KissMeData/200710/price/prices-20250101.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

ened 61b7199ccb Add accumulated files

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

62 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	160951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18970	-440	5	-2.27	3675199600	191479	76.44	19500	19600	18900	25200	13590	19410	19193.74	0.02	5501	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2550	-15.89	1.66	12	1.42	-1194.00	11425.00	52200	20240308	-63.66	12060	20241209	57.30	21750	-12.78	20250106	15720	20.67	20250102	52200	-63.66	20240308	12060	57.30	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
3	20250124	150949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	-450	5	-2.32	3317136450	172586	68.90	19500	19600	18900	25200	13590	19410	19220.06	0.02	2980	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2548	-15.88	1.66	12	1.28	-1194.00	11425.00	52200	20240308	-63.68	12060	20241209	57.21	21750	-12.83	20250106	15720	20.61	20250102	52200	-63.68	20240308	12060	57.21	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
4	20250124	140948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19170	-240	5	-1.24	2272418980	117679	46.98	19500	19600	19100	25200	13590	19410	19310.22	0.02	-492	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2577	-16.06	1.68	12	0.88	-1194.00	11425.00	52200	20240308	-63.28	12060	20241209	58.96	21750	-11.86	20250106	15720	21.95	20250102	52200	-63.28	20240308	12060	58.96	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
5	20250124	130950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19190	-220	5	-1.13	1841007240	95180	38.00	19500	19600	19130	25200	13590	19410	19342.29	0.02	656	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2579	-16.07	1.68	12	0.71	-1194.00	11425.00	52200	20240308	-63.24	12060	20241209	59.12	21750	-11.77	20250106	15720	22.07	20250102	52200	-63.24	20240308	12060	59.12	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
6	20250124	120946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19460	50	2	0.26	1428254160	73774	29.45	19500	19600	19130	25200	13590	19410	19359.78	0.02	2043	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2616	-16.30	1.70	12	0.55	-1194.00	11425.00	52200	20240308	-62.72	12060	20241209	61.36	21750	-10.53	20250106	15720	23.79	20250102	52200	-62.72	20240308	12060	61.36	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
7	20250124	110949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19500	90	2	0.46	1229868270	63597	25.39	19500	19600	19130	25200	13590	19410	19338.33	0.02	2303	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2621	-16.33	1.71	12	0.47	-1194.00	11425.00	52200	20240308	-62.64	12060	20241209	61.69	21750	-10.34	20250106	15720	24.05	20250102	52200	-62.64	20240308	12060	61.69	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
8	20250124	100944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19430	20	2	0.10	819567420	42381	16.92	19500	19600	19130	25200	13590	19410	19337.88	0.02	-945	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2612	-16.27	1.70	12	0.32	-1194.00	11425.00	52200	20240308	-62.78	12060	20241209	61.11	21750	-10.67	20250106	15720	23.60	20250102	52200	-62.78	20240308	12060	61.11	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
9	20250124	090950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19170	-240	5	-1.24	235270950	12205	4.87	19500	19500	19140	25200	13590	19410	19275.28	0.02	-1245	20950	20180	19780	19010	18610	19980	18810	70	5790	500	13580	10	1	13440822	2577	-16.06	1.68	12	0.09	-1194.00	11425.00	52200	20240308	-63.28	12060	20241209	58.96	21750	-11.86	20250106	15720	21.95	20250102	52200	-63.28	20240308	12060	58.96	20241209	6.07	N	200710	500	70 억	3042	N	N	6	N	N
10	20250123	160945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19410	-470	5	-2.36	4936776800	248116	122.82	20250	20550	19380	25800	13920	19880	19897.81	0.25	-30199	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2609	-16.26	1.70	12	1.85	-1194.00	11425.00	52200	20240308	-62.82	12060	20241209	60.95	21750	-10.76	20250106	15720	23.47	20250102	52200	-62.82	20240308	12060	60.95	20241209	6.01	N	200710	500	70 억	33805	N	N	6	N	N
11	20250123	150942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19460	-420	5	-2.11	4673361700	234543	116.10	20250	20550	19450	25800	13920	19880	19925.39	0.25	-30040	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2616	-16.30	1.70	12	1.75	-1194.00	11425.00	52200	20240308	-62.72	12060	20241209	61.36	21750	-10.53	20250106	15720	23.79	20250102	52200	-62.72	20240308	12060	61.36	20241209	6.01	N	200710	500	70 억	33805	N	N	5	N	N
12	20250123	140945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19700	-180	5	-0.91	4171662760	208923	103.42	20250	20550	19530	25800	13920	19880	19967.47	0.25	-22703	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2648	-16.50	1.72	12	1.55	-1194.00	11425.00	52200	20240308	-62.26	12060	20241209	63.35	21750	-9.43	20250106	15720	25.32	20250102	52200	-62.26	20240308	12060	63.35	20241209	6.01	N	200710	500	70 억	33805	N	N	5	N	N
13	20250123	130942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19900	20	2	0.10	3793781150	189821	93.96	20250	20550	19530	25800	13920	19880	19986.10	0.25	-13944	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2675	-16.67	1.74	12	1.41	-1194.00	11425.00	52200	20240308	-61.88	12060	20241209	65.01	21750	-8.51	20250106	15720	26.59	20250102	52200	-61.88	20240308	12060	65.01	20241209	6.01	N	200710	500	70 억	33805	N	N	5	N	N
14	20250123	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	100	2	0.50	3574592210	178831	88.52	20250	20550	19530	25800	13920	19880	19988.66	0.25	-12270	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2685	-16.73	1.75	12	1.33	-1194.00	11425.00	52200	20240308	-61.72	12060	20241209	65.67	21750	-8.14	20250106	15720	27.10	20250102	52200	-61.72	20240308	12060	65.67	20241209	6.01	N	200710	500	70 억	33805	N	N	5	N	N
15	20250123	110934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19730	-150	5	-0.75	2978922190	149063	73.79	20250	20550	19530	25800	13920	19880	19984.32	0.25	-22114	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2652	-16.52	1.73	12	1.11	-1194.00	11425.00	52200	20240308	-62.20	12060	20241209	63.60	21750	-9.29	20250106	15720	25.51	20250102	52200	-62.20	20240308	12060	63.60	20241209	6.01	N	200710	500	70 억	33805	N	N	5	N	N
16	20250123	100942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19930	50	2	0.25	2601570770	130054	64.38	20250	20550	19530	25800	13920	19880	20003.77	0.25	-20333	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2679	-16.69	1.74	12	0.97	-1194.00	11425.00	52200	20240308	-61.82	12060	20241209	65.26	21750	-8.37	20250106	15720	26.78	20250102	52200	-61.82	20240308	12060	65.26	20241209	6.01	N	200710	500	70 억	33805	N	N	5	N	N
17	20250123	090943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19780	-100	5	-0.50	1334913700	65947	32.64	20250	20550	19760	25800	13920	19880	20242.22	0.25	-9230	20760	20320	19910	19470	19060	20115	19265	70	5920	500	13910	10	1	13440822	2659	-16.57	1.73	12	0.49	-1194.00	11425.00	52200	20240308	-62.11	12060	20241209	64.01	21750	-9.06	20250106	15720	25.83	20250102	52200	-62.11	20240308	12060	64.01	20241209	6.01	N	200710	500	70 억	33805	N	N	5	N	N
18	20250122	160935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19880	-30	5	-0.15	3921832550	198833	40.15	20350	20350	19500	25850	13940	19910	19724.09	0.35	-12461	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2672	-16.65	1.74	12	1.48	-1194.00	11425.00	52200	20240308	-61.92	12060	20241209	64.84	21750	-8.60	20250106	15720	26.46	20250102	52200	-61.92	20240308	12060	64.84	20241209	6.03	N	200710	500	70 억	46793	N	N	5	N	N
