6.04	7833	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1486	-11.84	1.29	12	0.32	-706.00	6499.00	25750	20240125	-67.53	6500	20241209	28.62	9520	-12.18	20250109	7390	13.13	20250102	25750	-67.53	20240125	6500	28.62	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
80	20250113	100723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8440	-130	5	-1.52	279540640	33002	38.53	8490	8570	8390	11140	6000	8570	8470.42	6.04	8920	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1501	-11.95	1.30	12	0.19	-706.00	6499.00	25750	20240125	-67.22	6500	20241209	29.85	9520	-11.34	20250109	7390	14.21	20250102	25750	-67.22	20240125	6500	29.85	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
81	20250113	090729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8450	-120	5	-1.40	55531740	6552	7.65	8490	8570	8420	11140	6000	8570	8475.54	6.04	964	8836	8702	8636	8502	8436	8670	8470	89	2570	500	5310	10	1	17780753	1502	-11.97	1.30	12	0.04	-706.00	6499.00	25750	20240125	-67.18	6500	20241209	30.00	9520	-11.24	20250109	7390	14.34	20250102	25750	-67.18	20240125	6500	30.00	20241209	3.89	N	102120	500	88 억	1074347	N	N	0	N	N
82	20250110	160706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	-120	5	-1.38	735415890	85133	22.80	8700	8770	8570	11290	6090	8690	8638.44	6.10	-9642	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1524	-12.14	1.32	12	0.48	-706.00	6499.00	25750	20240125	-66.72	6500	20241209	31.85	9520	-9.98	20250109	7390	15.97	20250102	25750	-66.72	20240125	6500	31.85	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
83	20250110	150718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-100	5	-1.15	669992920	77503	20.76	8700	8770	8570	11290	6090	8690	8644.74	6.10	-8228	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1527	-12.17	1.32	12	0.44	-706.00	6499.00	25750	20240125	-66.64	6500	20241209	32.15	9520	-9.77	20250109	7390	16.24	20250102	25750	-66.64	20240125	6500	32.15	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
84	20250110	140721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	-90	5	-1.04	575320750	66488	17.81	8700	8770	8570	11290	6090	8690	8653.00	6.10	-4345	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1529	-12.18	1.32	12	0.37	-706.00	6499.00	25750	20240125	-66.60	6500	20241209	32.31	9520	-9.66	20250109	7390	16.37	20250102	25750	-66.60	20240125	6500	32.31	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
85	20250110	130720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	-70	5	-0.81	435909180	50279	13.47	8700	8770	8600	11290	6090	8690	8669.81	6.10	-3143	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1533	-12.21	1.33	12	0.28	-706.00	6499.00	25750	20240125	-66.52	6500	20241209	32.62	9520	-9.45	20250109	7390	16.64	20250102	25750	-66.52	20240125	6500	32.62	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
86	20250110	120720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	-40	5	-0.46	402869600	46457	12.44	8700	8770	8600	11290	6090	8690	8671.88	6.10	-1677	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1538	-12.25	1.33	12	0.26	-706.00	6499.00	25750	20240125	-66.41	6500	20241209	33.08	9520	-9.14	20250109	7390	17.05	20250102	25750	-66.41	20240125	6500	33.08	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
87	20250110	110719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	-70	5	-0.81	301607750	34707	9.30	8700	8770	8600	11290	6090	8690	8690.11	6.10	-989	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1533	-12.21	1.33	12	0.20	-706.00	6499.00	25750	20240125	-66.52	6500	20241209	32.62	9520	-9.45	20250109	7390	16.64	20250102	25750	-66.52	20240125	6500	32.62	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
88	20250110	100717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	-20	5	-0.23	206831580	23744	6.36	8700	8770	8650	11290	6090	8690	8710.90	6.10	4562	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1542	-12.28	1.33	12	0.13	-706.00	6499.00	25750	20240125	-66.33	6500	20241209	33.38	9520	-8.93	20250109	7390	17.32	20250102	25750	-66.33	20240125	6500	33.38	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
