KissMeData/148150/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	160908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7570	-180	5	-2.32	3770508020	489600	168.69	7890	8040	7530	10070	5430	7750	7701.41	7.08	45866	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2715	11.96	1.84	12	1.37	633.00	4122.00	13280	20240517	-43.00	5150	20240923	46.99	9180	-17.54	20250106	7530	0.53	20250124	13280	-43.00	20240517	5150	46.99	20240923	4.54	N	148150	500	179 억	2537204	N	N	47	N	N
3	20250124	150908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	-210	5	-2.71	3566304440	462561	159.37	7890	8040	7540	10070	5430	7750	7709.91	7.08	39466	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2704	11.91	1.83	12	1.29	633.00	4122.00	13280	20240517	-43.22	5150	20240923	46.41	9180	-17.86	20250106	7540	0.00	20250124	13280	-43.22	20240517	5150	46.41	20240923	4.54	N	148150	500	179 억	2537204	N	N	27	N	N
4	20250124	140906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7650	-100	5	-1.29	2689094250	346885	119.52	7890	8040	7600	10070	5430	7750	7752.12	7.08	15765	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2743	12.09	1.86	12	0.97	633.00	4122.00	13280	20240517	-42.39	5150	20240923	48.54	9180	-16.67	20250106	7600	0.66	20250124	13280	-42.39	20240517	5150	48.54	20240923	4.54	N	148150	500	179 억	2537204	N	N	27	N	N
5	20250124	130908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7660	-90	5	-1.16	2302100090	296211	102.06	7890	8040	7600	10070	5430	7750	7771.83	7.08	5236	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2747	12.10	1.86	12	0.83	633.00	4122.00	13280	20240517	-42.32	5150	20240923	48.74	9180	-16.56	20250106	7600	0.79	20250124	13280	-42.32	20240517	5150	48.74	20240923	4.54	N	148150	500	179 억	2537204	N	N	27	N	N
6	20250124	120905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7730	-20	5	-0.26	1813430390	232326	80.05	7890	8040	7690	10070	5430	7750	7805.54	7.08	5555	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2772	12.21	1.88	12	0.65	633.00	4122.00	13280	20240517	-41.79	5150	20240923	50.10	9180	-15.80	20250106	7690	0.52	20250124	13280	-41.79	20240517	5150	50.10	20240923	4.54	N	148150	500	179 억	2537204	N	N	27	N	N
7	20250124	110907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7770	20	2	0.26	1320933350	168609	58.09	7890	8040	7720	10070	5430	7750	7834.30	7.08	16410	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2786	12.27	1.89	12	0.47	633.00	4122.00	13280	20240517	-41.49	5150	20240923	50.87	9180	-15.36	20250106	7720	0.65	20250124	13280	-41.49	20240517	5150	50.87	20240923	4.54	N	148150	500	179 억	2537204	N	N	27	N	N
8	20250124	100902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7840	90	2	1.16	974482760	124131	42.77	7890	8040	7720	10070	5430	7750	7850.44	7.08	11593	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2811	12.39	1.90	12	0.35	633.00	4122.00	13280	20240517	-40.96	5150	20240923	52.23	9180	-14.60	20250106	7720	1.55	20250124	13280	-40.96	20240517	5150	52.23	20240923	4.54	N	148150	500	179 억	2537204	N	N	27	N	N
9	20250124	090908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	120	2	1.55	313591620	39453	13.59	7890	8040	7850	10070	5430	7750	7948.49	7.08	7882	8083	7916	7833	7666	7583	7875	7625	179	2320	500	5580	10	1	35860429	2822	12.43	1.91	12	0.11	633.00	4122.00	13280	20240517	-40.74	5150	20240923	52.82	9180	-14.27	20250106	7740	1.68	20250117	13280	-40.74	20240517	5150	52.82	20240923	4.54	N	148150	500	179 억	2537204	N	N	27	N	N
10	20250123	160903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7750	-220	5	-2.76	2254839640	287083	99.94	8000	8000	7750	10360	5580	7970	7854.49	7.28	-64475	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2779	12.24	1.88	12	0.80	633.00	4122.00	13280	20240517	-41.64	5150	20240923	50.49	9180	-15.58	20250106	7740	0.13	20250117	13280	-41.64	20240517	5150	50.49	20240923	4.57	N	148150	500	179 억	2610191	N	N	27	N	N
11	20250123	150901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7770	-200	5	-2.51	2146261510	273087	95.07	8000	8000	7750	10360	5580	7970	7859.26	7.28	-63339	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2786	12.27	1.89	12	0.76	633.00	4122.00	13280	20240517	-41.49	5150	20240923	50.87	9180	-15.36	20250106	7740	0.39	20250117	13280	-41.49	20240517	5150	50.87	20240923	4.57	N	148150	500	179 억	2610191	N	N	10	N	N
12	20250123	140902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7850	-120	5	-1.51	1786513330	227051	79.04	8000	8000	7800	10360	5580	7970	7868.33	7.28	-43269	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2815	12.40	1.90	12	0.63	633.00	4122.00	13280	20240517	-40.89	5150	20240923	52.43	9180	-14.49	20250106	7740	1.42	20250117	13280	-40.89	20240517	5150	52.43	20240923	4.57	N	148150	500	179 억	2610191	N	N	10	N	N
13	20250123	130901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7910	-60	5	-0.75	1586584180	201656	70.20	8000	8000	7800	10360	5580	7970	7867.78	7.28	-27371	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2837	12.50	1.92	12	0.56	633.00	4122.00	13280	20240517	-40.44	5150	20240923	53.59	9180	-13.83	20250106	7740	2.20	20250117	13280	-40.44	20240517	5150	53.59	20240923	4.57	N	148150	500	179 억	2610191	N	N	10	N	N
14	20250123	120902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7900	-70	5	-0.88	1392925670	177186	61.68	8000	8000	7800	10360	5580	7970	7861.38	7.28	-28248	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2833	12.48	1.92	12	0.49	633.00	4122.00	13280	20240517	-40.51	5150	20240923	53.40	9180	-13.94	20250106	7740	2.07	20250117	13280	-40.51	20240517	5150	53.40	20240923	4.57	N	148150	500	179 억	2610191	N	N	10	N	N
15	20250123	110853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-140	5	-1.76	1065044390	135484	47.16	8000	8000	7800	10360	5580	7970	7861.03	7.28	-35085	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2808	12.37	1.90	12	0.38	633.00	4122.00	13280	20240517	-41.04	5150	20240923	52.04	9180	-14.71	20250106	7740	1.16	20250117	13280	-41.04	20240517	5150	52.04	20240923	4.57	N	148150	500	179 억	2610191	N	N	10	N	N
16	20250123	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7850	-120	5	-1.51	707528420	89862	31.28	8000	8000	7820	10360	5580	7970	7873.50	7.28	-31987	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2815	12.40	1.90	12	0.25	633.00	4122.00	13280	20240517	-40.89	5150	20240923	52.43	9180	-14.49	20250106	7740	1.42	20250117	13280	-40.89	20240517	5150	52.43	20240923	4.57	N	148150	500	179 억	2610191	N	N	10	N	N
17	20250123	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	-100	5	-1.25	177439260	22448	7.81	8000	8000	7850	10360	5580	7970	7904.46	7.28	-7939	8203	8086	7983	7866	7763	8035	7815	179	2390	500	5730	10	1	35860429	2822	12.43	1.91	12	0.06	633.00	4122.00	13280	20240517	-40.74	5150	20240923	52.82	9180	-14.27	20250106	7740	1.68	20250117	13280	-40.74	20240517	5150	52.82	20240923	4.57	N	148150	500	179 억	2610191	N	N	10	N	N
18	20250122	160854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7970	-30	5	-0.38	2288457370	286662	86.27	8010	8100	7880	10400	5600	8000	7983.14	6.75	22279	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2858	12.59	1.93	12	0.80	633.00	4122.00	13280	20240517	-39.98	5150	20240923	54.76	9180	-13.18	20250106	7740	2.97	20250117	13280	-39.98	20240517	5150	54.76	20240923	4.63	N	148150	500	179 억	2420621	N	N	10	N	N