19	20250122	150936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	0	3	0.00	3795378120	192478	38.87	20350	20350	19500	25850	13940	19910	19718.50	0.35	-12299	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2676	-16.68	1.74	12	1.43	-1194.00	11425.00	52200	20240308	-61.86	12060	20241209	65.09	21750	-8.46	20250106	15720	26.65	20250102	52200	-61.86	20240308	12060	65.09	20241209	6.03	N	200710	500	70 억	46793	N	N	1	N	N
20	20250122	140935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19600	-310	5	-1.56	3220185840	163528	33.02	20350	20350	19500	25850	13940	19910	19691.95	0.35	-12985	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2634	-16.42	1.72	12	1.22	-1194.00	11425.00	52200	20240308	-62.45	12060	20241209	62.52	21750	-9.89	20250106	15720	24.68	20250102	52200	-62.45	20240308	12060	62.52	20241209	6.03	N	200710	500	70 억	46793	N	N	1	N	N
21	20250122	130937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19770	-140	5	-0.70	2582424830	130996	26.45	20350	20350	19500	25850	13940	19910	19713.77	0.35	-4750	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2657	-16.56	1.73	12	0.97	-1194.00	11425.00	52200	20240308	-62.13	12060	20241209	63.93	21750	-9.10	20250106	15720	25.76	20250102	52200	-62.13	20240308	12060	63.93	20241209	6.03	N	200710	500	70 억	46793	N	N	1	N	N
22	20250122	120934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19600	-310	5	-1.56	2344721350	118930	24.02	20350	20350	19500	25850	13940	19910	19715.14	0.35	-5338	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2634	-16.42	1.72	12	0.88	-1194.00	11425.00	52200	20240308	-62.45	12060	20241209	62.52	21750	-9.89	20250106	15720	24.68	20250102	52200	-62.45	20240308	12060	62.52	20241209	6.03	N	200710	500	70 억	46793	N	N	1	N	N
23	20250122	110937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19600	-310	5	-1.56	2053052900	104070	21.02	20350	20350	19500	25850	13940	19910	19727.62	0.35	-6353	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2634	-16.42	1.72	12	0.77	-1194.00	11425.00	52200	20240308	-62.45	12060	20241209	62.52	21750	-9.89	20250106	15720	24.68	20250102	52200	-62.45	20240308	12060	62.52	20241209	6.03	N	200710	500	70 억	46793	N	N	1	N	N
24	20250122	100936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19680	-230	5	-1.16	1694266860	85773	17.32	20350	20350	19500	25850	13940	19910	19752.92	0.35	-1781	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2645	-16.48	1.72	12	0.64	-1194.00	11425.00	52200	20240308	-62.30	12060	20241209	63.18	21750	-9.52	20250106	15720	25.19	20250102	52200	-62.30	20240308	12060	63.18	20241209	6.03	N	200710	500	70 억	46793	N	N	1	N	N
25	20250122	090937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19890	-20	5	-0.10	414719300	20691	4.18	20350	20350	19880	25850	13940	19910	20043.46	0.35	-9886	22443	21176	20483	19216	18523	20830	18870	70	5940	500	13930	10	1	13440822	2673	-16.66	1.74	12	0.15	-1194.00	11425.00	52200	20240308	-61.90	12060	20241209	64.93	21750	-8.55	20250106	15720	26.53	20250102	52200	-61.90	20240308	12060	64.93	20241209	6.03	N	200710	500	70 억	46793	N	N	1	N	N
26	20250121	160930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19910	-90	5	-0.45	10154778590	491669	167.98	20450	21750	19790	26000	14000	20000	20654.76	0.42	-10223	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	10	1	13440822	2676	-16.68	1.74	12	3.66	-1194.00	11425.00	52200	20240308	-61.86	12060	20241209	65.09	21750	0.00	20250106	15720	26.65	20250102	52200	-61.86	20240308	12060	65.09	20241209	5.92	N	200710	500	70 억	56691	N	N	1	N	N
27	20250121	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19840	-160	5	-0.80	9934704730	480601	164.20	20450	21750	19790	26000	14000	20000	20671.62	0.42	-13995	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	10	1	13440822	2667	-16.62	1.74	12	3.58	-1194.00	11425.00	52200	20240308	-61.99	12060	20241209	64.51	21750	0.00	20250106	15720	26.21	20250102	52200	-61.99	20240308	12060	64.51	20241209	5.92	N	200710	500	70 억	56691	N	N	0	N	N
28	20250121	140933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19950	-50	5	-0.25	9510111700	459228	156.90	20450	21750	19790	26000	14000	20000	20709.14	0.42	-11573	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	10	1	13440822	2681	-16.71	1.75	12	3.42	-1194.00	11425.00	52200	20240308	-61.78	12060	20241209	65.42	21750	0.00	20250106	15720	26.91	20250102	52200	-61.78	20240308	12060	65.42	20241209	5.92	N	200710	500	70 억	56691	N	N	0	N	N
29	20250121	130931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	150	2	0.75	8676648790	417399	142.61	20450	21750	19990	26000	14000	20000	20787.70	0.42	-9325	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	50	1	13440822	2708	-16.88	1.76	12	3.11	-1194.00	11425.00	52200	20240308	-61.40	12060	20241209	67.08	21750	0.00	20250106	15720	28.18	20250102	52200	-61.40	20240308	12060	67.08	20241209	5.92	N	200710	500	70 억	56691	N	N	0	N	N
30	20250121	120914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	50	2	0.25	8195630440	393618	134.48	20450	21750	19990	26000	14000	20000	20821.58	0.42	-4662	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	50	1	13440822	2695	-16.79	1.75	12	2.93	-1194.00	11425.00	52200	20240308	-61.59	12060	20241209	66.25	21750	0.00	20250106	15720	27.54	20250102	52200	-61.59	20240308	12060	66.25	20241209	5.92	N	200710	500	70 억	56691	N	N	0	N	N
31	20250121	110844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	100	2	0.50	7872557500	377505	128.98	20450	21750	20000	26000	14000	20000	20854.51	0.42	-4682	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	50	1	13440822	2702	-16.83	1.76	12	2.81	-1194.00	11425.00	52200	20240308	-61.49	12060	20241209	66.67	21750	0.00	20250106	15720	27.86	20250102	52200	-61.49	20240308	12060	66.67	20241209	5.92	N	200710	500	70 억	56691	N	N	0	N	N
32	20250121	100838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	300	2	1.50	6873348100	327961	112.05	20450	21750	20150	26000	14000	20000	20958.25	0.42	1944	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	50	1	13440822	2728	-17.00	1.78	12	2.44	-1194.00	11425.00	52200	20240308	-61.11	12060	20241209	68.33	21750	0.00	20250106	15720	29.13	20250102	52200	-61.11	20240308	12060	68.33	20241209	5.92	N	200710	500	70 억	56691	N	N	0	N	N
33	20250121	090933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	1300	2	6.50	3244373200	153386	52.41	20450	21750	20150	26000	14000	20000	21152.79	0.42	-3298	20713	20356	20043	19686	19373	20200	19530	70	6000	500	14000	50	1	13440822	2863	-17.84	1.86	12	1.14	-1194.00	11425.00	52200	20240308	-59.20	12060	20241209	76.62	21750	0.00	20250106	15720	35.50	20250102	52200	-59.20	20240308	12060	76.62	20241209	5.92	N	200710	500	70 억	56691	N	N	0	N	N
34	20250120	160919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	380	2	1.94	5836120170	290123	119.57	20100	20400	19730	25500	13740	19620	20116.46	0.35	9565	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	50	1	13440822	2688	-16.75	1.75	12	2.16	-1194.00	11425.00	52200	20240308	-61.69	12060	20241209	65.84	21750	-8.05	20250106	15720	27.23	20250102	52200	-61.69	20240308	12060	65.84	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
35	20250120	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	530	2	2.70	5540855120	275412	113.51	20100	20400	19730	25500	13740	19620	20118.42	0.35	11748	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	50	1	13440822	2708	-16.88	1.76	12	2.05	-1194.00	11425.00	52200	20240308	-61.40	12060	20241209	67.08	21750	-7.36	20250106	15720	28.18	20250102	52200	-61.40	20240308	12060	67.08	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