89	20250110	090721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8710	20	2	0.23	59189880	6781	1.82	8700	8770	8650	11290	6090	8690	8728.78	6.10	-1857	9863	9276	8933	8346	8003	9105	8175	89	2600	500	5380	10	1	17780753	1549	-12.34	1.34	12	0.04	-706.00	6499.00	25750	20240125	-66.17	6500	20241209	34.00	9520	-8.51	20250109	7390	17.86	20250102	25750	-66.17	20240125	6500	34.00	20241209	3.87	N	102120	500	88 억	1083880	N	N	267	N	N
90	20250109	160714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	-160	5	-1.81	3317244480	372442	195.03	8840	9520	8590	11500	6200	8850	8906.76	6.61	-92045	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1545	-12.31	1.34	12	2.09	-706.00	6499.00	25750	20240125	-66.25	6500	20241209	33.69	9520	-8.72	20250109	7390	17.59	20250102	25750	-66.25	20240125	6500	33.69	20241209	3.81	N	102120	500	88 억	1175668	N	N	267	N	N
91	20250109	150716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	-180	5	-2.03	3270064140	367011	192.19	8840	9520	8590	11500	6200	8850	8909.99	6.61	-91606	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1542	-12.28	1.33	12	2.06	-706.00	6499.00	25750	20240125	-66.33	6500	20241209	33.38	9520	-8.93	20250109	7390	17.32	20250102	25750	-66.33	20240125	6500	33.38	20241209	3.81	N	102120	500	88 억	1175668	N	N	31	N	N
92	20250109	140715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	-200	5	-2.26	3188370230	357583	187.25	8840	9520	8590	11500	6200	8850	8916.45	6.61	-93120	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1538	-12.25	1.33	12	2.01	-706.00	6499.00	25750	20240125	-66.41	6500	20241209	33.08	9520	-9.14	20250109	7390	17.05	20250102	25750	-66.41	20240125	6500	33.08	20241209	3.81	N	102120	500	88 억	1175668	N	N	31	N	N
93	20250109	130715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	-160	5	-1.81	2963246900	331540	173.61	8840	9520	8650	11500	6200	8850	8937.83	6.61	-82950	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1545	-12.31	1.34	12	1.86	-706.00	6499.00	25750	20240125	-66.25	6500	20241209	33.69	9520	-8.72	20250109	7390	17.59	20250102	25750	-66.25	20240125	6500	33.69	20241209	3.81	N	102120	500	88 억	1175668	N	N	31	N	N
94	20250109	120715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	-160	5	-1.81	2858297930	319443	167.28	8840	9520	8650	11500	6200	8850	8947.76	6.61	-77716	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1545	-12.31	1.34	12	1.80	-706.00	6499.00	25750	20240125	-66.25	6500	20241209	33.69	9520	-8.72	20250109	7390	17.59	20250102	25750	-66.25	20240125	6500	33.69	20241209	3.81	N	102120	500	88 억	1175668	N	N	31	N	N
95	20250109	110719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8680	-170	5	-1.92	2723084650	303857	159.12	8840	9520	8660	11500	6200	8850	8961.73	6.61	-69670	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1543	-12.29	1.34	12	1.71	-706.00	6499.00	25750	20240125	-66.29	6500	20241209	33.54	9520	-8.82	20250109	7390	17.46	20250102	25750	-66.29	20240125	6500	33.54	20241209	3.81	N	102120	500	88 억	1175668	N	N	31	N	N
96	20250109	100717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8770	-80	5	-0.90	563096340	64049	33.54	8840	8900	8700	11500	6200	8850	8791.65	6.61	-23674	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1559	-12.42	1.35	12	0.36	-706.00	6499.00	25750	20240125	-65.94	6500	20241209	34.92	9120	-3.84	20250107	7390	18.67	20250102	25750	-65.94	20240125	6500	34.92	20241209	3.81	N	102120	500	88 억	1175668	N	N	31	N	N
97	20250109	090720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	-50	5	-0.56	115844130	13192	6.91	8840	8900	8710	11500	6200	8850	8781.39	6.61	-7017	9316	9082	8686	8452	8056	9200	8570	89	2650	500	5480	10	1	17780753	1565	-12.46	1.35	12	0.07	-706.00	6499.00	25750	20240125	-65.83	6500	20241209	35.38	9120	-3.51	20250107	7390	19.08	20250102	25750	-65.83	20240125	6500	35.38	20241209	3.81	N	102120	500	88 억	1175668	N	N	31	N	N
98	20250108	160710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	270	2	3.15	1651167380	189508	58.97	8430	8920	8290	11150	6010	8580	8712.80	6.59	3775	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1574	-12.54	1.36	12	1.07	-706.00	6499.00	25750	20240125	-65.63	6500	20241209	36.15	9120	-2.96	20250107	7390	19.76	20250102	25750	-65.63	20240125	6500	36.15	20241209	3.79	N	102120	500	88 억	1172297	N	N	31	N	N