19	20250122	150855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	0	3	0.00	2179141090	272978	82.15	8010	8100	7880	10400	5600	8000	7982.85	6.75	21508	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2869	12.64	1.94	12	0.76	633.00	4122.00	13280	20240517	-39.76	5150	20240923	55.34	9180	-12.85	20250106	7740	3.36	20250117	13280	-39.76	20240517	5150	55.34	20240923	4.63	N	148150	500	179 억	2420621	N	N	80	N	N
20	20250122	140854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8030	30	2	0.38	1683664090	211250	63.57	8010	8100	7880	10400	5600	8000	7970.01	6.75	36055	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2880	12.69	1.95	12	0.59	633.00	4122.00	13280	20240517	-39.53	5150	20240923	55.92	9180	-12.53	20250106	7740	3.75	20250117	13280	-39.53	20240517	5150	55.92	20240923	4.63	N	148150	500	179 억	2420621	N	N	80	N	N
21	20250122	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7990	-10	5	-0.12	931075950	117137	35.25	8010	8100	7890	10400	5600	8000	7948.61	6.75	10116	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2865	12.62	1.94	12	0.33	633.00	4122.00	13280	20240517	-39.83	5150	20240923	55.15	9180	-12.96	20250106	7740	3.23	20250117	13280	-39.83	20240517	5150	55.15	20240923	4.63	N	148150	500	179 억	2420621	N	N	80	N	N
22	20250122	120853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7950	-50	5	-0.62	779446410	98125	29.53	8010	8100	7890	10400	5600	8000	7943.40	6.75	8957	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2851	12.56	1.93	12	0.27	633.00	4122.00	13280	20240517	-40.14	5150	20240923	54.37	9180	-13.40	20250106	7740	2.71	20250117	13280	-40.14	20240517	5150	54.37	20240923	4.63	N	148150	500	179 억	2420621	N	N	80	N	N
23	20250122	110856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7930	-70	5	-0.88	670368970	84373	25.39	8010	8100	7890	10400	5600	8000	7945.30	6.75	11274	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2844	12.53	1.92	12	0.24	633.00	4122.00	13280	20240517	-40.29	5150	20240923	53.98	9180	-13.62	20250106	7740	2.45	20250117	13280	-40.29	20240517	5150	53.98	20240923	4.63	N	148150	500	179 억	2420621	N	N	80	N	N
24	20250122	100855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7930	-70	5	-0.88	535423420	67393	20.28	8010	8100	7890	10400	5600	8000	7944.79	6.75	12344	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2844	12.53	1.92	12	0.19	633.00	4122.00	13280	20240517	-40.29	5150	20240923	53.98	9180	-13.62	20250106	7740	2.45	20250117	13280	-40.29	20240517	5150	53.98	20240923	4.63	N	148150	500	179 억	2420621	N	N	80	N	N
25	20250122	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7890	-110	5	-1.38	100398480	12574	3.78	8010	8100	7890	10400	5600	8000	7984.61	6.75	-4073	8373	8186	8003	7816	7633	8095	7725	179	2400	500	5760	10	1	35860429	2829	12.46	1.91	12	0.04	633.00	4122.00	13280	20240517	-40.59	5150	20240923	53.20	9180	-14.05	20250106	7740	1.94	20250117	13280	-40.59	20240517	5150	53.20	20240923	4.63	N	148150	500	179 억	2420621	N	N	80	N	N
26	20250121	160849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	-130	5	-1.60	2649149280	331793	52.15	8130	8190	7820	10560	5700	8130	7984.34	6.77	-37285	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2869	12.64	1.94	12	0.93	633.00	4122.00	13280	20240517	-39.76	5150	20240923	55.34	9180	-12.85	20250106	7740	3.36	20250117	13280	-39.76	20240517	5150	55.34	20240923	4.57	N	148150	500	179 억	2428844	N	N	80	N	N
27	20250121	150851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	-130	5	-1.60	2544943120	318747	50.10	8130	8190	7820	10560	5700	8130	7984.21	6.77	-35075	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2869	12.64	1.94	12	0.89	633.00	4122.00	13280	20240517	-39.76	5150	20240923	55.34	9180	-12.85	20250106	7740	3.36	20250117	13280	-39.76	20240517	5150	55.34	20240923	4.57	N	148150	500	179 억	2428844	N	N	114	N	N
28	20250121	140852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	-130	5	-1.60	2292652290	287145	45.13	8130	8190	7820	10560	5700	8130	7984.30	6.77	-21841	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2869	12.64	1.94	12	0.80	633.00	4122.00	13280	20240517	-39.76	5150	20240923	55.34	9180	-12.85	20250106	7740	3.36	20250117	13280	-39.76	20240517	5150	55.34	20240923	4.57	N	148150	500	179 억	2428844	N	N	114	N	N
29	20250121	130850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8060	-70	5	-0.86	2132004490	267078	41.98	8130	8190	7820	10560	5700	8130	7982.70	6.77	-12075	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2890	12.73	1.96	12	0.74	633.00	4122.00	13280	20240517	-39.31	5150	20240923	56.50	9180	-12.20	20250106	7740	4.13	20250117	13280	-39.31	20240517	5150	56.50	20240923	4.57	N	148150	500	179 억	2428844	N	N	114	N	N
30	20250121	120836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	-80	5	-0.98	1921676670	241011	37.88	8130	8190	7820	10560	5700	8130	7973.40	6.77	592	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2887	12.72	1.95	12	0.67	633.00	4122.00	13280	20240517	-39.38	5150	20240923	56.31	9180	-12.31	20250106	7740	4.01	20250117	13280	-39.38	20240517	5150	56.31	20240923	4.57	N	148150	500	179 억	2428844	N	N	114	N	N
31	20250121	110807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7840	-290	5	-3.57	1318503290	165657	26.04	8130	8190	7820	10560	5700	8130	7959.24	6.77	-6468	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2811	12.39	1.90	12	0.46	633.00	4122.00	13280	20240517	-40.96	5150	20240923	52.23	9180	-14.60	20250106	7740	1.29	20250117	13280	-40.96	20240517	5150	52.23	20240923	4.57	N	148150	500	179 억	2428844	N	N	114	N	N
32	20250121	100801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7940	-190	5	-2.34	635554130	78975	12.41	8130	8190	7940	10560	5700	8130	8047.54	6.77	-10935	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2847	12.54	1.93	12	0.22	633.00	4122.00	13280	20240517	-40.21	5150	20240923	54.17	9180	-13.51	20250106	7740	2.58	20250117	13280	-40.21	20240517	5150	54.17	20240923	4.57	N	148150	500	179 억	2428844	N	N	114	N	N
33	20250121	090852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	10	2	0.12	109049490	13445	2.11	8130	8190	8050	10560	5700	8130	8110.78	6.77	-1062	8670	8400	8250	7980	7830	8325	7905	179	2430	500	5850	10	1	35860429	2919	12.86	1.97	12	0.04	633.00	4122.00	13280	20240517	-38.70	5150	20240923	58.06	9180	-11.33	20250106	7740	5.17	20250117	13280	-38.70	20240517	5150	58.06	20240923	4.57	N	148150	500	179 억	2428844	N	N	114	N	N
34	20250120	160839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	230	2	2.91	5249065910	633466	104.03	8320	8520	8100	10270	5530	7900	8286.32	6.68	-75482	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2915	12.84	1.97	12	1.77	633.00	4122.00	13280	20240517	-38.78	5150	20240923	57.86	9180	-11.44	20250106	7740	5.04	20250117	13280	-38.78	20240517	5150	57.86	20240923	4.52	N	148150	500	179 억	2395641	N	N	114	N	N
35	20250120	150850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8170	270	2	3.42	5146312700	620858	101.96	8320	8520	8100	10270	5530	7900	8289.03	6.68	-76737	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2930	12.91	1.98	12	1.73	633.00	4122.00	13280	20240517	-38.48	5150	20240923	58.64	9180	-11.00	20250106	7740	5.56	20250117	13280	-38.48	20240517	5150	58.64	20240923	4.52	N	148150	500	179 억	2395641	N	N	1	N	N
