KissMeData/037460/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160449	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	9430	190	2	2.06	1631765950	171790	256.30	9290	9720	9230	12010	6470	9240	9498.61	2.58	-704	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1539	4.86	0.44	12	1.05	1939.00	21592.00	9720	20250124	-2.98	7610	20240805	23.92	9720	-2.98	20250124	8460	11.47	20250102	9720	-2.98	20250124	7610	23.92	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
3	20250124	150448	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	9430	190	2	2.06	1580417640	166338	248.17	9290	9720	9230	12010	6470	9240	9501.24	2.58	-484	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1539	4.86	0.44	12	1.02	1939.00	21592.00	9720	20250124	-2.98	7610	20240805	23.92	9720	-2.98	20250124	8460	11.47	20250102	9720	-2.98	20250124	7610	23.92	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
4	20250124	140448	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	9430	190	2	2.06	1494170420	157171	234.49	9290	9720	9230	12010	6470	9240	9506.65	2.58	-22	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1539	4.86	0.44	12	0.96	1939.00	21592.00	9720	20250124	-2.98	7610	20240805	23.92	9720	-2.98	20250124	8460	11.47	20250102	9720	-2.98	20250124	7610	23.92	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
5	20250124	130449	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	9430	190	2	2.06	1396565130	146809	219.03	9290	9720	9230	12010	6470	9240	9512.80	2.58	524	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1539	4.86	0.44	12	0.90	1939.00	21592.00	9720	20250124	-2.98	7610	20240805	23.92	9720	-2.98	20250124	8460	11.47	20250102	9720	-2.98	20250124	7610	23.92	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
6	20250124	120447	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	9440	200	2	2.16	1321471810	138853	207.16	9290	9720	9230	12010	6470	9240	9517.06	2.58	-19	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1540	4.87	0.44	12	0.85	1939.00	21592.00	9720	20250124	-2.88	7610	20240805	24.05	9720	-2.88	20250124	8460	11.58	20250102	9720	-2.88	20250124	7610	24.05	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
7	20250124	110448	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	9600	360	2	3.90	833761130	88048	131.36	9290	9620	9230	12010	6470	9240	9469.39	2.58	8943	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1567	4.95	0.44	12	0.54	1939.00	21592.00	9620	20250124	-0.21	7610	20240805	26.15	9620	-0.21	20250124	8460	13.48	20250102	9620	-0.21	20250124	7610	26.15	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
8	20250124	100446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9360	120	2	1.30	198700340	21314	31.80	9290	9390	9230	12010	6470	9240	9322.53	2.58	3672	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1527	4.83	0.43	12	0.13	1939.00	21592.00	9550	20240709	-1.99	7610	20240805	23.00	9420	-0.64	20250123	8460	10.64	20250102	9550	-1.99	20240709	7610	23.00	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
9	20250124	090448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9330	90	2	0.97	40464240	4358	6.50	9290	9330	9230	12010	6470	9240	9285.05	2.58	1254	9553	9396	9263	9106	8973	9475	9185	83	2770	500	7020	10	1	16318522	1523	4.81	0.43	12	0.03	1939.00	21592.00	9550	20240709	-2.30	7610	20240805	22.60	9420	-0.96	20250123	8460	10.28	20250102	9550	-2.30	20240709	7610	22.60	20240805	1.12	N	037460	500	83 억	421499	N	N	0	N	N
10	20250123	160447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9240	50	2	0.54	622733520	67022	217.44	9230	9420	9130	11940	6440	9190	9291.48	2.55	6138	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1508	4.77	0.43	12	0.41	1939.00	21592.00	9550	20240709	-3.25	7610	20240805	21.42	9420	-1.91	20250123	8460	9.22	20250102	9550	-3.25	20240709	7610	21.42	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
11	20250123	150446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9320	130	2	1.41	587061160	63172	204.95	9230	9420	9130	11940	6440	9190	9293.06	2.55	4471	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1521	4.81	0.43	12	0.39	1939.00	21592.00	9550	20240709	-2.41	7610	20240805	22.47	9420	-1.06	20250123	8460	10.17	20250102	9550	-2.41	20240709	7610	22.47	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