36	20250120	140929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	580	2	2.96	5030781190	250022	103.04	20100	20400	19730	25500	13740	19620	20121.35	0.35	17527	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	50	1	13440822	2715	-16.92	1.77	12	1.86	-1194.00	11425.00	52200	20240308	-61.30	12060	20241209	67.50	21750	-7.13	20250106	15720	28.50	20250102	52200	-61.30	20240308	12060	67.50	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
37	20250120	130929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	530	2	2.70	4530340390	225234	92.83	20100	20400	19730	25500	13740	19620	20113.93	0.35	19123	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	50	1	13440822	2708	-16.88	1.76	12	1.68	-1194.00	11425.00	52200	20240308	-61.40	12060	20241209	67.08	21750	-7.36	20250106	15720	28.18	20250102	52200	-61.40	20240308	12060	67.08	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
38	20250120	120930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	580	2	2.96	4063039390	202104	83.29	20100	20400	19730	25500	13740	19620	20103.71	0.35	18355	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	50	1	13440822	2715	-16.92	1.77	12	1.50	-1194.00	11425.00	52200	20240308	-61.30	12060	20241209	67.50	21750	-7.13	20250106	15720	28.50	20250102	52200	-61.30	20240308	12060	67.50	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
39	20250120	110930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19970	350	2	1.78	3134271990	156173	64.36	20100	20400	19730	25500	13740	19620	20069.23	0.35	1127	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	10	1	13440822	2684	-16.73	1.75	12	1.16	-1194.00	11425.00	52200	20240308	-61.74	12060	20241209	65.59	21750	-8.18	20250106	15720	27.04	20250102	52200	-61.74	20240308	12060	65.59	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
40	20250120	100930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	480	2	2.45	2437178690	121399	50.03	20100	20400	19730	25500	13740	19620	20075.77	0.35	5225	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	50	1	13440822	2702	-16.83	1.76	12	0.90	-1194.00	11425.00	52200	20240308	-61.49	12060	20241209	66.67	21750	-7.59	20250106	15720	27.86	20250102	52200	-61.49	20240308	12060	66.67	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
41	20250120	090931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19830	210	2	1.07	520077360	26094	10.75	20100	20100	19730	25500	13740	19620	19930.92	0.35	-2339	20620	20120	19800	19300	18980	19960	19140	70	5880	500	13730	10	1	13440822	2665	-16.61	1.74	12	0.19	-1194.00	11425.00	52200	20240308	-62.01	12060	20241209	64.43	21750	-8.83	20250106	15720	26.15	20250102	52200	-62.01	20240308	12060	64.43	20241209	5.90	N	200710	500	70 억	47087	N	N	1	N	N
42	20250117	160926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19620	-360	5	-1.80	4760349700	240428	43.64	20200	20300	19480	25950	13990	19980	19799.37	0.66	-42140	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	10	1	13440822	2637	-16.43	1.72	12	1.79	-1194.00	11425.00	52200	20240308	-62.41	12060	20241209	62.69	21750	-9.79	20250106	15720	24.81	20250102	52200	-62.41	20240308	12060	62.69	20241209	6.07	N	200710	500	70 억	89020	N	N	1	N	N
43	20250117	150929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19640	-340	5	-1.70	4521743190	228271	41.43	20200	20300	19480	25950	13990	19980	19807.98	0.66	-39346	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	10	1	13440822	2640	-16.45	1.72	12	1.70	-1194.00	11425.00	52200	20240308	-62.38	12060	20241209	62.85	21750	-9.70	20250106	15720	24.94	20250102	52200	-62.38	20240308	12060	62.85	20241209	6.07	N	200710	500	70 억	89020	N	N	0	N	N
44	20250117	140930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19700	-280	5	-1.40	4026866270	203152	36.87	20200	20300	19480	25950	13990	19980	19821.23	0.66	-28695	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	10	1	13440822	2648	-16.50	1.72	12	1.51	-1194.00	11425.00	52200	20240308	-62.26	12060	20241209	63.35	21750	-9.43	20250106	15720	25.32	20250102	52200	-62.26	20240308	12060	63.35	20241209	6.07	N	200710	500	70 억	89020	N	N	0	N	N
45	20250117	130928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19660	-320	5	-1.60	3775043240	190382	34.56	20200	20300	19480	25950	13990	19980	19828.06	0.66	-31168	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	10	1	13440822	2642	-16.47	1.72	12	1.42	-1194.00	11425.00	52200	20240308	-62.34	12060	20241209	63.02	21750	-9.61	20250106	15720	25.06	20250102	52200	-62.34	20240308	12060	63.02	20241209	6.07	N	200710	500	70 억	89020	N	N	0	N	N
46	20250117	120929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19810	-170	5	-0.85	3449950630	173902	31.56	20200	20300	19480	25950	13990	19980	19837.74	0.66	-27796	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	10	1	13440822	2663	-16.59	1.73	12	1.29	-1194.00	11425.00	52200	20240308	-62.05	12060	20241209	64.26	21750	-8.92	20250106	15720	26.02	20250102	52200	-62.05	20240308	12060	64.26	20241209	6.07	N	200710	500	70 억	89020	N	N	0	N	N
47	20250117	110928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19580	-400	5	-2.00	2958447250	149006	27.05	20200	20300	19480	25950	13990	19980	19853.78	0.66	-27356	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	10	1	13440822	2632	-16.40	1.71	12	1.11	-1194.00	11425.00	52200	20240308	-62.49	12060	20241209	62.35	21750	-9.98	20250106	15720	24.55	20250102	52200	-62.49	20240308	12060	62.35	20241209	6.07	N	200710	500	70 억	89020	N	N	0	N	N
48	20250117	100930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19640	-340	5	-1.70	2332824410	116992	21.23	20200	20300	19530	25950	13990	19980	19939.72	0.66	-22730	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	10	1	13440822	2640	-16.45	1.72	12	0.87	-1194.00	11425.00	52200	20240308	-62.38	12060	20241209	62.85	21750	-9.70	20250106	15720	24.94	20250102	52200	-62.38	20240308	12060	62.85	20241209	6.07	N	200710	500	70 억	89020	N	N	0	N	N
49	20250117	090930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	170	2	0.85	1001662060	49790	9.04	20200	20300	19950	25950	13990	19980	20120.29	0.66	-11297	21806	20892	20186	19272	18566	21350	19730	70	5970	500	13980	50	1	13440822	2708	-16.88	1.76	12	0.37	-1194.00	11425.00	52200	20240308	-61.40	12060	20241209	67.08	21750	-7.36	20250106	15720	28.18	20250102	52200	-61.40	20240308	12060	67.08	20241209	6.07	N	200710	500	70 억	89020	N	N	0	N	N
50	20250116	160922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	850	2	4.44	10909997670	543861	120.26	19840	21100	19480	24850	13400	19130	20060.65	0.76	-13403	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2685	-16.73	1.75	12	4.05	-1194.00	11425.00	52200	20240308	-61.72	12060	20241209	65.67	21750	-8.14	20250106	15720	27.10	20250102	52200	-61.72	20240308	12060	65.67	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
51	20250116	150836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19870	740	2	3.87	10497421090	523161	115.68	19840	21100	19480	24850	13400	19130	20065.57	0.76	-11113	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2671	-16.64	1.74	12	3.89	-1194.00	11425.00	52200	20240308	-61.93	12060	20241209	64.76	21750	-8.64	20250106	15720	26.40	20250102	52200	-61.93	20240308	12060	64.76	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
52	20250116	140927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	670	2	3.50	9368096850	466365	103.12	19840	21100	19480	24850	13400	19130	20087.70	0.76	-16334	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2661	-16.58	1.73	12	3.47	-1194.00	11425.00	52200	20240308	-62.07	12060	20241209	64.18	21750	-8.97	20250106	15720	25.95	20250102	52200	-62.07	20240308	12060	64.18	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