36	20250120	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	230	2	2.91	4920084470	593131	97.40	8320	8520	8100	10270	5530	7900	8295.11	6.68	-75696	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2915	12.84	1.97	12	1.65	633.00	4122.00	13280	20240517	-38.78	5150	20240923	57.86	9180	-11.44	20250106	7740	5.04	20250117	13280	-38.78	20240517	5150	57.86	20240923	4.52	N	148150	500	179 억	2395641	N	N	1	N	N
37	20250120	130848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	300	2	3.80	4664013490	561656	92.24	8320	8520	8110	10270	5530	7900	8304.04	6.68	-59410	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2941	12.95	1.99	12	1.57	633.00	4122.00	13280	20240517	-38.25	5150	20240923	59.22	9180	-10.68	20250106	7740	5.94	20250117	13280	-38.25	20240517	5150	59.22	20240923	4.52	N	148150	500	179 억	2395641	N	N	1	N	N
38	20250120	120849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8190	290	2	3.67	4485489560	539875	88.66	8320	8520	8110	10270	5530	7900	8308.39	6.68	-54070	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2937	12.94	1.99	12	1.51	633.00	4122.00	13280	20240517	-38.33	5150	20240923	59.03	9180	-10.78	20250106	7740	5.81	20250117	13280	-38.33	20240517	5150	59.03	20240923	4.52	N	148150	500	179 억	2395641	N	N	1	N	N
39	20250120	110850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	250	2	3.16	4229534380	508433	83.49	8320	8520	8110	10270	5530	7900	8318.76	6.68	-58568	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2923	12.88	1.98	12	1.42	633.00	4122.00	13280	20240517	-38.63	5150	20240923	58.25	9180	-11.22	20250106	7740	5.30	20250117	13280	-38.63	20240517	5150	58.25	20240923	4.52	N	148150	500	179 억	2395641	N	N	1	N	N
40	20250120	100849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	250	2	3.16	3996757900	479831	78.80	8320	8520	8150	10270	5530	7900	8329.51	6.68	-55574	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2923	12.88	1.98	12	1.34	633.00	4122.00	13280	20240517	-38.63	5150	20240923	58.25	9180	-11.22	20250106	7740	5.30	20250117	13280	-38.63	20240517	5150	58.25	20240923	4.52	N	148150	500	179 억	2395641	N	N	1	N	N
41	20250120	090850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8320	420	2	5.32	2286495640	273455	44.91	8320	8520	8210	10270	5530	7900	8361.51	6.68	-37236	8193	8046	7893	7746	7593	8120	7820	179	2370	500	5680	10	1	35860429	2984	13.14	2.02	12	0.76	633.00	4122.00	13280	20240517	-37.35	5150	20240923	61.55	9180	-9.37	20250106	7740	7.49	20250117	13280	-37.35	20240517	5150	61.55	20240923	4.52	N	148150	500	179 억	2395641	N	N	1	N	N
42	20250117	160846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7900	-10	5	-0.13	4769742970	605487	89.86	7860	8040	7740	10280	5540	7910	7877.47	6.29	-6914	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2833	12.48	1.92	12	1.69	633.00	4122.00	13280	20240517	-40.51	5150	20240923	53.40	9180	-13.94	20250106	7740	2.07	20250117	13280	-40.51	20240517	5150	53.40	20240923	4.72	N	148150	500	179 억	2254318	N	N	1	N	N
43	20250117	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7910	0	3	0.00	4607837200	584990	86.82	7860	8040	7740	10280	5540	7910	7876.72	6.29	-6498	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2837	12.50	1.92	12	1.63	633.00	4122.00	13280	20240517	-40.44	5150	20240923	53.59	9180	-13.83	20250106	7740	2.20	20250117	13280	-40.44	20240517	5150	53.59	20240923	4.72	N	148150	500	179 억	2254318	N	N	0	N	N
44	20250117	140850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8010	100	2	1.26	4001129240	508696	75.50	7860	8040	7740	10280	5540	7910	7865.37	6.29	-11432	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2872	12.65	1.94	12	1.42	633.00	4122.00	13280	20240517	-39.68	5150	20240923	55.53	9180	-12.75	20250106	7740	3.49	20250117	13280	-39.68	20240517	5150	55.53	20240923	4.72	N	148150	500	179 억	2254318	N	N	0	N	N
45	20250117	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	90	2	1.14	3559321890	453569	67.32	7860	8030	7740	10280	5540	7910	7847.22	6.29	-667	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2869	12.64	1.94	12	1.26	633.00	4122.00	13280	20240517	-39.76	5150	20240923	55.34	9180	-12.85	20250106	7740	3.36	20250117	13280	-39.76	20240517	5150	55.34	20240923	4.72	N	148150	500	179 억	2254318	N	N	0	N	N
46	20250117	120849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7920	10	2	0.13	2900927630	370835	55.04	7860	7970	7740	10280	5540	7910	7822.44	6.29	14629	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2840	12.51	1.92	12	1.03	633.00	4122.00	13280	20240517	-40.36	5150	20240923	53.79	9180	-13.73	20250106	7740	2.33	20250117	13280	-40.36	20240517	5150	53.79	20240923	4.72	N	148150	500	179 억	2254318	N	N	0	N	N
47	20250117	110847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	-40	5	-0.51	2228042850	284803	42.27	7860	7970	7740	10280	5540	7910	7822.78	6.29	1130	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2822	12.43	1.91	12	0.79	633.00	4122.00	13280	20240517	-40.74	5150	20240923	52.82	9180	-14.27	20250106	7740	1.68	20250117	13280	-40.74	20240517	5150	52.82	20240923	4.72	N	148150	500	179 억	2254318	N	N	0	N	N
48	20250117	100850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7840	-70	5	-0.88	1251790270	159750	23.71	7860	7970	7740	10280	5540	7910	7835.45	6.29	12658	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2811	12.39	1.90	12	0.45	633.00	4122.00	13280	20240517	-40.96	5150	20240923	52.23	9180	-14.60	20250106	7740	1.29	20250117	13280	-40.96	20240517	5150	52.23	20240923	4.72	N	148150	500	179 억	2254318	N	N	0	N	N
49	20250117	090849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7830	-80	5	-1.01	235180840	30076	4.46	7860	7890	7740	10280	5540	7910	7816.30	6.29	-7835	8423	8166	7983	7726	7543	8075	7635	179	2370	500	5690	10	1	35860429	2808	12.37	1.90	12	0.08	633.00	4122.00	13280	20240517	-41.04	5150	20240923	52.04	9180	-14.71	20250106	7740	1.16	20250117	13280	-41.04	20240517	5150	52.04	20240923	4.72	N	148150	500	179 억	2254318	N	N	0	N	N
50	20250116	160842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7910	60	2	0.76	5360274760	673120	125.16	8010	8240	7800	10200	5500	7850	7963.47	6.13	29766	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2837	12.50	1.92	12	1.88	633.00	4122.00	13280	20240517	-40.44	5150	20240923	53.59	9180	-13.83	20250106	7800	1.41	20250116	13280	-40.44	20240517	5150	53.59	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
51	20250116	150800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7940	90	2	1.15	5202129390	653140	121.44	8010	8240	7800	10200	5500	7850	7964.80	6.13	29236	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2847	12.54	1.93	12	1.82	633.00	4122.00	13280	20240517	-40.21	5150	20240923	54.17	9180	-13.51	20250106	7800	1.79	20250116	13280	-40.21	20240517	5150	54.17	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
52	20250116	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7970	120	2	1.53	4380136020	549181	102.11	8010	8240	7800	10200	5500	7850	7975.76	6.13	-10706	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2858	12.59	1.93	12	1.53	633.00	4122.00	13280	20240517	-39.98	5150	20240923	54.76	9180	-13.18	20250106	7800	2.18	20250116	13280	-39.98	20240517	5150	54.76	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