12	20250123	140447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	180	2	1.96	529569480	57001	184.93	9230	9420	9130	11940	6440	9190	9290.53	2.55	5073	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1529	4.83	0.43	12	0.35	1939.00	21592.00	9550	20240709	-1.88	7610	20240805	23.13	9420	-0.53	20250123	8460	10.76	20250102	9550	-1.88	20240709	7610	23.13	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
13	20250123	130445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	160	2	1.74	382812170	41355	134.17	9230	9370	9130	11940	6440	9190	9256.73	2.55	4967	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1526	4.82	0.43	12	0.25	1939.00	21592.00	9550	20240709	-2.09	7610	20240805	22.86	9370	-0.21	20250123	8460	10.52	20250102	9550	-2.09	20240709	7610	22.86	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
14	20250123	120446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9340	150	2	1.63	278486850	30188	97.94	9230	9340	9130	11940	6440	9190	9225.08	2.55	5537	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1524	4.82	0.43	12	0.18	1939.00	21592.00	9550	20240709	-2.20	7610	20240805	22.73	9340	0.00	20250123	8460	10.40	20250102	9550	-2.20	20240709	7610	22.73	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
15	20250123	110446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9200	10	2	0.11	132743880	14485	46.99	9230	9240	9130	11940	6440	9190	9164.23	2.55	-294	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1501	4.74	0.43	12	0.09	1939.00	21592.00	9550	20240709	-3.66	7610	20240805	20.89	9240	-0.43	20250123	8460	8.75	20250102	9550	-3.66	20240709	7610	20.89	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
16	20250123	100444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9180	-10	5	-0.11	109185900	11921	38.68	9230	9240	9130	11940	6440	9190	9159.12	2.55	-302	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1498	4.73	0.43	12	0.07	1939.00	21592.00	9550	20240709	-3.87	7610	20240805	20.63	9240	-0.65	20250123	8460	8.51	20250102	9550	-3.87	20240709	7610	20.63	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
17	20250123	090444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9180	-10	5	-0.11	10220550	1109	3.60	9230	9240	9180	11940	6440	9190	9216.01	2.55	-285	9356	9272	9146	9062	8936	9315	9105	83	2750	500	6980	10	1	16318522	1498	4.73	0.43	12	0.01	1939.00	21592.00	9550	20240709	-3.87	7610	20240805	20.63	9240	-0.65	20250123	8460	8.51	20250102	9550	-3.87	20240709	7610	20.63	20240805	1.12	N	037460	500	83 억	415707	N	N	0	N	N
18	20250122	160443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9190	90	2	0.99	281402510	30770	81.14	9150	9230	9020	11830	6370	9100	9145.34	2.56	-1736	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1500	4.74	0.43	12	0.19	1939.00	21592.00	9550	20240709	-3.77	7610	20240805	20.76	9230	-0.43	20250122	8460	8.63	20250102	9550	-3.77	20240709	7610	20.76	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
19	20250122	150443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9220	120	2	1.32	252070440	27580	72.73	9150	9230	9020	11830	6370	9100	9139.61	2.56	-2632	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1505	4.76	0.43	12	0.17	1939.00	21592.00	9550	20240709	-3.46	7610	20240805	21.16	9230	-0.11	20250122	8460	8.98	20250102	9550	-3.46	20240709	7610	21.16	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
20	20250122	140442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9150	50	2	0.55	124237180	13669	36.04	9150	9150	9020	11830	6370	9100	9088.97	2.56	-2728	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1493	4.72	0.42	12	0.08	1939.00	21592.00	9550	20240709	-4.19	7610	20240805	20.24	9170	-0.22	20250120	8460	8.16	20250102	9550	-4.19	20240709	7610	20.24	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
21	20250122	130444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9090	-10	5	-0.11	53976110	5954	15.70	9150	9150	9020	11830	6370	9100	9065.52	2.56	-2334	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1483	4.69	0.42	12	0.04	1939.00	21592.00	9550	20240709	-4.82	7610	20240805	19.45	9170	-0.87	20250120	8460	7.45	20250102	9550	-4.82	20240709	7610	19.45	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