53	20250116	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	730	2	3.82	8922593140	443871	98.15	19840	21100	19480	24850	13400	19130	20102.01	0.76	-13876	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2669	-16.63	1.74	12	3.30	-1194.00	11425.00	52200	20240308	-61.95	12060	20241209	64.68	21750	-8.69	20250106	15720	26.34	20250102	52200	-61.95	20240308	12060	64.68	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
54	20250116	120926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19820	690	2	3.61	8316065500	413357	91.40	19840	21100	19480	24850	13400	19130	20118.62	0.76	-4188	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2664	-16.60	1.73	12	3.08	-1194.00	11425.00	52200	20240308	-62.03	12060	20241209	64.34	21750	-8.87	20250106	15720	26.08	20250102	52200	-62.03	20240308	12060	64.34	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
55	20250116	110928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19810	680	2	3.55	7915244570	393132	86.93	19840	21100	19480	24850	13400	19130	20134.09	0.76	-4304	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2663	-16.59	1.73	12	2.92	-1194.00	11425.00	52200	20240308	-62.05	12060	20241209	64.26	21750	-8.92	20250106	15720	26.02	20250102	52200	-62.05	20240308	12060	64.26	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
56	20250116	100928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19620	490	2	2.56	6896541920	341476	75.51	19840	21100	19480	24850	13400	19130	20196.61	0.76	-2650	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2637	-16.43	1.72	12	2.54	-1194.00	11425.00	52200	20240308	-62.41	12060	20241209	62.69	21750	-9.79	20250106	15720	24.81	20250102	52200	-62.41	20240308	12060	62.69	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
57	20250116	090929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	850	2	4.44	825026160	41809	9.24	19840	19990	19480	24850	13400	19130	19734.81	0.76	-687	20530	19830	19190	18490	17850	20180	18840	70	5720	500	13390	10	1	13440822	2685	-16.73	1.75	12	0.31	-1194.00	11425.00	52200	20240308	-61.72	12060	20241209	65.67	21750	-8.14	20250106	15720	27.10	20250102	52200	-61.72	20240308	12060	65.67	20241209	6.18	N	200710	500	70 억	102173	N	N	6	N	N
58	20250115	160924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19130	570	2	3.07	8745683270	449287	240.68	18600	19890	18550	24100	13000	18560	19465.90	1.08	-42933	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2571	-16.02	1.67	12	3.34	-1194.00	11425.00	52200	20240308	-63.35	12060	20241209	58.62	21750	-12.05	20250106	15720	21.69	20250102	52200	-63.35	20240308	12060	58.62	20241209	6.23	N	200710	500	70 억	145752	N	N	6	N	N
59	20250115	150925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	690	2	3.72	8430217010	432831	231.86	18600	19890	18550	24100	13000	18560	19476.93	1.08	-43626	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2587	-16.12	1.68	12	3.22	-1194.00	11425.00	52200	20240308	-63.12	12060	20241209	59.62	21750	-11.49	20250106	15720	22.46	20250102	52200	-63.12	20240308	12060	59.62	20241209	6.23	N	200710	500	70 억	145752	N	N	0	N	N
60	20250115	140919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	660	2	3.56	8080524870	414643	222.12	18600	19890	18550	24100	13000	18560	19487.91	1.08	-44336	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2583	-16.10	1.68	12	3.08	-1194.00	11425.00	52200	20240308	-63.18	12060	20241209	59.37	21750	-11.63	20250106	15720	22.26	20250102	52200	-63.18	20240308	12060	59.37	20241209	6.23	N	200710	500	70 억	145752	N	N	0	N	N
61	20250115	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19260	700	2	3.77	7644293790	391936	209.96	18600	19890	18550	24100	13000	18560	19503.93	1.08	-45840	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2589	-16.13	1.69	12	2.92	-1194.00	11425.00	52200	20240308	-63.10	12060	20241209	59.70	21750	-11.45	20250106	15720	22.52	20250102	52200	-63.10	20240308	12060	59.70	20241209	6.23	N	200710	500	70 억	145752	N	N	0	N	N
62	20250115	120910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19460	900	2	4.85	7209074890	369465	197.92	18600	19890	18550	24100	13000	18560	19512.20	1.08	-44861	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2616	-16.30	1.70	12	2.75	-1194.00	11425.00	52200	20240308	-62.72	12060	20241209	61.36	21750	-10.53	20250106	15720	23.79	20250102	52200	-62.72	20240308	12060	61.36	20241209	6.23	N	200710	500	70 억	145752	N	N	0	N	N
63	20250115	110925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19670	1110	2	5.98	6826930800	349932	187.46	18600	19890	18550	24100	13000	18560	19509.31	1.08	-45623	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2644	-16.47	1.72	12	2.60	-1194.00	11425.00	52200	20240308	-62.32	12060	20241209	63.10	21750	-9.56	20250106	15720	25.13	20250102	52200	-62.32	20240308	12060	63.10	20241209	6.23	N	200710	500	70 억	145752	N	N	0	N	N
64	20250115	100924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19510	950	2	5.12	5902867640	302552	162.08	18600	19890	18550	24100	13000	18560	19510.26	1.08	-37897	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2622	-16.34	1.71	12	2.25	-1194.00	11425.00	52200	20240308	-62.62	12060	20241209	61.77	21750	-10.30	20250106	15720	24.11	20250102	52200	-62.62	20240308	12060	61.77	20241209	6.23	N	200710	500	70 억	145752	N	N	0	N	N
65	20250115	090928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19090	530	2	2.86	430491060	22757	12.19	18600	19190	18550	24100	13000	18560	18916.86	1.08	617	19413	18986	18603	18176	17793	18795	17985	70	5540	500	12990	10	1	13440822	2566	-15.99	1.67	12	0.17	-1194.00	11425.00	52200	20240308	-63.43	12060	20241209	58.29	21750	-12.23	20250106	15720	21.44	20250102	52200	-63.43	20240308	12060	58.29	20241209	6.23	N	200710	500	70 억	145752	N	N	0	N	N
66	20250114	160906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18560	-290	5	-1.54	3423726100	185032	112.88	18840	19030	18220	24500	13200	18850	18502.95	1.10	-4677	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2495	-15.54	1.62	12	1.38	-1194.00	11425.00	52200	20240308	-64.44	12060	20241209	53.90	21750	-14.67	20250106	15720	18.07	20250102	52200	-64.44	20240308	12060	53.90	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
67	20250114	150923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18530	-320	5	-1.70	3311302410	178972	109.18	18840	19030	18220	24500	13200	18850	18501.49	1.10	-3988	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2491	-15.52	1.62	12	1.33	-1194.00	11425.00	52200	20240308	-64.50	12060	20241209	53.65	21750	-14.80	20250106	15720	17.88	20250102	52200	-64.50	20240308	12060	53.65	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
68	20250114	140920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18650	-200	5	-1.06	3051669960	164990	100.65	18840	19030	18220	24500	13200	18850	18495.76	1.10	-4651	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2507	-15.62	1.63	12	1.23	-1194.00	11425.00	52200	20240308	-64.27	12060	20241209	54.64	21750	-14.25	20250106	15720	18.64	20250102	52200	-64.27	20240308	12060	54.64	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
69	20250114	130919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18580	-270	5	-1.43	2483958580	134565	82.09	18840	19030	18220	24500	13200	18850	18458.72	1.10	12646	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2497	-15.56	1.63	12	1.00	-1194.00	11425.00	52200	20240308	-64.41	12060	20241209	54.06	21750	-14.57	20250106	15720	18.19	20250102	52200	-64.41	20240308	12060	54.06	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