99	20250108	150713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8840	260	2	3.03	1577757510	181200	56.38	8430	8920	8290	11150	6010	8580	8707.27	6.59	2172	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1572	-12.52	1.36	12	1.02	-706.00	6499.00	25750	20240125	-65.67	6500	20241209	36.00	9120	-3.07	20250107	7390	19.62	20250102	25750	-65.67	20240125	6500	36.00	20241209	3.79	N	102120	500	88 억	1172297	N	N	0	N	N
100	20250108	140715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8870	290	2	3.38	1305203480	150490	46.83	8430	8900	8290	11150	6010	8580	8673.02	6.59	1741	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1577	-12.56	1.36	12	0.85	-706.00	6499.00	25750	20240125	-65.55	6500	20241209	36.46	9120	-2.74	20250107	7390	20.03	20250102	25750	-65.55	20240125	6500	36.46	20241209	3.79	N	102120	500	88 억	1172297	N	N	0	N	N
101	20250108	130715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	70	2	0.82	1054536660	121929	37.94	8430	8820	8290	11150	6010	8580	8648.78	6.59	-2725	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1538	-12.25	1.33	12	0.69	-706.00	6499.00	25750	20240125	-66.41	6500	20241209	33.08	9120	-5.15	20250107	7390	17.05	20250102	25750	-66.41	20240125	6500	33.08	20241209	3.79	N	102120	500	88 억	1172297	N	N	0	N	N
102	20250108	120711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8720	140	2	1.63	995581710	115128	35.82	8430	8820	8290	11150	6010	8580	8647.61	6.59	-3900	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1550	-12.35	1.34	12	0.65	-706.00	6499.00	25750	20240125	-66.14	6500	20241209	34.15	9120	-4.39	20250107	7390	18.00	20250102	25750	-66.14	20240125	6500	34.15	20241209	3.79	N	102120	500	88 억	1172297	N	N	0	N	N
103	20250108	110712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8680	100	2	1.17	788096960	91429	28.45	8430	8790	8290	11150	6010	8580	8619.77	6.59	-2295	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1543	-12.29	1.34	12	0.51	-706.00	6499.00	25750	20240125	-66.29	6500	20241209	33.54	9120	-4.82	20250107	7390	17.46	20250102	25750	-66.29	20240125	6500	33.54	20241209	3.79	N	102120	500	88 억	1172297	N	N	0	N	N
104	20250108	100713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	40	2	0.47	704049740	81727	25.43	8430	8790	8290	11150	6010	8580	8614.65	6.59	553	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1533	-12.21	1.33	12	0.46	-706.00	6499.00	25750	20240125	-66.52	6500	20241209	32.62	9120	-5.48	20250107	7390	16.64	20250102	25750	-66.52	20240125	6500	32.62	20241209	3.79	N	102120	500	88 억	1172297	N	N	0	N	N
105	20250108	090713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	-60	5	-0.70	133773200	15801	4.92	8430	8520	8290	11150	6010	8580	8466.12	6.59	5504	9380	8980	8720	8320	8060	8850	8190	89	2570	500	5310	10	1	17780753	1515	-12.07	1.31	12	0.09	-706.00	6499.00	25750	20240125	-66.91	6500	20241209	31.08	9120	-6.58	20250107	7390	15.29	20250102	25750	-66.91	20240125	6500	31.08	20241209	3.79	N	102120	500	88 억	1172297	N	N	0	N	N
106	20250107	160707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	20	2	0.23	2788487990	319584	138.31	8770	9120	8460	11120	6000	8560	8725.54	6.78	-35122	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1526	-12.15	1.32	12	1.80	-706.00	6499.00	25750	20240125	-66.68	6500	20241209	32.00	9120	-5.92	20250107	7390	16.10	20250102	25750	-66.68	20240125	6500	32.00	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
107	20250107	150709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	20	2	0.23	2715488710	311076	134.63	8770	9120	8460	11120	6000	8560	8729.34	6.78	-39369	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1526	-12.15	1.32	12	1.75	-706.00	6499.00	25750	20240125	-66.68	6500	20241209	32.00	9120	-5.92	20250107	7390	16.10	20250102	25750	-66.68	20240125	6500	32.00	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
108	20250107	140707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	90	2	1.05	2523378560	288807	124.99	8770	9120	8460	11120	6000	8560	8737.25	6.78	-41095	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1538	-12.25	1.33	12	1.62	-706.00	6499.00	25750	20240125	-66.41	6500	20241209	33.08	9120	-5.15	20250107	7390	17.05	20250102	25750	-66.41	20240125	6500	33.08	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