22	20250122	120441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	-30	5	-0.33	50845960	5609	14.79	9150	9150	9020	11830	6370	9100	9065.07	2.56	-2334	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1480	4.68	0.42	12	0.03	1939.00	21592.00	9550	20240709	-5.03	7610	20240805	19.19	9170	-1.09	20250120	8460	7.21	20250102	9550	-5.03	20240709	7610	19.19	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
23	20250122	110442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9060	-40	5	-0.44	24479300	2697	7.11	9150	9150	9020	11830	6370	9100	9076.49	2.56	-685	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1478	4.67	0.42	12	0.02	1939.00	21592.00	9550	20240709	-5.13	7610	20240805	19.05	9170	-1.20	20250120	8460	7.09	20250102	9550	-5.13	20240709	7610	19.05	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
24	20250122	100443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9080	-20	5	-0.22	16369720	1803	4.75	9150	9150	9020	11830	6370	9100	9079.16	2.56	-488	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1482	4.68	0.42	12	0.01	1939.00	21592.00	9550	20240709	-4.92	7610	20240805	19.32	9170	-0.98	20250120	8460	7.33	20250102	9550	-4.92	20240709	7610	19.32	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
25	20250122	090443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9130	30	2	0.33	1154320	127	0.33	9150	9150	9020	11830	6370	9100	9089.13	2.56	-5	9246	9172	9036	8962	8826	9210	9000	83	2730	500	6910	10	1	16318522	1490	4.71	0.42	12	0.00	1939.00	21592.00	9550	20240709	-4.40	7610	20240805	19.97	9170	-0.44	20250120	8460	7.92	20250102	9550	-4.40	20240709	7610	19.97	20240805	1.12	N	037460	500	83 억	417557	N	N	0	N	N
26	20250121	160440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	30	2	0.33	341549900	37923	90.11	9060	9110	8900	11790	6350	9070	9006.30	2.49	11277	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1485	4.69	0.42	12	0.23	1939.00	21592.00	9550	20240709	-4.71	7610	20240805	19.58	9170	-0.76	20250120	8460	7.57	20250102	9550	-4.71	20240709	7610	19.58	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
27	20250121	150442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	0	3	0.00	319493140	35498	84.34	9060	9110	8900	11790	6350	9070	9000.31	2.49	10239	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1480	4.68	0.42	12	0.22	1939.00	21592.00	9550	20240709	-5.03	7610	20240805	19.19	9170	-1.09	20250120	8460	7.21	20250102	9550	-5.03	20240709	7610	19.19	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
28	20250121	140442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	279201370	31052	73.78	9060	9110	8900	11790	6350	9070	8991.41	2.49	7318	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1475	4.66	0.42	12	0.19	1939.00	21592.00	9550	20240709	-5.34	7610	20240805	18.79	9170	-1.42	20250120	8460	6.86	20250102	9550	-5.34	20240709	7610	18.79	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
29	20250121	130441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	175494350	19538	46.42	9060	9110	8900	11790	6350	9070	8982.21	2.49	4440	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1475	4.66	0.42	12	0.12	1939.00	21592.00	9550	20240709	-5.34	7610	20240805	18.79	9170	-1.42	20250120	8460	6.86	20250102	9550	-5.34	20240709	7610	18.79	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
30	20250121	120432	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9030	-40	5	-0.44	169826130	18910	44.93	9060	9110	8900	11790	6350	9070	8980.76	2.49	4227	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1474	4.66	0.42	12	0.12	1939.00	21592.00	9550	20240709	-5.45	7610	20240805	18.66	9170	-1.53	20250120	8460	6.74	20250102	9550	-5.45	20240709	7610	18.66	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
31	20250121	110423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8980	-90	5	-0.99	153241480	17067	40.55	9060	9110	8900	11790	6350	9070	8978.82	2.49	4457	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1465	4.63	0.42	12	0.10	1939.00	21592.00	9550	20240709	-5.97	7610	20240805	18.00	9170	-2.07	20250120	8460	6.15	20250102	9550	-5.97	20240709	7610	18.00	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