70	20250114	120916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18420	-430	5	-2.28	2226816780	120680	73.62	18840	19030	18220	24500	13200	18850	18451.73	1.10	12270	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2476	-15.43	1.61	12	0.90	-1194.00	11425.00	52200	20240308	-64.71	12060	20241209	52.74	21750	-15.31	20250106	15720	17.18	20250102	52200	-64.71	20240308	12060	52.74	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
71	20250114	110916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18460	-390	5	-2.07	2062672600	111765	68.18	18840	19030	18220	24500	13200	18850	18454.89	1.10	13628	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2481	-15.46	1.62	12	0.83	-1194.00	11425.00	52200	20240308	-64.64	12060	20241209	53.07	21750	-15.13	20250106	15720	17.43	20250102	52200	-64.64	20240308	12060	53.07	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
72	20250114	100915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18260	-590	5	-3.13	1192786870	64223	39.18	18840	19030	18250	24500	13200	18850	18571.91	1.10	619	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2454	-15.29	1.60	12	0.48	-1194.00	11425.00	52200	20240308	-65.02	12060	20241209	51.41	21750	-16.05	20250106	15720	16.16	20250102	52200	-65.02	20240308	12060	51.41	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
73	20250114	090919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18620	-230	5	-1.22	209390600	11143	6.80	18840	19030	18620	24500	13200	18850	18790.39	1.10	-4202	19536	19192	18876	18532	18216	19365	18705	70	5650	500	13190	10	1	13440822	2503	-15.59	1.63	12	0.08	-1194.00	11425.00	52200	20240308	-64.33	12060	20241209	54.39	21750	-14.39	20250106	15720	18.45	20250102	52200	-64.33	20240308	12060	54.39	20241209	6.15	N	200710	500	70 억	147496	N	N	0	N	N
74	20250113	160906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18850	-50	5	-0.26	3039276570	160766	82.33	18750	19220	18560	24550	13230	18900	18905.05	1.17	-10087	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2534	-15.79	1.65	12	1.20	-1194.00	11425.00	52200	20240308	-63.89	12060	20241209	56.30	21750	-13.33	20250106	15720	19.91	20250102	52200	-63.89	20240308	12060	56.30	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
75	20250113	150910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18910	10	2	0.05	2947651550	155909	79.84	18750	19220	18560	24550	13230	18900	18906.25	1.17	-9726	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2542	-15.84	1.66	12	1.16	-1194.00	11425.00	52200	20240308	-63.77	12060	20241209	56.80	21750	-13.06	20250106	15720	20.29	20250102	52200	-63.77	20240308	12060	56.80	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
76	20250113	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18930	30	2	0.16	2668065160	141132	72.28	18750	19220	18560	24550	13230	18900	18904.76	1.17	-5809	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2544	-15.85	1.66	12	1.05	-1194.00	11425.00	52200	20240308	-63.74	12060	20241209	56.97	21750	-12.97	20250106	15720	20.42	20250102	52200	-63.74	20240308	12060	56.97	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
77	20250113	130858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18870	-30	5	-0.16	2283129650	120764	61.85	18750	19220	18560	24550	13230	18900	18905.73	1.17	3314	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2536	-15.80	1.65	12	0.90	-1194.00	11425.00	52200	20240308	-63.85	12060	20241209	56.47	21750	-13.24	20250106	15720	20.04	20250102	52200	-63.85	20240308	12060	56.47	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
78	20250113	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	50	2	0.26	2124194240	112357	57.54	18750	19220	18560	24550	13230	18900	18905.78	1.17	7365	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2547	-15.87	1.66	12	0.84	-1194.00	11425.00	52200	20240308	-63.70	12060	20241209	57.13	21750	-12.87	20250106	15720	20.55	20250102	52200	-63.70	20240308	12060	57.13	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
79	20250113	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18870	-30	5	-0.16	1942833780	102758	52.62	18750	19220	18560	24550	13230	18900	18906.91	1.17	8907	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2536	-15.80	1.65	12	0.76	-1194.00	11425.00	52200	20240308	-63.85	12060	20241209	56.47	21750	-13.24	20250106	15720	20.04	20250102	52200	-63.85	20240308	12060	56.47	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
80	20250113	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	80	2	0.42	1537035820	81231	41.60	18750	19220	18560	24550	13230	18900	18921.89	1.17	8835	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2551	-15.90	1.66	12	0.60	-1194.00	11425.00	52200	20240308	-63.64	12060	20241209	57.38	21750	-12.74	20250106	15720	20.74	20250102	52200	-63.64	20240308	12060	57.38	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
81	20250113	090904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18680	-220	5	-1.16	525034510	28034	14.36	18750	18800	18560	24550	13230	18900	18726.09	1.17	1859	19566	19232	19046	18712	18526	19140	18620	70	5650	500	13230	10	1	13440822	2511	-15.64	1.64	12	0.21	-1194.00	11425.00	52200	20240308	-64.21	12060	20241209	54.89	21750	-14.11	20250106	15720	18.83	20250102	52200	-64.21	20240308	12060	54.89	20241209	6.08	N	200710	500	70 억	157621	N	N	7	N	N
82	20250110	160839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18900	-350	5	-1.82	3686967770	193519	64.26	19300	19380	18860	25000	13480	19250	19052.14	1.15	3145	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2540	-15.83	1.65	12	1.44	-1194.00	11425.00	52200	20240308	-63.79	12060	20241209	56.72	21750	-13.10	20250106	15720	20.23	20250102	52200	-63.79	20240308	12060	56.72	20241209	6.07	N	200710	500	70 억	154497	N	N	7	N	N
83	20250110	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	-270	5	-1.40	3437902080	180368	59.89	19300	19380	18860	25000	13480	19250	19060.36	1.15	-621	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2551	-15.90	1.66	12	1.34	-1194.00	11425.00	52200	20240308	-63.64	12060	20241209	57.38	21750	-12.74	20250106	15720	20.74	20250102	52200	-63.64	20240308	12060	57.38	20241209	6.07	N	200710	500	70 억	154497	N	N	0	N	N
84	20250110	140854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	-130	5	-0.68	3027219090	158836	52.74	19300	19380	18860	25000	13480	19250	19058.62	1.15	7459	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2570	-16.01	1.67	12	1.18	-1194.00	11425.00	52200	20240308	-63.37	12060	20241209	58.54	21750	-12.09	20250106	15720	21.63	20250102	52200	-63.37	20240308	12060	58.54	20241209	6.07	N	200710	500	70 억	154497	N	N	0	N	N
85	20250110	130853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18920	-330	5	-1.71	2520395570	132163	43.88	19300	19380	18920	25000	13480	19250	19070.19	1.15	4987	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2543	-15.85	1.66	12	0.98	-1194.00	11425.00	52200	20240308	-63.75	12060	20241209	56.88	21750	-13.01	20250106	15720	20.36	20250102	52200	-63.75	20240308	12060	56.88	20241209	6.07	N	200710	500	70 억	154497	N	N	0	N	N
86	20250110	120855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19110	-140	5	-0.73	2087397750	109393	36.32	19300	19380	18950	25000	13480	19250	19081.45	1.15	8732	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2569	-16.01	1.67	12	0.81	-1194.00	11425.00	52200	20240308	-63.39	12060	20241209	58.46	21750	-12.14	20250106	15720	21.56	20250102	52200	-63.39	20240308	12060	58.46	20241209	6.07	N	200710	500	70 억	154497	N	N	0	N	N