53	20250116	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8010	160	2	2.04	3943181550	494709	91.98	8010	8240	7800	10200	5500	7850	7970.71	6.13	-19492	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2872	12.65	1.94	12	1.38	633.00	4122.00	13280	20240517	-39.68	5150	20240923	55.53	9180	-12.75	20250106	7800	2.69	20250116	13280	-39.68	20240517	5150	55.53	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
54	20250116	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7890	40	2	0.51	3218605780	403879	75.09	8010	8240	7800	10200	5500	7850	7969.23	6.13	-15933	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2829	12.46	1.91	12	1.13	633.00	4122.00	13280	20240517	-40.59	5150	20240923	53.20	9180	-14.05	20250106	7800	1.15	20250116	13280	-40.59	20240517	5150	53.20	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
55	20250116	110847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7900	50	2	0.64	2766076470	346628	64.45	8010	8240	7800	10200	5500	7850	7979.96	6.13	-17938	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2833	12.48	1.92	12	0.97	633.00	4122.00	13280	20240517	-40.51	5150	20240923	53.40	9180	-13.94	20250106	7800	1.28	20250116	13280	-40.51	20240517	5150	53.40	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
56	20250116	100847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	20	2	0.25	1947289160	242395	45.07	8010	8240	7800	10200	5500	7850	8033.54	6.13	-3382	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2822	12.43	1.91	12	0.68	633.00	4122.00	13280	20240517	-40.74	5150	20240923	52.82	9180	-14.27	20250106	7800	0.90	20250116	13280	-40.74	20240517	5150	52.82	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
57	20250116	090849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8000	150	2	1.91	261992050	32753	6.09	8010	8100	7920	10200	5500	7850	7999.02	6.13	5674	8723	8286	8063	7626	7403	8175	7515	179	2350	500	5650	10	1	35860429	2869	12.64	1.94	12	0.09	633.00	4122.00	13280	20240517	-39.76	5150	20240923	55.34	9180	-12.85	20250106	7840	2.04	20250110	13280	-39.76	20240517	5150	55.34	20240923	4.72	N	148150	500	179 억	2197195	N	N	1	N	N
58	20250115	160844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7850	-480	5	-5.76	4281088230	536700	175.88	8350	8500	7840	10820	5840	8330	7976.80	6.12	-790	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2815	12.40	1.90	12	1.50	633.00	4122.00	13280	20240517	-40.89	5150	20240923	52.43	9180	-14.49	20250106	7840	0.13	20250115	13280	-40.89	20240517	5150	52.43	20240923	4.80	N	148150	500	179 억	2193042	N	N	1	N	N
59	20250115	150845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7870	-460	5	-5.52	4099216650	513587	168.30	8350	8500	7840	10820	5840	8330	7981.54	6.12	-1588	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2822	12.43	1.91	12	1.43	633.00	4122.00	13280	20240517	-40.74	5150	20240923	52.82	9180	-14.27	20250106	7840	0.38	20250115	13280	-40.74	20240517	5150	52.82	20240923	4.80	N	148150	500	179 억	2193042	N	N	137	N	N
60	20250115	140839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7900	-430	5	-5.16	3459531820	432495	141.73	8350	8500	7840	10820	5840	8330	7999.01	6.12	-15250	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2833	12.48	1.92	12	1.21	633.00	4122.00	13280	20240517	-40.51	5150	20240923	53.40	9180	-13.94	20250106	7840	0.77	20250115	13280	-40.51	20240517	5150	53.40	20240923	4.80	N	148150	500	179 억	2193042	N	N	137	N	N
61	20250115	130845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7910	-420	5	-5.04	3049220690	380741	124.77	8350	8500	7840	10820	5840	8330	8008.65	6.12	-15452	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2837	12.50	1.92	12	1.06	633.00	4122.00	13280	20240517	-40.44	5150	20240923	53.59	9180	-13.83	20250106	7840	0.89	20250115	13280	-40.44	20240517	5150	53.59	20240923	4.80	N	148150	500	179 억	2193042	N	N	137	N	N
62	20250115	120828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7920	-410	5	-4.92	2736187010	341245	111.83	8350	8500	7840	10820	5840	8330	8018.25	6.12	-14743	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2840	12.51	1.92	12	0.95	633.00	4122.00	13280	20240517	-40.36	5150	20240923	53.79	9180	-13.73	20250106	7840	1.02	20250115	13280	-40.36	20240517	5150	53.79	20240923	4.80	N	148150	500	179 억	2193042	N	N	137	N	N
63	20250115	110845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7910	-420	5	-5.04	2400725410	298940	97.96	8350	8500	7840	10820	5840	8330	8030.79	6.12	-13586	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2837	12.50	1.92	12	0.83	633.00	4122.00	13280	20240517	-40.44	5150	20240923	53.59	9180	-13.83	20250106	7840	0.89	20250115	13280	-40.44	20240517	5150	53.59	20240923	4.80	N	148150	500	179 억	2193042	N	N	137	N	N
64	20250115	100844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8130	-200	5	-2.40	694480890	84593	27.72	8350	8500	8070	10820	5840	8330	8209.67	6.12	-24228	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2915	12.84	1.97	12	0.24	633.00	4122.00	13280	20240517	-38.78	5150	20240923	57.86	9180	-11.44	20250106	7840	3.70	20250110	13280	-38.78	20240517	5150	57.86	20240923	4.80	N	148150	500	179 억	2193042	N	N	137	N	N
65	20250115	090848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8230	-100	5	-1.20	267756940	32175	10.54	8350	8500	8220	10820	5840	8330	8321.89	6.12	-17834	8576	8452	8236	8112	7896	8515	8175	179	2490	500	5990	10	1	35860429	2951	13.00	2.00	12	0.09	633.00	4122.00	13280	20240517	-38.03	5150	20240923	59.81	9180	-10.35	20250106	7840	4.97	20250110	13280	-38.03	20240517	5150	59.81	20240923	4.80	N	148150	500	179 억	2193042	N	N	137	N	N
66	20250114	160829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8330	180	2	2.21	2496711230	303611	117.03	8190	8360	8020	10590	5710	8150	8223.36	6.15	-47426	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2987	13.16	2.02	12	0.85	633.00	4122.00	13280	20240517	-37.27	5150	20240923	61.75	9180	-9.26	20250106	7840	6.25	20250110	13280	-37.27	20240517	5150	61.75	20240923	4.97	N	148150	500	179 억	2206459	N	N	137	N	N
67	20250114	150842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8310	160	2	1.96	2416981320	294011	113.33	8190	8360	8020	10590	5710	8150	8220.72	6.15	-46809	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2980	13.13	2.02	12	0.82	633.00	4122.00	13280	20240517	-37.42	5150	20240923	61.36	9180	-9.48	20250106	7840	5.99	20250110	13280	-37.42	20240517	5150	61.36	20240923	4.97	N	148150	500	179 억	2206459	N	N	8	N	N
68	20250114	140840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8250	100	2	1.23	2074001050	252637	97.38	8190	8360	8020	10590	5710	8150	8209.41	6.15	-48628	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2958	13.03	2.00	12	0.70	633.00	4122.00	13280	20240517	-37.88	5150	20240923	60.19	9180	-10.13	20250106	7840	5.23	20250110	13280	-37.88	20240517	5150	60.19	20240923	4.97	N	148150	500	179 억	2206459	N	N	8	N	N
69	20250114	130839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8270	120	2	1.47	1974975250	240638	92.76	8190	8360	8020	10590	5710	8150	8207.25	6.15	-48144	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2966	13.06	2.01	12	0.67	633.00	4122.00	13280	20240517	-37.73	5150	20240923	60.58	9180	-9.91	20250106	7840	5.48	20250110	13280	-37.73	20240517	5150	60.58	20240923	4.97	N	148150	500	179 억	2206459	N	N	8	N	N