32	20250121	100417	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8970	-100	5	-1.10	56186830	6238	14.82	9060	9110	8900	11790	6350	9070	9007.19	2.49	257	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1464	4.63	0.42	12	0.04	1939.00	21592.00	9550	20240709	-6.07	7610	20240805	17.87	9170	-2.18	20250120	8460	6.03	20250102	9550	-6.07	20240709	7610	17.87	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
33	20250121	090441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9090	20	2	0.22	18576830	2057	4.89	9060	9110	9030	11790	6350	9070	9031.03	2.49	527	9250	9160	9080	8990	8910	9120	8950	83	2720	500	6890	10	1	16318522	1483	4.69	0.42	12	0.01	1939.00	21592.00	9550	20240709	-4.82	7610	20240805	19.45	9170	-0.87	20250120	8460	7.45	20250102	9550	-4.82	20240709	7610	19.45	20240805	1.09	N	037460	500	83 억	406353	N	N	0	N	N
34	20250120	160439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	-50	5	-0.55	381781900	42081	121.71	9160	9170	9000	11850	6390	9120	9072.55	2.51	-3142	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1480	4.68	0.42	12	0.26	1939.00	21592.00	9550	20240709	-5.03	7610	20240805	19.19	9170	-1.09	20250120	8460	7.21	20250102	9550	-5.03	20240709	7610	19.19	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
35	20250120	150441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9060	-60	5	-0.66	329387840	36284	104.94	9160	9170	9000	11850	6390	9120	9078.05	2.51	-3657	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1478	4.67	0.42	12	0.22	1939.00	21592.00	9550	20240709	-5.13	7610	20240805	19.05	9170	-1.20	20250120	8460	7.09	20250102	9550	-5.13	20240709	7610	19.05	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
36	20250120	140440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	0	3	0.00	206003710	22617	65.41	9160	9170	9060	11850	6390	9120	9108.36	2.51	-3048	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1488	4.70	0.42	12	0.14	1939.00	21592.00	9550	20240709	-4.50	7610	20240805	19.84	9170	-0.55	20250120	8460	7.80	20250102	9550	-4.50	20240709	7610	19.84	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
37	20250120	130438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-10	5	-0.11	182472170	20030	57.93	9160	9170	9060	11850	6390	9120	9109.94	2.51	-2612	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1487	4.70	0.42	12	0.12	1939.00	21592.00	9550	20240709	-4.61	7610	20240805	19.71	9170	-0.65	20250120	8460	7.68	20250102	9550	-4.61	20240709	7610	19.71	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
38	20250120	120440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	0	3	0.00	179200960	19670	56.89	9160	9170	9060	11850	6390	9120	9110.37	2.51	-2758	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1488	4.70	0.42	12	0.12	1939.00	21592.00	9550	20240709	-4.50	7610	20240805	19.84	9170	-0.55	20250120	8460	7.80	20250102	9550	-4.50	20240709	7610	19.84	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
39	20250120	110441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-10	5	-0.11	165597420	18175	52.57	9160	9170	9060	11850	6390	9120	9111.27	2.51	-3104	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1487	4.70	0.42	12	0.11	1939.00	21592.00	9550	20240709	-4.61	7610	20240805	19.71	9170	-0.65	20250120	8460	7.68	20250102	9550	-4.61	20240709	7610	19.71	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
40	20250120	100440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9110	-10	5	-0.11	107075550	11755	34.00	9160	9170	9060	11850	6390	9120	9108.94	2.51	-3460	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1487	4.70	0.42	12	0.07	1939.00	21592.00	9550	20240709	-4.61	7610	20240805	19.71	9170	-0.65	20250120	8460	7.68	20250102	9550	-4.61	20240709	7610	19.71	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
41	20250120	090441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9170	50	2	0.55	11655610	1274	3.68	9160	9170	9120	11850	6390	9120	9148.83	2.51	-548	9266	9192	9066	8992	8866	9230	9030	83	2730	500	6930	10	1	16318522	1496	4.73	0.42	12	0.01	1939.00	21592.00	9550	20240709	-3.98	7610	20240805	20.50	9170	0.00	20250120	8460	8.39	20250102	9550	-3.98	20240709	7610	20.50	20240805	1.09	N	037460	500	83 억	409809	N	N	0	N	N