87	20250110	110853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18980	-270	5	-1.40	1867260550	97858	32.49	19300	19380	18950	25000	13480	19250	19081.11	1.15	8165	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2551	-15.90	1.66	12	0.73	-1194.00	11425.00	52200	20240308	-63.64	12060	20241209	57.38	21750	-12.74	20250106	15720	20.74	20250102	52200	-63.64	20240308	12060	57.38	20241209	6.07	N	200710	500	70 억	154497	N	N	0	N	N
88	20250110	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19120	-130	5	-0.68	1428661640	74766	24.83	19300	19380	18970	25000	13480	19250	19108.20	1.15	5761	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2570	-16.01	1.67	12	0.56	-1194.00	11425.00	52200	20240308	-63.37	12060	20241209	58.54	21750	-12.09	20250106	15720	21.63	20250102	52200	-63.37	20240308	12060	58.54	20241209	6.07	N	200710	500	70 억	154497	N	N	0	N	N
89	20250110	090855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19170	-80	5	-0.42	343682330	17928	5.95	19300	19380	19020	25000	13480	19250	19169.58	1.15	-594	20536	19892	19456	18812	18376	19675	18595	70	5750	500	13470	10	1	13440822	2577	-16.06	1.68	12	0.13	-1194.00	11425.00	52200	20240308	-63.28	12060	20241209	58.96	21750	-11.86	20250106	15720	21.95	20250102	52200	-63.28	20240308	12060	58.96	20241209	6.07	N	200710	500	70 억	154497	N	N	0	N	N
90	20250109	160846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	-750	5	-3.75	5776850850	298417	77.05	20100	20100	19020	26000	14000	20000	19358.27	1.20	-7238	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2587	-16.12	1.68	12	2.22	-1194.00	11425.00	52200	20240308	-63.12	12060	20241209	59.62	21750	-11.49	20250106	15720	22.46	20250102	52200	-63.12	20240308	12060	59.62	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
91	20250109	150841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19310	-690	5	-3.45	5516892350	284933	73.57	20100	20100	19020	26000	14000	20000	19361.77	1.20	-5856	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2595	-16.17	1.69	12	2.12	-1194.00	11425.00	52200	20240308	-63.01	12060	20241209	60.12	21750	-11.22	20250106	15720	22.84	20250102	52200	-63.01	20240308	12060	60.12	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
92	20250109	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19270	-730	5	-3.65	5175584630	267259	69.01	20100	20100	19020	26000	14000	20000	19365.11	1.20	-2357	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2590	-16.14	1.69	12	1.99	-1194.00	11425.00	52200	20240308	-63.08	12060	20241209	59.78	21750	-11.40	20250106	15720	22.58	20250102	52200	-63.08	20240308	12060	59.78	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
93	20250109	130848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19430	-570	5	-2.85	4831223240	249421	64.40	20100	20100	19020	26000	14000	20000	19369.41	1.20	-2204	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2612	-16.27	1.70	12	1.86	-1194.00	11425.00	52200	20240308	-62.78	12060	20241209	61.11	21750	-10.67	20250106	15720	23.60	20250102	52200	-62.78	20240308	12060	61.11	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
94	20250109	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19140	-860	5	-4.30	4389500120	226601	58.51	20100	20100	19020	26000	14000	20000	19370.68	1.20	721	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2573	-16.03	1.68	12	1.69	-1194.00	11425.00	52200	20240308	-63.33	12060	20241209	58.71	21750	-12.00	20250106	15720	21.76	20250102	52200	-63.33	20240308	12060	58.71	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
95	20250109	110852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	-780	5	-3.90	3875399830	199736	51.57	20100	20100	19020	26000	14000	20000	19402.21	1.20	-2166	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2583	-16.10	1.68	12	1.49	-1194.00	11425.00	52200	20240308	-63.18	12060	20241209	59.37	21750	-11.63	20250106	15720	22.26	20250102	52200	-63.18	20240308	12060	59.37	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
96	20250109	100850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19420	-580	5	-2.90	2541089170	130126	33.60	20100	20100	19280	26000	14000	20000	19527.42	1.20	-13260	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2610	-16.26	1.70	12	0.97	-1194.00	11425.00	52200	20240308	-62.80	12060	20241209	61.03	21750	-10.71	20250106	15720	23.54	20250102	52200	-62.80	20240308	12060	61.03	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
97	20250109	090854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19710	-290	5	-1.45	591496430	29992	7.74	20100	20100	19330	26000	14000	20000	19720.55	1.20	-1756	21100	20550	19900	19350	18700	20825	19625	70	6000	500	14000	10	1	13440822	2649	-16.51	1.73	12	0.22	-1194.00	11425.00	52200	20240308	-62.24	12060	20241209	63.43	21750	-9.38	20250106	15720	25.38	20250102	52200	-62.24	20240308	12060	63.43	20241209	5.94	N	200710	500	70 억	161769	N	N	4	N	N
98	20250108	160842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	200	2	1.01	7616032530	382130	69.11	19620	20450	19250	25700	13860	19800	19930.40	1.43	-29940	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	50	1	13440822	2688	-16.75	1.75	12	2.84	-1194.00	11425.00	52200	20240308	-61.69	12060	20241209	65.84	21750	-8.05	20250106	15720	27.23	20250102	52200	-61.69	20240308	12060	65.84	20241209	5.59	N	200710	500	70 억	191683	N	N	4	N	N
99	20250108	150844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	200	2	1.01	7315438520	367105	66.40	19620	20450	19250	25700	13860	19800	19927.38	1.43	-32080	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	50	1	13440822	2688	-16.75	1.75	12	2.73	-1194.00	11425.00	52200	20240308	-61.69	12060	20241209	65.84	21750	-8.05	20250106	15720	27.23	20250102	52200	-61.69	20240308	12060	65.84	20241209	5.59	N	200710	500	70 억	191683	N	N	55	N	N
100	20250108	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	60	2	0.30	5951686720	299149	54.11	19620	20450	19250	25700	13860	19800	19895.40	1.43	-24010	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	10	1	13440822	2669	-16.63	1.74	12	2.23	-1194.00	11425.00	52200	20240308	-61.95	12060	20241209	64.68	21750	-8.69	20250106	15720	26.34	20250102	52200	-61.95	20240308	12060	64.68	20241209	5.59	N	200710	500	70 억	191683	N	N	55	N	N
101	20250108	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19820	20	2	0.10	5500360700	276341	49.98	19620	20450	19250	25700	13860	19800	19904.26	1.43	-21522	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	10	1	13440822	2664	-16.60	1.73	12	2.06	-1194.00	11425.00	52200	20240308	-62.03	12060	20241209	64.34	21750	-8.87	20250106	15720	26.08	20250102	52200	-62.03	20240308	12060	64.34	20241209	5.59	N	200710	500	70 억	191683	N	N	55	N	N
102	20250108	120842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19850	50	2	0.25	5008507420	251488	45.49	19620	20450	19250	25700	13860	19800	19915.50	1.43	-8080	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	10	1	13440822	2668	-16.62	1.74	12	1.87	-1194.00	11425.00	52200	20240308	-61.97	12060	20241209	64.59	21750	-8.74	20250106	15720	26.27	20250102	52200	-61.97	20240308	12060	64.59	20241209	5.59	N	200710	500	70 억	191683	N	N	55	N	N
103	20250108	110844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	180	2	0.91	3994867420	200298	36.23	19620	20450	19250	25700	13860	19800	19944.63	1.43	-16601	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	10	1	13440822	2685	-16.73	1.75	12	1.49	-1194.00	11425.00	52200	20240308	-61.72	12060	20241209	65.67	21750	-8.14	20250106	15720	27.10	20250102	52200	-61.72	20240308	12060	65.67	20241209	5.59	N	200710	500	70 억	191683	N	N	55	N	N