70	20250114	120837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8190	40	2	0.49	1539631230	187717	72.36	8190	8360	8020	10590	5710	8150	8201.87	6.15	-40947	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2937	12.94	1.99	12	0.52	633.00	4122.00	13280	20240517	-38.33	5150	20240923	59.03	9180	-10.78	20250106	7840	4.46	20250110	13280	-38.33	20240517	5150	59.03	20240923	4.97	N	148150	500	179 억	2206459	N	N	8	N	N
71	20250114	110837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8230	80	2	0.98	1305754320	159353	61.43	8190	8360	8020	10590	5710	8150	8194.10	6.15	-26263	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2951	13.00	2.00	12	0.44	633.00	4122.00	13280	20240517	-38.03	5150	20240923	59.81	9180	-10.35	20250106	7840	4.97	20250110	13280	-38.03	20240517	5150	59.81	20240923	4.97	N	148150	500	179 억	2206459	N	N	8	N	N
72	20250114	100835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8080	-70	5	-0.86	609217960	74827	28.84	8190	8340	8020	10590	5710	8150	8141.69	6.15	-14339	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2898	12.76	1.96	12	0.21	633.00	4122.00	13280	20240517	-39.16	5150	20240923	56.89	9180	-11.98	20250106	7840	3.06	20250110	13280	-39.16	20240517	5150	56.89	20240923	4.97	N	148150	500	179 억	2206459	N	N	8	N	N
73	20250114	090839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8250	100	2	1.23	91981990	11134	4.29	8190	8340	8190	10590	5710	8150	8261.36	6.15	-102	8436	8292	8176	8032	7916	8365	8105	179	2440	500	5860	10	1	35860429	2958	13.03	2.00	12	0.03	633.00	4122.00	13280	20240517	-37.88	5150	20240923	60.19	9180	-10.13	20250106	7840	5.23	20250110	13280	-37.88	20240517	5150	60.19	20240923	4.97	N	148150	500	179 억	2206459	N	N	8	N	N
74	20250113	160827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	0	3	0.00	2132222990	258869	36.28	8060	8320	8060	10590	5710	8150	8236.69	6.15	-622	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2923	12.88	1.98	12	0.72	633.00	4122.00	13280	20240517	-38.63	5150	20240923	58.25	9180	-11.22	20250106	7840	3.95	20250110	13280	-38.63	20240517	5150	58.25	20240923	5.00	N	148150	500	179 억	2206586	N	N	8	N	N
75	20250113	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	-10	5	-0.12	2021785590	245331	34.38	8060	8320	8060	10590	5710	8150	8241.06	6.15	-4843	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2919	12.86	1.97	12	0.68	633.00	4122.00	13280	20240517	-38.70	5150	20240923	58.06	9180	-11.33	20250106	7840	3.83	20250110	13280	-38.70	20240517	5150	58.06	20240923	5.00	N	148150	500	179 억	2206586	N	N	124	N	N
76	20250113	140811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8250	100	2	1.23	1716262070	208113	29.17	8060	8320	8060	10590	5710	8150	8246.78	6.15	-7816	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2958	13.03	2.00	12	0.58	633.00	4122.00	13280	20240517	-37.88	5150	20240923	60.19	9180	-10.13	20250106	7840	5.23	20250110	13280	-37.88	20240517	5150	60.19	20240923	5.00	N	148150	500	179 억	2206586	N	N	124	N	N
77	20250113	130820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8280	130	2	1.60	1458017320	176917	24.79	8060	8320	8060	10590	5710	8150	8241.26	6.15	-9	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2969	13.08	2.01	12	0.49	633.00	4122.00	13280	20240517	-37.65	5150	20240923	60.78	9180	-9.80	20250106	7840	5.61	20250110	13280	-37.65	20240517	5150	60.78	20240923	5.00	N	148150	500	179 억	2206586	N	N	124	N	N
78	20250113	120822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8290	140	2	1.72	1242892580	150925	21.15	8060	8320	8060	10590	5710	8150	8235.17	6.15	6944	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2973	13.10	2.01	12	0.42	633.00	4122.00	13280	20240517	-37.58	5150	20240923	60.97	9180	-9.69	20250106	7840	5.74	20250110	13280	-37.58	20240517	5150	60.97	20240923	5.00	N	148150	500	179 억	2206586	N	N	124	N	N
79	20250113	110821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8230	80	2	0.98	991104750	120467	16.88	8060	8320	8060	10590	5710	8150	8227.20	6.15	11403	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2951	13.00	2.00	12	0.34	633.00	4122.00	13280	20240517	-38.03	5150	20240923	59.81	9180	-10.35	20250106	7840	4.97	20250110	13280	-38.03	20240517	5150	59.81	20240923	5.00	N	148150	500	179 억	2206586	N	N	124	N	N
80	20250113	100820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8300	150	2	1.84	628946160	76704	10.75	8060	8320	8060	10590	5710	8150	8199.66	6.15	17946	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2976	13.11	2.01	12	0.21	633.00	4122.00	13280	20240517	-37.50	5150	20240923	61.17	9180	-9.59	20250106	7840	5.87	20250110	13280	-37.50	20240517	5150	61.17	20240923	5.00	N	148150	500	179 억	2206586	N	N	124	N	N
81	20250113	090825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8290	140	2	1.72	159919480	19571	2.74	8060	8290	8060	10590	5710	8150	8171.26	6.15	7496	8610	8380	8110	7880	7610	8245	7745	179	2440	500	5860	10	1	35860429	2973	13.10	2.01	12	0.05	633.00	4122.00	13280	20240517	-37.58	5150	20240923	60.97	9180	-9.69	20250106	7840	5.74	20250110	13280	-37.58	20240517	5150	60.97	20240923	5.00	N	148150	500	179 억	2206586	N	N	124	N	N
82	20250110	160802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8150	-190	5	-2.28	5737999710	709652	175.45	8340	8340	7840	10840	5840	8340	8085.55	5.87	68078	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2923	12.88	1.98	12	1.98	633.00	4122.00	13280	20240517	-38.63	5150	20240923	58.25	9180	-11.22	20250106	7840	3.95	20250110	13280	-38.63	20240517	5150	58.25	20240923	5.08	N	148150	500	179 억	2104544	N	N	124	N	N
83	20250110	150813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8220	-120	5	-1.44	5605392380	693422	171.44	8340	8340	7840	10840	5840	8340	8083.67	5.87	67996	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2948	12.99	1.99	12	1.93	633.00	4122.00	13280	20240517	-38.10	5150	20240923	59.61	9180	-10.46	20250106	7840	4.85	20250110	13280	-38.10	20240517	5150	59.61	20240923	5.08	N	148150	500	179 억	2104544	N	N	2	N	N
84	20250110	140817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8220	-120	5	-1.44	5110234680	633293	156.58	8340	8340	7840	10840	5840	8340	8069.31	5.87	74228	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2948	12.99	1.99	12	1.77	633.00	4122.00	13280	20240517	-38.10	5150	20240923	59.61	9180	-10.46	20250106	7840	4.85	20250110	13280	-38.10	20240517	5150	59.61	20240923	5.08	N	148150	500	179 억	2104544	N	N	2	N	N
85	20250110	130816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8270	-70	5	-0.84	4785358670	593940	146.85	8340	8340	7840	10840	5840	8340	8056.97	5.87	84008	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2966	13.06	2.01	12	1.66	633.00	4122.00	13280	20240517	-37.73	5150	20240923	60.58	9180	-9.91	20250106	7840	5.48	20250110	13280	-37.73	20240517	5150	60.58	20240923	5.08	N	148150	500	179 억	2104544	N	N	2	N	N
86	20250110	120816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8290	-50	5	-0.60	4547887960	565262	139.76	8340	8340	7840	10840	5840	8340	8045.63	5.87	90008	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2973	13.10	2.01	12	1.58	633.00	4122.00	13280	20240517	-37.58	5150	20240923	60.97	9180	-9.69	20250106	7840	5.74	20250110	13280	-37.58	20240517	5150	60.97	20240923	5.08	N	148150	500	179 억	2104544	N	N	2	N	N