42	20250117	160438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	160	2	1.79	310677180	34456	85.79	8970	9140	8940	11640	6280	8960	9016.60	2.50	2589	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1488	4.70	0.42	12	0.21	1939.00	21592.00	9550	20240709	-4.50	7610	20240805	19.84	9140	-0.22	20250117	8460	7.80	20250102	9550	-4.50	20240709	7610	19.84	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
43	20250117	150439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9120	160	2	1.79	283771120	31500	78.43	8970	9140	8940	11640	6280	8960	9008.61	2.50	3129	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1488	4.70	0.42	12	0.19	1939.00	21592.00	9550	20240709	-4.50	7610	20240805	19.84	9140	-0.22	20250117	8460	7.80	20250102	9550	-4.50	20240709	7610	19.84	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
44	20250117	140440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9000	40	2	0.45	126559230	14096	35.10	8970	9050	8940	11640	6280	8960	8978.38	2.50	3154	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1469	4.64	0.42	12	0.09	1939.00	21592.00	9550	20240709	-5.76	7610	20240805	18.27	9050	-0.55	20250117	8460	6.38	20250102	9550	-5.76	20240709	7610	18.27	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
45	20250117	130439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9030	70	2	0.78	116432920	12971	32.30	8970	9050	8940	11640	6280	8960	8976.40	2.50	2253	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1474	4.66	0.42	12	0.08	1939.00	21592.00	9550	20240709	-5.45	7610	20240805	18.66	9050	-0.22	20250117	8460	6.74	20250102	9550	-5.45	20240709	7610	18.66	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
46	20250117	120440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9010	50	2	0.56	81106850	9055	22.55	8970	9010	8940	11640	6280	8960	8957.13	2.50	1757	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1470	4.65	0.42	12	0.06	1939.00	21592.00	9550	20240709	-5.65	7610	20240805	18.40	9030	-0.22	20250116	8460	6.50	20250102	9550	-5.65	20240709	7610	18.40	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
47	20250117	110440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8950	-10	5	-0.11	67227270	7511	18.70	8970	8980	8940	11640	6280	8960	8950.51	2.50	1220	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1461	4.62	0.41	12	0.05	1939.00	21592.00	9550	20240709	-6.28	7610	20240805	17.61	9030	-0.89	20250116	8460	5.79	20250102	9550	-6.28	20240709	7610	17.61	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
48	20250117	100441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8950	-10	5	-0.11	53695530	6001	14.94	8970	8980	8940	11640	6280	8960	8947.76	2.50	976	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1461	4.62	0.41	12	0.04	1939.00	21592.00	9550	20240709	-6.28	7610	20240805	17.61	9030	-0.89	20250116	8460	5.79	20250102	9550	-6.28	20240709	7610	17.61	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
49	20250117	090441	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8960	0	3	0.00	5846240	653	1.63	8970	8970	8950	11640	6280	8960	8952.89	2.50	404	9093	9026	8963	8896	8833	9060	8930	83	2680	500	6800	10	1	16318522	1462	4.62	0.41	12	0.00	1939.00	21592.00	9550	20240709	-6.18	7610	20240805	17.74	9030	-0.78	20250116	8460	5.91	20250102	9550	-6.18	20240709	7610	17.74	20240805	1.10	N	037460	500	83 억	407593	N	N	0	N	N
50	20250116	160438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8960	50	2	0.56	359146050	40061	324.46	8950	9030	8900	11580	6240	8910	8964.99	2.47	5301	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1462	4.62	0.41	12	0.25	1939.00	21592.00	9550	20240709	-6.18	7610	20240805	17.74	9030	-0.78	20250116	8460	5.91	20250102	9550	-6.18	20240709	7610	17.74	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
51	20250116	150418	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8960	50	2	0.56	332995870	37138	300.79	8950	9030	8900	11580	6240	8910	8966.45	2.47	5140	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1462	4.62	0.41	12	0.23	1939.00	21592.00	9550	20240709	-6.18	7610	20240805	17.74	9030	-0.78	20250116	8460	5.91	20250102	9550	-6.18	20240709	7610	17.74	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