109	20250107	130707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	-30	5	-0.35	2310343610	264124	114.31	8770	9120	8460	11120	6000	8560	8747.19	6.78	-39103	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1517	-12.08	1.31	12	1.49	-706.00	6499.00	25750	20240125	-66.87	6500	20241209	31.23	9120	-6.47	20250107	7390	15.43	20250102	25750	-66.87	20240125	6500	31.23	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
110	20250107	120708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8540	-20	5	-0.23	2046659480	233136	100.90	8770	9120	8530	11120	6000	8560	8778.82	6.78	-29498	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1518	-12.10	1.31	12	1.31	-706.00	6499.00	25750	20240125	-66.83	6500	20241209	31.38	9120	-6.36	20250107	7390	15.56	20250102	25750	-66.83	20240125	6500	31.38	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
111	20250107	110704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	10	2	0.12	1922433520	218623	94.61	8770	9120	8540	11120	6000	8560	8793.37	6.78	-23539	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1524	-12.14	1.32	12	1.23	-706.00	6499.00	25750	20240125	-66.72	6500	20241209	31.85	9120	-6.03	20250107	7390	15.97	20250102	25750	-66.72	20240125	6500	31.85	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
112	20250107	100709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	20	2	0.23	1670931590	189319	81.93	8770	9120	8560	11120	6000	8560	8826.01	6.78	-25573	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1526	-12.15	1.32	12	1.06	-706.00	6499.00	25750	20240125	-66.68	6500	20241209	32.00	9120	-5.92	20250107	7390	16.10	20250102	25750	-66.68	20240125	6500	32.00	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
113	20250107	090710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8930	370	2	4.32	848709680	94655	40.96	8770	9120	8730	11120	6000	8560	8966.35	6.78	-11825	8846	8702	8456	8312	8066	8775	8385	89	2560	500	5300	10	1	17780753	1588	-12.65	1.37	12	0.53	-706.00	6499.00	25750	20240125	-65.32	6500	20241209	37.38	9120	-2.08	20250107	7390	20.84	20250102	25750	-65.32	20240125	6500	37.38	20241209	3.80	N	102120	500	88 억	1205379	N	N	0	N	N
114	20250106	160700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	410	2	5.03	1935673570	228790	122.19	8270	8600	8210	10590	5710	8150	8460.46	6.63	9591	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1522	-12.12	1.32	12	1.29	-706.00	6499.00	25750	20240125	-66.76	6500	20241209	31.69	8600	-0.47	20250106	7390	15.83	20250102	25750	-66.76	20240125	6500	31.69	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
115	20250106	150701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8510	360	2	4.42	1839352710	217487	116.16	8270	8600	8210	10590	5710	8150	8457.30	6.63	9398	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1513	-12.05	1.31	12	1.22	-706.00	6499.00	25750	20240125	-66.95	6500	20241209	30.92	8600	-1.05	20250106	7390	15.16	20250102	25750	-66.95	20240125	6500	30.92	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
116	20250106	140701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	440	2	5.40	1765418940	208827	111.53	8270	8600	8210	10590	5710	8150	8453.98	6.63	11211	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1527	-12.17	1.32	12	1.17	-706.00	6499.00	25750	20240125	-66.64	6500	20241209	32.15	8600	-0.12	20250106	7390	16.24	20250102	25750	-66.64	20240125	6500	32.15	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
117	20250106	130658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	380	2	4.66	1460485500	173164	92.48	8270	8590	8210	10590	5710	8150	8434.12	6.63	-1990	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1517	-12.08	1.31	12	0.97	-706.00	6499.00	25750	20240125	-66.87	6500	20241209	31.23	8590	-0.70	20250106	7390	15.43	20250102	25750	-66.87	20240125	6500	31.23	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