87	20250110	110815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8220	-120	5	-1.44	4271523110	531797	131.48	8340	8340	7840	10840	5840	8340	8032.24	5.87	95076	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2948	12.99	1.99	12	1.48	633.00	4122.00	13280	20240517	-38.10	5150	20240923	59.61	9180	-10.46	20250106	7840	4.85	20250110	13280	-38.10	20240517	5150	59.61	20240923	5.08	N	148150	500	179 억	2104544	N	N	2	N	N
88	20250110	100813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8210	-130	5	-1.56	3773687740	471138	116.48	8340	8340	7840	10840	5840	8340	8009.73	5.87	80283	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2944	12.97	1.99	12	1.31	633.00	4122.00	13280	20240517	-38.18	5150	20240923	59.42	9180	-10.57	20250106	7840	4.72	20250110	13280	-38.18	20240517	5150	59.42	20240923	5.08	N	148150	500	179 억	2104544	N	N	2	N	N
89	20250110	090817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8330	-10	5	-0.12	190316520	23043	5.70	8340	8340	8230	10840	5840	8340	8259.19	5.87	6080	8733	8536	8413	8216	8093	8475	8155	179	2500	500	6000	10	1	35860429	2987	13.16	2.02	12	0.06	633.00	4122.00	13280	20240517	-37.27	5150	20240923	61.75	9180	-9.26	20250106	8160	2.08	20250102	13280	-37.27	20240517	5150	61.75	20240923	5.08	N	148150	500	179 억	2104544	N	N	2	N	N
90	20250109	160809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8340	-100	5	-1.18	3353490280	401024	54.30	8530	8610	8290	10970	5910	8440	8362.34	5.56	55530	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	2991	13.18	2.02	12	1.12	633.00	4122.00	13280	20240517	-37.20	5150	20240923	61.94	9180	-9.15	20250106	8160	2.21	20250102	13280	-37.20	20240517	5150	61.94	20240923	5.12	N	148150	500	179 억	1992266	N	N	2	N	N
91	20250109	150805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8360	-80	5	-0.95	3190721570	381536	51.66	8530	8610	8290	10970	5910	8440	8362.83	5.56	49673	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	2998	13.21	2.03	12	1.06	633.00	4122.00	13280	20240517	-37.05	5150	20240923	62.33	9180	-8.93	20250106	8160	2.45	20250102	13280	-37.05	20240517	5150	62.33	20240923	5.12	N	148150	500	179 억	1992266	N	N	234	N	N
92	20250109	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8350	-90	5	-1.07	2872211930	343367	46.50	8530	8610	8290	10970	5910	8440	8364.85	5.56	41413	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	2994	13.19	2.03	12	0.96	633.00	4122.00	13280	20240517	-37.12	5150	20240923	62.14	9180	-9.04	20250106	8160	2.33	20250102	13280	-37.12	20240517	5150	62.14	20240923	5.12	N	148150	500	179 억	1992266	N	N	234	N	N
93	20250109	130810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8330	-110	5	-1.30	2577905780	308029	41.71	8530	8610	8290	10970	5910	8440	8369.04	5.56	32488	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	2987	13.16	2.02	12	0.86	633.00	4122.00	13280	20240517	-37.27	5150	20240923	61.75	9180	-9.26	20250106	8160	2.08	20250102	13280	-37.27	20240517	5150	61.75	20240923	5.12	N	148150	500	179 억	1992266	N	N	234	N	N
94	20250109	120811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8350	-90	5	-1.07	2326547780	277903	37.63	8530	8610	8290	10970	5910	8440	8371.80	5.56	23786	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	2994	13.19	2.03	12	0.77	633.00	4122.00	13280	20240517	-37.12	5150	20240923	62.14	9180	-9.04	20250106	8160	2.33	20250102	13280	-37.12	20240517	5150	62.14	20240923	5.12	N	148150	500	179 억	1992266	N	N	234	N	N
95	20250109	110815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8310	-130	5	-1.54	2071418800	247406	33.50	8530	8610	8290	10970	5910	8440	8372.55	5.56	12127	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	2980	13.13	2.02	12	0.69	633.00	4122.00	13280	20240517	-37.42	5150	20240923	61.36	9180	-9.48	20250106	8160	1.84	20250102	13280	-37.42	20240517	5150	61.36	20240923	5.12	N	148150	500	179 억	1992266	N	N	234	N	N
96	20250109	100812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8390	-50	5	-0.59	1016162150	120738	16.35	8530	8610	8300	10970	5910	8440	8416.26	5.56	-338	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	3009	13.25	2.04	12	0.34	633.00	4122.00	13280	20240517	-36.82	5150	20240923	62.91	9180	-8.61	20250106	8160	2.82	20250102	13280	-36.82	20240517	5150	62.91	20240923	5.12	N	148150	500	179 억	1992266	N	N	234	N	N
97	20250109	090816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	90	2	1.07	117972360	13910	1.88	8530	8530	8440	10970	5910	8440	8481.12	5.56	-3100	9260	8850	8640	8230	8020	8745	8125	179	2530	500	6070	10	1	35860429	3059	13.48	2.07	12	0.04	633.00	4122.00	13280	20240517	-35.77	5150	20240923	65.63	9180	-7.08	20250106	8160	4.53	20250102	13280	-35.77	20240517	5150	65.63	20240923	5.12	N	148150	500	179 억	1992266	N	N	234	N	N
98	20250108	160805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8440	-510	5	-5.70	6291444540	733530	262.98	8930	9050	8430	11630	6270	8950	8577.19	5.40	31629	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3027	13.33	2.05	12	2.05	633.00	4122.00	13280	20240517	-36.45	5150	20240923	63.88	9180	-8.06	20250106	8160	3.43	20250102	13280	-36.45	20240517	5150	63.88	20240923	5.26	N	148150	500	179 억	1934736	N	N	234	N	N
99	20250108	150807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	-370	5	-4.13	5786558230	674036	241.65	8930	9050	8430	11630	6270	8950	8584.94	5.40	30756	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3077	13.55	2.08	12	1.88	633.00	4122.00	13280	20240517	-35.39	5150	20240923	66.60	9180	-6.54	20250106	8160	5.15	20250102	13280	-35.39	20240517	5150	66.60	20240923	5.26	N	148150	500	179 억	1934736	N	N	6	N	N
100	20250108	140810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8540	-410	5	-4.58	4339841980	506056	181.43	8930	9050	8430	11630	6270	8950	8575.81	5.40	28613	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3062	13.49	2.07	12	1.41	633.00	4122.00	13280	20240517	-35.69	5150	20240923	65.83	9180	-6.97	20250106	8160	4.66	20250102	13280	-35.69	20240517	5150	65.83	20240923	5.26	N	148150	500	179 억	1934736	N	N	6	N	N
101	20250108	130809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	-370	5	-4.13	3046487830	354819	127.21	8930	9050	8440	11630	6270	8950	8586.03	5.40	38831	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3077	13.55	2.08	12	0.99	633.00	4122.00	13280	20240517	-35.39	5150	20240923	66.60	9180	-6.54	20250106	8160	5.15	20250102	13280	-35.39	20240517	5150	66.60	20240923	5.26	N	148150	500	179 억	1934736	N	N	6	N	N
102	20250108	120806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	-430	5	-4.80	2842244020	330996	118.67	8930	9050	8440	11630	6270	8950	8586.94	5.40	43049	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3055	13.46	2.07	12	0.92	633.00	4122.00	13280	20240517	-35.84	5150	20240923	65.44	9180	-7.19	20250106	8160	4.41	20250102	13280	-35.84	20240517	5150	65.44	20240923	5.26	N	148150	500	179 억	1934736	N	N	6	N	N
103	20250108	110807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	-370	5	-4.13	2357419100	273988	98.23	8930	9050	8440	11630	6270	8950	8604.10	5.40	39805	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3077	13.55	2.08	12	0.76	633.00	4122.00	13280	20240517	-35.39	5150	20240923	66.60	9180	-6.54	20250106	8160	5.15	20250102	13280	-35.39	20240517	5150	66.60	20240923	5.26	N	148150	500	179 억	1934736	N	N	6	N	N