52	20250116	140439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8980	70	2	0.79	258387040	28823	233.44	8950	9030	8900	11580	6240	8910	8964.62	2.47	2382	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1465	4.63	0.42	12	0.18	1939.00	21592.00	9550	20240709	-5.97	7610	20240805	18.00	9030	-0.55	20250116	8460	6.15	20250102	9550	-5.97	20240709	7610	18.00	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
53	20250116	130439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8950	40	2	0.45	252214290	28136	227.88	8950	9030	8900	11580	6240	8910	8964.12	2.47	1892	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1461	4.62	0.41	12	0.17	1939.00	21592.00	9550	20240709	-6.28	7610	20240805	17.61	9030	-0.89	20250116	8460	5.79	20250102	9550	-6.28	20240709	7610	17.61	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
54	20250116	120440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8990	80	2	0.90	164838560	18426	149.23	8950	8990	8900	11580	6240	8910	8945.98	2.47	-1256	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1467	4.64	0.42	12	0.11	1939.00	21592.00	9550	20240709	-5.86	7610	20240805	18.13	8990	0.00	20250116	8460	6.26	20250102	9550	-5.86	20240709	7610	18.13	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
55	20250116	110439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8960	50	2	0.56	121360680	13580	109.99	8950	8970	8900	11580	6240	8910	8936.73	2.47	-2671	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1462	4.62	0.41	12	0.08	1939.00	21592.00	9550	20240709	-6.18	7610	20240805	17.74	8970	-0.11	20250116	8460	5.91	20250102	9550	-6.18	20240709	7610	17.74	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
56	20250116	100439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8940	30	2	0.34	58838650	6585	53.33	8950	8970	8900	11580	6240	8910	8935.26	2.47	-1474	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1459	4.61	0.41	12	0.04	1939.00	21592.00	9550	20240709	-6.39	7610	20240805	17.48	8970	-0.33	20250116	8460	5.67	20250102	9550	-6.39	20240709	7610	17.48	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
57	20250116	090439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8960	50	2	0.56	5088940	569	4.61	8950	8960	8930	11580	6240	8910	8943.77	2.47	-198	9036	8972	8896	8832	8756	8935	8795	83	2670	500	6770	10	1	16318522	1462	4.62	0.41	12	0.00	1939.00	21592.00	9550	20240709	-6.18	7610	20240805	17.74	8960	0.00	20250115	8460	5.91	20250102	9550	-6.18	20240709	7610	17.74	20240805	1.07	N	037460	500	83 억	402648	N	N	0	N	N
58	20250115	160437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8910	20	2	0.22	109302680	12286	42.97	8960	8960	8820	11550	6230	8890	8896.53	2.47	-517	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1454	4.60	0.41	12	0.08	1939.00	21592.00	9550	20240709	-6.70	7610	20240805	17.08	8960	-0.56	20250115	8460	5.32	20250102	9550	-6.70	20240709	7610	17.08	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
59	20250115	150439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8910	20	2	0.22	103665670	11653	40.76	8960	8960	8820	11550	6230	8890	8896.06	2.47	-295	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1454	4.60	0.41	12	0.07	1939.00	21592.00	9550	20240709	-6.70	7610	20240805	17.08	8960	-0.56	20250115	8460	5.32	20250102	9550	-6.70	20240709	7610	17.08	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
60	20250115	140440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8890	0	3	0.00	64080700	7201	25.19	8960	8960	8820	11550	6230	8890	8898.89	2.47	-295	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1451	4.58	0.41	12	0.04	1939.00	21592.00	9550	20240709	-6.91	7610	20240805	16.82	8960	-0.78	20250115	8460	5.08	20250102	9550	-6.91	20240709	7610	16.82	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
61	20250115	130437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8920	30	2	0.34	51663510	5805	20.30	8960	8960	8820	11550	6230	8890	8899.86	2.47	-295	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1456	4.60	0.41	12	0.04	1939.00	21592.00	9550	20240709	-6.60	7610	20240805	17.21	8960	-0.45	20250115	8460	5.44	20250102	9550	-6.60	20240709	7610	17.21	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