118	20250106	120656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8490	340	2	4.17	1364635150	161911	86.47	8270	8590	8210	10590	5710	8150	8428.30	6.63	-3873	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1510	-12.03	1.31	12	0.91	-706.00	6499.00	25750	20240125	-67.03	6500	20241209	30.62	8590	-1.16	20250106	7390	14.88	20250102	25750	-67.03	20240125	6500	30.62	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
119	20250106	110655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8490	340	2	4.17	1189810080	141391	75.52	8270	8590	8210	10590	5710	8150	8415.03	6.63	-3488	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1510	-12.03	1.31	12	0.80	-706.00	6499.00	25750	20240125	-67.03	6500	20241209	30.62	8590	-1.16	20250106	7390	14.88	20250102	25750	-67.03	20240125	6500	30.62	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
120	20250106	100655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8450	300	2	3.68	705876450	84369	45.06	8270	8460	8210	10590	5710	8150	8366.54	6.63	328	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1502	-11.97	1.30	12	0.47	-706.00	6499.00	25750	20240125	-67.18	6500	20241209	30.00	8460	-0.12	20250106	7390	14.34	20250102	25750	-67.18	20240125	6500	30.00	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
121	20250106	090654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	90	2	1.10	62167680	7524	4.02	8270	8300	8210	10590	5710	8150	8262.58	6.63	-2209	8490	8320	8010	7840	7530	8405	7925	89	2440	500	5050	10	1	17780753	1465	-11.67	1.27	12	0.04	-706.00	6499.00	25750	20240125	-68.00	6500	20241209	26.77	8300	-0.72	20250106	7390	11.50	20250102	25750	-68.00	20240125	6500	26.77	20241209	3.81	N	102120	500	88 억	1177984	N	N	59	N	N
122	20250103	160651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	440	2	5.71	1502178020	186841	297.81	7800	8180	7700	10020	5400	7710	8039.79	6.63	-688	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1449	-11.54	1.25	12	1.05	-706.00	6499.00	25750	20240125	-68.35	6500	20241209	25.38	8180	-0.37	20250103	7390	10.28	20250102	25750	-68.35	20240125	6500	25.38	20241209	3.89	N	102120	500	88 억	1178358	N	N	59	N	N
123	20250103	150653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8110	400	2	5.19	1424192700	177238	282.51	7800	8180	7700	10020	5400	7710	8035.48	6.63	2612	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1442	-11.49	1.25	12	1.00	-706.00	6499.00	25750	20240125	-68.50	6500	20241209	24.77	8180	-0.86	20250103	7390	9.74	20250102	25750	-68.50	20240125	6500	24.77	20241209	3.89	N	102120	500	88 억	1178358	N	N	0	N	N
124	20250103	140653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	340	2	4.41	1329902520	165561	263.89	7800	8180	7700	10020	5400	7710	8032.70	6.63	-128	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1431	-11.40	1.24	12	0.93	-706.00	6499.00	25750	20240125	-68.74	6500	20241209	23.85	8180	-1.59	20250103	7390	8.93	20250102	25750	-68.74	20240125	6500	23.85	20241209	3.89	N	102120	500	88 억	1178358	N	N	0	N	N
125	20250103	130653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	430	2	5.58	1206250860	150245	239.48	7800	8180	7700	10020	5400	7710	8028.56	6.63	6922	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1447	-11.53	1.25	12	0.84	-706.00	6499.00	25750	20240125	-68.39	6500	20241209	25.23	8180	-0.49	20250103	7390	10.15	20250102	25750	-68.39	20240125	6500	25.23	20241209	3.89	N	102120	500	88 억	1178358	N	N	0	N	N
126	20250103	120651	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8120	410	2	5.32	1018591770	127195	202.74	7800	8160	7700	10020	5400	7710	8008.11	6.63	8789	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1444	-11.50	1.25	12	0.72	-706.00	6499.00	25750	20240125	-68.47	6500	20241209	24.92	8160	-0.49	20250103	7390	9.88	20250102	25750	-68.47	20240125	6500	24.92	20241209	3.89	N	102120	500	88 억	1178358	N	N	0	N	N
127	20250103	110653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	420	2	5.45	885457080	110778	176.57	7800	8160	7700	10020	5400	7710	7993.08	6.63	8407	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1446	-11.52	1.25	12	0.62	-706.00	6499.00	25750	20240125	-68.43	6500	20241209	25.08	8160	-0.37	20250103	7390	10.01	20250102	25750	-68.43	20240125	6500	25.08	20241209	3.89	N	102120	500	88 억	1178358	N	N	0	N	N