104	20250108	100845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	250	2	1.26	3182630110	159469	28.84	19620	20450	19250	25700	13860	19800	19957.68	1.43	-6445	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	50	1	13440822	2695	-16.79	1.75	12	1.19	-1194.00	11425.00	52200	20240308	-61.59	12060	20241209	66.25	21750	-7.82	20250106	15720	27.54	20250102	52200	-61.59	20240308	12060	66.25	20241209	5.59	N	200710	500	70 억	191683	N	N	55	N	N
105	20250108	090845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19610	-190	5	-0.96	494520480	25444	4.60	19620	19620	19250	25700	13860	19800	19435.47	1.43	6132	21900	20850	20300	19250	18700	20575	18975	70	5900	500	13860	10	1	13440822	2636	-16.42	1.72	12	0.19	-1194.00	11425.00	52200	20240308	-62.43	12060	20241209	62.60	21750	-9.84	20250106	15720	24.75	20250102	52200	-62.43	20240308	12060	62.60	20241209	5.59	N	200710	500	70 억	191683	N	N	55	N	N
106	20250107	160837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	-800	5	-3.88	11141859020	549275	34.38	21350	21350	19750	26750	14450	20600	20284.88	1.67	-33714	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	10	1	13440822	2661	-16.58	1.73	12	4.09	-1194.00	11425.00	52200	20240308	-62.07	12060	20241209	64.18	21750	-8.97	20250106	15720	25.95	20250102	52200	-62.07	20240308	12060	64.18	20241209	5.21	N	200710	500	70 억	225078	N	N	55	N	N
107	20250107	150838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	-800	5	-3.88	10665348780	525189	32.87	21350	21350	19750	26750	14450	20600	20307.63	1.67	-36909	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	10	1	13440822	2661	-16.58	1.73	12	3.91	-1194.00	11425.00	52200	20240308	-62.07	12060	20241209	64.18	21750	-8.97	20250106	15720	25.95	20250102	52200	-62.07	20240308	12060	64.18	20241209	5.21	N	200710	500	70 억	225078	N	N	0	N	N
108	20250107	140837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19940	-660	5	-3.20	9661319050	474665	29.71	21350	21350	19880	26750	14450	20600	20353.97	1.67	-29746	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	10	1	13440822	2680	-16.70	1.75	12	3.53	-1194.00	11425.00	52200	20240308	-61.80	12060	20241209	65.34	21750	-8.32	20250106	15720	26.84	20250102	52200	-61.80	20240308	12060	65.34	20241209	5.21	N	200710	500	70 억	225078	N	N	0	N	N
109	20250107	130837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-550	5	-2.67	9043263110	443788	27.78	21350	21350	19880	26750	14450	20600	20377.43	1.67	-19834	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	50	1	13440822	2695	-16.79	1.75	12	3.30	-1194.00	11425.00	52200	20240308	-61.59	12060	20241209	66.25	21750	-7.82	20250106	15720	27.54	20250102	52200	-61.59	20240308	12060	66.25	20241209	5.21	N	200710	500	70 억	225078	N	N	0	N	N
110	20250107	120837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-500	5	-2.43	7733787250	378216	23.67	21350	21350	19920	26750	14450	20600	20448.07	1.67	-12597	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	50	1	13440822	2702	-16.83	1.76	12	2.81	-1194.00	11425.00	52200	20240308	-61.49	12060	20241209	66.67	21750	-7.59	20250106	15720	27.86	20250102	52200	-61.49	20240308	12060	66.67	20241209	5.21	N	200710	500	70 억	225078	N	N	0	N	N
111	20250107	110834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19990	-610	5	-2.96	7128172240	347967	21.78	21350	21350	19920	26750	14450	20600	20485.19	1.67	-9509	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	10	1	13440822	2687	-16.74	1.75	12	2.59	-1194.00	11425.00	52200	20240308	-61.70	12060	20241209	65.75	21750	-8.09	20250106	15720	27.16	20250102	52200	-61.70	20240308	12060	65.75	20241209	5.21	N	200710	500	70 억	225078	N	N	0	N	N
112	20250107	100840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	-400	5	-1.94	5228197700	253383	15.86	21350	21350	20100	26750	14450	20600	20633.58	1.67	2338	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	50	1	13440822	2715	-16.92	1.77	12	1.89	-1194.00	11425.00	52200	20240308	-61.30	12060	20241209	67.50	21750	-7.13	20250106	15720	28.50	20250102	52200	-61.30	20240308	12060	67.50	20241209	5.21	N	200710	500	70 억	225078	N	N	0	N	N
113	20250107	090842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	150	2	0.73	1762837800	83887	5.25	21350	21350	20700	26750	14450	20600	21014.48	1.67	-28181	23000	21800	20550	19350	18100	22400	19950	70	6150	500	14420	50	1	13440822	2789	-17.38	1.82	12	0.62	-1194.00	11425.00	52200	20240308	-60.25	12060	20241209	72.06	21750	-4.60	20250106	15720	32.00	20250102	52200	-60.25	20240308	12060	72.06	20241209	5.21	N	200710	500	70 억	225078	N	N	0	N	N
114	20250106	160828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	1650	2	8.71	32827291520	1577543	75.43	19500	21750	19300	24600	13270	18950	20809.34	1.64	1495	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2769	-17.25	1.80	12	11.74	-1194.00	11425.00	52200	20240308	-60.54	12060	20241209	70.81	21750	-5.29	20250106	15720	31.04	20250102	52200	-60.54	20240308	12060	70.81	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
115	20250106	150827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	1750	2	9.23	31967200420	1535878	73.43	19500	21750	19300	24600	13270	18950	20813.63	1.64	1169	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2782	-17.34	1.81	12	11.43	-1194.00	11425.00	52200	20240308	-60.34	12060	20241209	71.64	21750	-4.83	20250106	15720	31.68	20250102	52200	-60.34	20240308	12060	71.64	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
116	20250106	140829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	1600	2	8.44	30702644870	1474798	70.51	19500	21750	19300	24600	13270	18950	20818.20	1.64	6664	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2762	-17.21	1.80	12	10.97	-1194.00	11425.00	52200	20240308	-60.63	12060	20241209	70.40	21750	-5.52	20250106	15720	30.73	20250102	52200	-60.63	20240308	12060	70.40	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
117	20250106	130822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	1600	2	8.44	28932200870	1389417	66.43	19500	21750	19300	24600	13270	18950	20823.27	1.64	16187	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2762	-17.21	1.80	12	10.34	-1194.00	11425.00	52200	20240308	-60.63	12060	20241209	70.40	21750	-5.52	20250106	15720	30.73	20250102	52200	-60.63	20240308	12060	70.40	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
118	20250106	120825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	1750	2	9.23	27799000720	1334328	63.80	19500	21750	19300	24600	13270	18950	20833.71	1.64	6493	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2782	-17.34	1.81	12	9.93	-1194.00	11425.00	52200	20240308	-60.34	12060	20241209	71.64	21750	-4.83	20250106	15720	31.68	20250102	52200	-60.34	20240308	12060	71.64	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
119	20250106	110823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	1700	2	8.97	25771895620	1235837	59.09	19500	21750	19300	24600	13270	18950	20853.80	1.64	14525	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2776	-17.29	1.81	12	9.19	-1194.00	11425.00	52200	20240308	-60.44	12060	20241209	71.23	21750	-5.06	20250106	15720	31.36	20250102	52200	-60.44	20240308	12060	71.23	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
120	20250106	100821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	2400	2	12.66	21511941820	1033237	49.40	19500	21750	19300	24600	13270	18950	20819.95	1.64	6320	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2870	-17.88	1.87	12	7.69	-1194.00	11425.00	52200	20240308	-59.10	12060	20241209	77.03	21750	-1.84	20250106	15720	35.81	20250102	52200	-59.10	20240308	12060	77.03	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