104	20250108	100808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8510	-440	5	-4.92	1303686000	150145	53.83	8930	9050	8440	11630	6270	8950	8682.85	5.40	-18185	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3052	13.44	2.06	12	0.42	633.00	4122.00	13280	20240517	-35.92	5150	20240923	65.24	9180	-7.30	20250106	8160	4.29	20250102	13280	-35.92	20240517	5150	65.24	20240923	5.26	N	148150	500	179 억	1934736	N	N	6	N	N
105	20250108	090808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8890	-60	5	-0.67	62102610	7009	2.51	8930	8930	8710	11630	6270	8950	8860.41	5.40	-2310	9196	9072	8966	8842	8736	9020	8790	179	2680	500	6440	10	1	35860429	3188	14.04	2.16	12	0.02	633.00	4122.00	13280	20240517	-33.06	5150	20240923	72.62	9180	-3.16	20250106	8160	8.95	20250102	13280	-33.06	20240517	5150	72.62	20240923	5.26	N	148150	500	179 억	1934736	N	N	6	N	N
106	20250107	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8950	-60	5	-0.67	2490095310	278020	49.33	8980	9090	8860	11710	6310	9010	8956.43	5.37	6823	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3210	14.14	2.17	12	0.78	633.00	4122.00	13280	20240517	-32.61	5150	20240923	73.79	9180	-2.51	20250106	8160	9.68	20250102	13280	-32.61	20240517	5150	73.79	20240923	5.26	N	148150	500	179 억	1926846	N	N	6	N	N
107	20250107	150802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	-100	5	-1.11	2409935820	269036	47.74	8980	9090	8860	11710	6310	9010	8957.55	5.37	11970	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3195	14.08	2.16	12	0.75	633.00	4122.00	13280	20240517	-32.91	5150	20240923	73.01	9180	-2.94	20250106	8160	9.19	20250102	13280	-32.91	20240517	5150	73.01	20240923	5.26	N	148150	500	179 억	1926846	N	N	39	N	N
108	20250107	140800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	-20	5	-0.22	1958111350	218491	38.77	8980	9090	8860	11710	6310	9010	8961.84	5.37	15318	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3224	14.20	2.18	12	0.61	633.00	4122.00	13280	20240517	-32.30	5150	20240923	74.56	9180	-2.07	20250106	8160	10.17	20250102	13280	-32.30	20240517	5150	74.56	20240923	5.26	N	148150	500	179 억	1926846	N	N	39	N	N
109	20250107	130800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	-30	5	-0.33	1783205370	199029	35.31	8980	9090	8860	11710	6310	9010	8959.37	5.37	16169	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3220	14.19	2.18	12	0.56	633.00	4122.00	13280	20240517	-32.38	5150	20240923	74.37	9180	-2.18	20250106	8160	10.05	20250102	13280	-32.38	20240517	5150	74.37	20240923	5.26	N	148150	500	179 억	1926846	N	N	39	N	N
110	20250107	120802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-10	5	-0.11	1584159350	176880	31.38	8980	9090	8860	11710	6310	9010	8955.94	5.37	9069	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3227	14.22	2.18	12	0.49	633.00	4122.00	13280	20240517	-32.23	5150	20240923	74.76	9180	-1.96	20250106	8160	10.29	20250102	13280	-32.23	20240517	5150	74.76	20240923	5.26	N	148150	500	179 억	1926846	N	N	39	N	N
111	20250107	110758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	-40	5	-0.44	1246984260	139583	24.77	8980	9030	8860	11710	6310	9010	8933.30	5.37	11554	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3217	14.17	2.18	12	0.39	633.00	4122.00	13280	20240517	-32.45	5150	20240923	74.17	9180	-2.29	20250106	8160	9.93	20250102	13280	-32.45	20240517	5150	74.17	20240923	5.26	N	148150	500	179 억	1926846	N	N	39	N	N
112	20250107	100803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8930	-80	5	-0.89	1023671740	114540	20.32	8980	9030	8870	11710	6310	9010	8936.85	5.37	5901	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3202	14.11	2.17	12	0.32	633.00	4122.00	13280	20240517	-32.76	5150	20240923	73.40	9180	-2.72	20250106	8160	9.44	20250102	13280	-32.76	20240517	5150	73.40	20240923	5.26	N	148150	500	179 억	1926846	N	N	39	N	N
113	20250107	090804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8920	-90	5	-1.00	189968770	21246	3.77	8980	9030	8870	11710	6310	9010	8939.36	5.37	-6571	9443	9226	8963	8746	8483	9335	8855	179	2700	500	6480	10	1	35860429	3199	14.09	2.16	12	0.06	633.00	4122.00	13280	20240517	-32.83	5150	20240923	73.20	9180	-2.83	20250106	8160	9.31	20250102	13280	-32.83	20240517	5150	73.20	20240923	5.26	N	148150	500	179 억	1926846	N	N	39	N	N
114	20250106	160753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	210	2	2.39	5091970700	562288	132.01	8820	9180	8700	11440	6160	8800	9056.01	5.49	28038	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3231	14.23	2.19	12	1.57	633.00	4122.00	13280	20240517	-32.15	5150	20240923	74.95	9180	-1.85	20250106	8160	10.42	20250102	13280	-32.15	20240517	5150	74.95	20240923	5.26	N	148150	500	179 억	1967508	N	N	39	N	N
115	20250106	150751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9050	250	2	2.84	4880652820	538842	126.51	8820	9180	8700	11440	6160	8800	9057.83	5.49	28777	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3245	14.30	2.20	12	1.50	633.00	4122.00	13280	20240517	-31.85	5150	20240923	75.73	9180	-1.42	20250106	8160	10.91	20250102	13280	-31.85	20240517	5150	75.73	20240923	5.26	N	148150	500	179 억	1967508	N	N	0	N	N
116	20250106	140753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9110	310	2	3.52	3999982440	442418	103.87	8820	9150	8700	11440	6160	8800	9041.36	5.49	25676	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3267	14.39	2.21	12	1.23	633.00	4122.00	13280	20240517	-31.40	5150	20240923	76.89	9150	-0.44	20250106	8160	11.64	20250102	13280	-31.40	20240517	5150	76.89	20240923	5.26	N	148150	500	179 억	1967508	N	N	0	N	N
117	20250106	130749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9080	280	2	3.18	3326347600	368459	86.51	8820	9150	8700	11440	6160	8800	9027.93	5.49	20498	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3256	14.34	2.20	12	1.03	633.00	4122.00	13280	20240517	-31.63	5150	20240923	76.31	9150	-0.77	20250106	8160	11.27	20250102	13280	-31.63	20240517	5150	76.31	20240923	5.26	N	148150	500	179 억	1967508	N	N	0	N	N
118	20250106	120749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	220	2	2.50	2975936300	329716	77.41	8820	9150	8700	11440	6160	8800	9025.98	5.49	17758	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3235	14.25	2.19	12	0.92	633.00	4122.00	13280	20240517	-32.08	5150	20240923	75.15	9150	-1.42	20250106	8160	10.54	20250102	13280	-32.08	20240517	5150	75.15	20240923	5.26	N	148150	500	179 억	1967508	N	N	0	N	N
119	20250106	110748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	300	2	3.41	2497357000	277043	65.04	8820	9150	8700	11440	6160	8800	9014.58	5.49	29548	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3263	14.38	2.21	12	0.77	633.00	4122.00	13280	20240517	-31.48	5150	20240923	76.70	9150	-0.55	20250106	8160	11.52	20250102	13280	-31.48	20240517	5150	76.70	20240923	5.26	N	148150	500	179 억	1967508	N	N	0	N	N
120	20250106	100746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	190	2	2.16	1665196100	185397	43.53	8820	9120	8700	11440	6160	8800	8982.11	5.49	32841	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3224	14.20	2.18	12	0.52	633.00	4122.00	13280	20240517	-32.30	5150	20240923	74.56	9120	-1.43	20250106	8160	10.17	20250102	13280	-32.30	20240517	5150	74.56	20240923	5.26	N	148150	500	179 억	1967508	N	N	0	N	N