128	20250103	100650	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8020	310	2	4.02	532985170	67054	106.88	7800	8050	7700	10020	5400	7710	7948.60	6.63	6514	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1426	-11.36	1.23	12	0.38	-706.00	6499.00	25750	20240125	-68.85	6500	20241209	23.38	8050	-0.37	20250103	7390	8.53	20250102	25750	-68.85	20240125	6500	23.38	20241209	3.89	N	102120	500	88 억	1178358	N	N	0	N	N
129	20250103	090653	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7810	100	2	1.30	19600770	2526	4.03	7800	7890	7700	10020	5400	7710	7759.61	6.63	-1694	7923	7816	7603	7496	7283	7870	7550	89	2310	500	4780	10	1	17780753	1389	-11.06	1.20	12	0.01	-706.00	6499.00	25750	20240125	-69.67	6500	20241209	20.15	7890	-1.01	20250103	7390	5.68	20250102	25750	-69.67	20240125	6500	20.15	20241209	3.89	N	102120	500	88 억	1178358	N	N	0	N	N
130	20250102	160647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7710	140	2	1.85	473349890	62478	121.18	7510	7710	7390	9840	5300	7570	7575.92	6.61	3954	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1371	-10.92	1.19	12	0.35	-706.00	6499.00	25750	20240125	-70.06	6500	20241209	18.62	7710	0.00	20250102	7390	4.33	20250102	25750	-70.06	20240125	6500	18.62	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N
131	20250102	150649	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7680	110	2	1.45	397476690	52625	102.07	7510	7680	7390	9840	5300	7570	7553.00	6.61	762	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1366	-10.88	1.18	12	0.30	-706.00	6499.00	25750	20240125	-70.17	6500	20241209	18.15	7680	0.00	20250102	7390	3.92	20250102	25750	-70.17	20240125	6500	18.15	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N
132	20250102	140646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	0	3	0.00	329125830	43652	84.67	7510	7660	7390	9840	5300	7570	7539.77	6.61	-2048	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1346	-10.72	1.16	12	0.25	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	7660	-1.17	20250102	7390	2.44	20250102	25750	-70.60	20240125	6500	16.46	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N
133	20250102	130645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	-20	5	-0.26	282060110	37416	72.57	7510	7660	7390	9840	5300	7570	7538.49	6.61	-3033	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1342	-10.69	1.16	12	0.21	-706.00	6499.00	25750	20240125	-70.68	6500	20241209	16.15	7660	-1.44	20250102	7390	2.17	20250102	25750	-70.68	20240125	6500	16.15	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N
134	20250102	120644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7600	30	2	0.40	231249000	30708	59.56	7510	7660	7390	9840	5300	7570	7530.58	6.61	982	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1351	-10.76	1.17	12	0.17	-706.00	6499.00	25750	20240125	-70.49	6500	20241209	16.92	7660	-0.78	20250102	7390	2.84	20250102	25750	-70.49	20240125	6500	16.92	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N
135	20250102	110636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7560	-10	5	-0.13	126961970	16978	32.93	7510	7590	7390	9840	5300	7570	7478.03	6.61	532	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1344	-10.71	1.16	12	0.10	-706.00	6499.00	25750	20240125	-70.64	6500	20241209	16.31	7590	-0.40	20250102	7390	2.30	20250102	25750	-70.64	20240125	6500	16.31	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N
136	20250102	100643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7410	-160	5	-2.11	22640170	3022	5.86	7510	7570	7410	9840	5300	7570	7491.78	6.61	-615	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1318	-10.50	1.14	12	0.02	-706.00	6499.00	25750	20240125	-71.22	6500	20241209	14.00	7570	-2.11	20250102	7410	0.00	20250102	25750	-71.22	20240125	6500	14.00	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N
137	20250102	090637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	0	3	0.00	0	0	0.00	0	0	0	9840	5300	7570	0.00	6.61	0	7683	7626	7513	7456	7343	7655	7485	89	2270	500	4690	10	1	17780753	1346	-10.72	1.16	12	0.00	-706.00	6499.00	25750	20240125	-70.60	6500	20241209	16.46	0	0.00	0	0	0.00	0	25750	-70.60	20240125	6500	16.46	20241209	3.94	N	102120	500	88 억	1174477	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History