121	20250106	090821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	1550	2	8.18	5823661370	292205	13.97	19500	20550	19300	24600	13270	18950	19930.06	1.64	-376	22936	20942	18506	16512	14076	21940	17510	70	5650	500	13260	50	1	13440822	2755	-17.17	1.79	12	2.17	-1194.00	11425.00	52200	20240308	-60.73	12060	20241209	69.98	20550	-0.24	20250106	15720	30.41	20250102	52200	-60.73	20240308	12060	69.98	20241209	5.18	N	200710	500	70 억	220645	N	N	1	N	N
122	20250103	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	2670	2	16.40	39728819090	2082761	1905.51	16280	20500	16070	21150	11400	16280	19075.62	1.64	4747	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2547	-15.87	1.66	12	15.50	-1194.00	11425.00	52200	20240308	-63.70	12060	20241209	57.13	20500	-7.56	20250103	15720	20.55	20250102	52200	-63.70	20240308	12060	57.13	20241209	5.17	N	200710	500	70 억	219761	N	N	1	N	N
123	20250103	150819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19020	2740	2	16.83	38721875660	2029646	1856.92	16280	20500	16070	21150	11400	16280	19078.63	1.64	7716	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2556	-15.93	1.66	12	15.10	-1194.00	11425.00	52200	20240308	-63.56	12060	20241209	57.71	20500	-7.22	20250103	15720	20.99	20250102	52200	-63.56	20240308	12060	57.71	20241209	5.17	N	200710	500	70 억	219761	N	N	0	N	N
124	20250103	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	2670	2	16.40	36997153290	1938511	1773.54	16280	20500	16070	21150	11400	16280	19085.85	1.64	5606	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2547	-15.87	1.66	12	14.42	-1194.00	11425.00	52200	20240308	-63.70	12060	20241209	57.13	20500	-7.56	20250103	15720	20.55	20250102	52200	-63.70	20240308	12060	57.13	20241209	5.17	N	200710	500	70 억	219761	N	N	0	N	N
125	20250103	130819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19250	2970	2	18.24	33209471530	1740749	1592.60	16280	20500	16070	21150	11400	16280	19078.25	1.64	9975	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2587	-16.12	1.68	12	12.95	-1194.00	11425.00	52200	20240308	-63.12	12060	20241209	59.62	20500	-6.10	20250103	15720	22.46	20250102	52200	-63.12	20240308	12060	59.62	20241209	5.17	N	200710	500	70 억	219761	N	N	0	N	N
126	20250103	120818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19730	3450	2	21.19	29333658880	1541109	1409.96	16280	20500	16070	21150	11400	16280	19034.75	1.64	23348	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2652	-16.52	1.73	12	11.47	-1194.00	11425.00	52200	20240308	-62.20	12060	20241209	63.60	20500	-3.76	20250103	15720	25.51	20250102	52200	-62.20	20240308	12060	63.60	20241209	5.17	N	200710	500	70 억	219761	N	N	0	N	N
127	20250103	110819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19710	3430	2	21.07	23986500710	1271301	1163.11	16280	20500	16070	21150	11400	16280	18868.39	1.64	-17065	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2649	-16.51	1.73	12	9.46	-1194.00	11425.00	52200	20240308	-62.24	12060	20241209	63.43	20500	-3.85	20250103	15720	25.38	20250102	52200	-62.24	20240308	12060	63.43	20241209	5.17	N	200710	500	70 억	219761	N	N	0	N	N
128	20250103	100817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16950	670	2	4.12	1324303190	80256	73.43	16280	16990	16070	21150	11400	16280	16501.95	1.64	-19742	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2278	-14.20	1.48	12	0.60	-1194.00	11425.00	52200	20240308	-67.53	12060	20241209	40.55	16990	-0.24	20250103	15720	7.82	20250102	52200	-67.53	20240308	12060	40.55	20241209	5.17	N	200710	500	70 억	219761	N	N	0	N	N
129	20250103	090820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16400	120	2	0.74	149016680	9176	8.40	16280	16400	16070	21150	11400	16280	16238.24	1.64	1251	16693	16486	16103	15896	15513	16590	16000	70	4870	500	11390	10	1	13440822	2204	-13.74	1.44	12	0.07	-1194.00	11425.00	52200	20240308	-68.58	12060	20241209	35.99	16400	0.00	20250103	15720	4.33	20250102	52200	-68.58	20240308	12060	35.99	20241209	5.17	N	200710	500	70 억	219761	N	N	0	N	N
130	20250102	160810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16280	330	2	2.07	1716866510	107088	118.50	16190	16310	15720	20700	11170	15950	16032.22	1.65	-1451	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2188	-13.63	1.42	12	0.80	-1194.00	11425.00	52200	20240308	-68.81	12060	20241209	34.99	16310	-0.18	20250102	15720	3.56	20250102	52200	-68.81	20240308	12060	34.99	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N
131	20250102	150812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16190	240	2	1.50	1527575440	95444	105.61	16190	16310	15720	20700	11170	15950	16005.05	1.65	-4167	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2176	-13.56	1.42	12	0.71	-1194.00	11425.00	52200	20240308	-68.98	12060	20241209	34.25	16310	-0.74	20250102	15720	2.99	20250102	52200	-68.98	20240308	12060	34.25	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N
132	20250102	140809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15980	30	2	0.19	1266795920	79232	87.67	16190	16310	15720	20700	11170	15950	15988.54	1.65	-4713	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2148	-13.38	1.40	12	0.59	-1194.00	11425.00	52200	20240308	-69.39	12060	20241209	32.50	16310	-2.02	20250102	15720	1.65	20250102	52200	-69.39	20240308	12060	32.50	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N
133	20250102	130811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	50	2	0.31	1179316290	73752	81.61	16190	16310	15720	20700	11170	15950	15990.41	1.65	-3594	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2151	-13.40	1.40	12	0.55	-1194.00	11425.00	52200	20240308	-69.35	12060	20241209	32.67	16310	-1.90	20250102	15720	1.78	20250102	52200	-69.35	20240308	12060	32.67	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N
134	20250102	120809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16070	120	2	0.75	986382940	61730	68.31	16190	16310	15720	20700	11170	15950	15979.08	1.65	-835	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2160	-13.46	1.41	12	0.46	-1194.00	11425.00	52200	20240308	-69.21	12060	20241209	33.25	16310	-1.47	20250102	15720	2.23	20250102	52200	-69.21	20240308	12060	33.25	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N
135	20250102	110800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16150	200	2	1.25	782261660	49114	54.35	16190	16200	15720	20700	11170	15950	15927.38	1.65	-1337	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2171	-13.53	1.41	12	0.37	-1194.00	11425.00	52200	20240308	-69.06	12060	20241209	33.91	16200	-0.31	20250102	15720	2.74	20250102	52200	-69.06	20240308	12060	33.91	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N
136	20250102	100808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15820	-130	5	-0.82	217300590	13678	15.14	16190	16200	15720	20700	11170	15950	15885.93	1.65	-1716	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2126	-13.25	1.38	12	0.10	-1194.00	11425.00	52200	20240308	-69.69	12060	20241209	31.18	16200	-2.35	20250102	15720	0.64	20250102	52200	-69.69	20240308	12060	31.18	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N
137	20250102	090800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15950	0	3	0.00	0	0	0.00	0	0	0	20700	11170	15950	0.00	1.65	0	16383	16166	15773	15556	15163	16275	15665	70	4750	500	11160	10	1	13440822	2144	-13.36	1.40	12	0.00	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	0	0.00	0	0	0.00	0	52200	-69.44	20240308	12060	32.26	20241209	5.20	N	200710	500	70 억	221166	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History