121	20250106	090746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8700	-100	5	-1.14	124043100	14139	3.32	8820	8890	8700	11440	6160	8800	8772.48	5.49	1148	9213	9006	8793	8586	8373	9110	8690	179	2640	500	6330	10	1	35860429	3120	13.74	2.11	12	0.04	633.00	4122.00	13280	20240517	-34.49	5150	20240923	68.93	9000	-3.33	20250103	8160	6.62	20250102	13280	-34.49	20240517	5150	68.93	20240923	5.26	N	148150	500	179 억	1967508	N	N	0	N	N
122	20250103	160742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	-50	5	-0.56	3711125330	423634	69.44	8720	9000	8580	11500	6200	8850	8760.19	5.62	-38547	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3156	13.90	2.13	12	1.18	633.00	4122.00	13280	20240517	-33.73	5150	20240923	70.87	9000	-2.22	20250103	8160	7.84	20250102	13280	-33.73	20240517	5150	70.87	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
123	20250103	150745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	-50	5	-0.56	3447641440	393722	64.53	8720	9000	8580	11500	6200	8850	8756.52	5.62	-35539	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3156	13.90	2.13	12	1.10	633.00	4122.00	13280	20240517	-33.73	5150	20240923	70.87	9000	-2.22	20250103	8160	7.84	20250102	13280	-33.73	20240517	5150	70.87	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
124	20250103	140745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8860	10	2	0.11	2949682560	337220	55.27	8720	9000	8580	11500	6200	8850	8747.03	5.62	-40977	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3177	14.00	2.15	12	0.94	633.00	4122.00	13280	20240517	-33.28	5150	20240923	72.04	9000	-1.56	20250103	8160	8.58	20250102	13280	-33.28	20240517	5150	72.04	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
125	20250103	130744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8860	10	2	0.11	2462898090	281990	46.22	8720	9000	8580	11500	6200	8850	8733.96	5.62	-37157	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3177	14.00	2.15	12	0.79	633.00	4122.00	13280	20240517	-33.28	5150	20240923	72.04	9000	-1.56	20250103	8160	8.58	20250102	13280	-33.28	20240517	5150	72.04	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
126	20250103	120743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8890	40	2	0.45	2145244790	246174	40.35	8720	9000	8580	11500	6200	8850	8714.30	5.62	-36439	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3188	14.04	2.16	12	0.69	633.00	4122.00	13280	20240517	-33.06	5150	20240923	72.62	9000	-1.22	20250103	8160	8.95	20250102	13280	-33.06	20240517	5150	72.62	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
127	20250103	110744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8760	-90	5	-1.02	1623697610	187378	30.71	8720	8830	8580	11500	6200	8850	8665.29	5.62	-20227	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3141	13.84	2.13	12	0.52	633.00	4122.00	13280	20240517	-34.04	5150	20240923	70.10	8850	-1.02	20250102	8160	7.35	20250102	13280	-34.04	20240517	5150	70.10	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
128	20250103	100741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	-270	5	-3.05	1122547630	129953	21.30	8720	8760	8580	11500	6200	8850	8637.98	5.62	-9115	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3077	13.55	2.08	12	0.36	633.00	4122.00	13280	20240517	-35.39	5150	20240923	66.60	8850	-3.05	20250102	8160	5.15	20250102	13280	-35.39	20240517	5150	66.60	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
129	20250103	090745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8640	-210	5	-2.37	173353320	19985	3.28	8720	8730	8620	11500	6200	8850	8673.52	5.62	-9502	9310	9080	8620	8390	7930	9195	8505	179	2650	500	6370	10	1	35860429	3098	13.65	2.10	12	0.06	633.00	4122.00	13280	20240517	-34.94	5150	20240923	67.77	8850	-2.37	20250102	8160	5.88	20250102	13280	-34.94	20240517	5150	67.77	20240923	5.34	N	148150	500	179 억	2014316	N	N	3	N	N
130	20250102	160737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	600	2	7.27	5198750420	606956	95.43	8270	8850	8160	10720	5780	8250	8563.06	5.51	50142	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	3174	13.98	2.15	12	1.69	633.00	4122.00	13280	20240517	-33.36	5150	20240923	71.84	8850	0.00	20250102	8160	8.46	20250102	13280	-33.36	20240517	5150	71.84	20240923	5.29	N	148150	500	179 억	1975249	N	N	3	N	N
131	20250102	150738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8760	510	2	6.18	4584378570	537292	84.48	8270	8850	8160	10720	5780	8250	8532.38	5.51	55811	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	3141	13.84	2.13	12	1.50	633.00	4122.00	13280	20240517	-34.04	5150	20240923	70.10	8850	-1.02	20250102	8160	7.35	20250102	13280	-34.04	20240517	5150	70.10	20240923	5.29	N	148150	500	179 억	1975249	N	N	30	N	N
132	20250102	140735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	380	2	4.61	3236303790	383193	60.25	8270	8670	8160	10720	5780	8250	8445.62	5.51	21526	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	3095	13.63	2.09	12	1.07	633.00	4122.00	13280	20240517	-35.02	5150	20240923	67.57	8670	-0.46	20250102	8160	5.76	20250102	13280	-35.02	20240517	5150	67.57	20240923	5.29	N	148150	500	179 억	1975249	N	N	30	N	N
133	20250102	130737	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	280	2	3.39	2634670910	313171	49.24	8270	8610	8160	10720	5780	8250	8412.88	5.51	26780	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	3059	13.48	2.07	12	0.87	633.00	4122.00	13280	20240517	-35.77	5150	20240923	65.63	8610	-0.93	20250102	8160	4.53	20250102	13280	-35.77	20240517	5150	65.63	20240923	5.29	N	148150	500	179 억	1975249	N	N	30	N	N
134	20250102	120735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8330	80	2	0.97	1597894600	191525	30.11	8270	8510	8160	10720	5780	8250	8343.01	5.51	25965	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	2987	13.16	2.02	12	0.53	633.00	4122.00	13280	20240517	-37.27	5150	20240923	61.75	8510	-2.12	20250102	8160	2.08	20250102	13280	-37.27	20240517	5150	61.75	20240923	5.29	N	148150	500	179 억	1975249	N	N	30	N	N
135	20250102	110726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8340	90	2	1.09	1197311440	143225	22.52	8270	8510	8160	10720	5780	8250	8359.66	5.51	25011	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	2991	13.18	2.02	12	0.40	633.00	4122.00	13280	20240517	-37.20	5150	20240923	61.94	8510	-2.00	20250102	8160	2.21	20250102	13280	-37.20	20240517	5150	61.94	20240923	5.29	N	148150	500	179 억	1975249	N	N	30	N	N
136	20250102	100734	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8180	-70	5	-0.85	298018560	35879	5.64	8270	8500	8160	10720	5780	8250	8306.21	5.51	-2412	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	2933	12.92	1.98	12	0.10	633.00	4122.00	13280	20240517	-38.40	5150	20240923	58.83	8500	-3.76	20250102	8160	0.25	20250102	13280	-38.40	20240517	5150	58.83	20240923	5.29	N	148150	500	179 억	1975249	N	N	30	N	N
137	20250102	090727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8250	0	3	0.00	0	0	0.00	0	0	0	10720	5780	8250	0.00	5.51	0	9076	8662	8416	8002	7756	8540	7880	179	2470	500	5940	10	1	35860429	2958	13.03	2.00	12	0.00	633.00	4122.00	13280	20240517	-37.88	5150	20240923	60.19	0	0.00	0	0	0.00	0	13280	-37.88	20240517	5150	60.19	20240923	5.29	N	148150	500	179 억	1975249	N	N	30	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History