62	20250115	120431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8930	40	2	0.45	44325790	4981	17.42	8960	8960	8820	11550	6230	8890	8899.01	2.47	-591	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1457	4.61	0.41	12	0.03	1939.00	21592.00	9550	20240709	-6.49	7610	20240805	17.35	8960	-0.33	20250115	8460	5.56	20250102	9550	-6.49	20240709	7610	17.35	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
63	20250115	110438	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8930	40	2	0.45	22535570	2537	8.87	8960	8960	8820	11550	6230	8890	8882.71	2.47	-791	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1457	4.61	0.41	12	0.02	1939.00	21592.00	9550	20240709	-6.49	7610	20240805	17.35	8960	-0.33	20250115	8460	5.56	20250102	9550	-6.49	20240709	7610	17.35	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
64	20250115	100437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8870	-20	5	-0.22	15898260	1793	6.27	8960	8960	8820	11550	6230	8890	8866.59	2.47	-1037	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1447	4.57	0.41	12	0.01	1939.00	21592.00	9550	20240709	-7.12	7610	20240805	16.56	8960	-1.00	20250115	8460	4.85	20250102	9550	-7.12	20240709	7610	16.56	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
65	20250115	090440	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8930	40	2	0.45	687440	77	0.27	8960	8960	8890	11550	6230	8890	8941.05	2.47	-18	9050	8970	8870	8790	8690	8920	8740	83	2660	500	6750	10	1	16318522	1457	4.61	0.41	12	0.00	1939.00	21592.00	9550	20240709	-6.49	7610	20240805	17.35	8960	-0.33	20250115	8460	5.56	20250102	9550	-6.49	20240709	7610	17.35	20240805	1.08	N	037460	500	83 억	403615	N	N	0	N	N
66	20250114	160434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8890	70	2	0.79	252900070	28545	85.30	8910	8950	8770	11460	6180	8820	8859.70	2.52	-6692	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1451	4.58	0.41	12	0.17	1939.00	21592.00	9550	20240709	-6.91	7610	20240805	16.82	8950	-0.67	20250114	8460	5.08	20250102	9550	-6.91	20240709	7610	16.82	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
67	20250114	150436	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8850	30	2	0.34	229695640	25926	77.47	8910	8950	8770	11460	6180	8820	8859.66	2.52	-6271	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1444	4.56	0.41	12	0.16	1939.00	21592.00	9550	20240709	-7.33	7610	20240805	16.29	8950	-1.12	20250114	8460	4.61	20250102	9550	-7.33	20240709	7610	16.29	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
68	20250114	140436	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8910	90	2	1.02	199129340	22480	67.17	8910	8950	8770	11460	6180	8820	8858.07	2.52	-6206	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1454	4.60	0.41	12	0.14	1939.00	21592.00	9550	20240709	-6.70	7610	20240805	17.08	8950	-0.45	20250114	8460	5.32	20250102	9550	-6.70	20240709	7610	17.08	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
69	20250114	130435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8880	60	2	0.68	135956700	15395	46.00	8910	8910	8770	11460	6180	8820	8831.22	2.52	-3872	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1449	4.58	0.41	12	0.09	1939.00	21592.00	9550	20240709	-7.02	7610	20240805	16.69	8910	-0.34	20250114	8460	4.96	20250102	9550	-7.02	20240709	7610	16.69	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
70	20250114	120433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8870	50	2	0.57	125945200	14266	42.63	8910	8910	8770	11460	6180	8820	8828.35	2.52	-4259	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1447	4.57	0.41	12	0.09	1939.00	21592.00	9550	20240709	-7.12	7610	20240805	16.56	8910	-0.45	20250114	8460	4.85	20250102	9550	-7.12	20240709	7610	16.56	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
71	20250114	110435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8850	30	2	0.34	105652870	11974	35.78	8910	8910	8770	11460	6180	8820	8823.52	2.52	-4118	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1444	4.56	0.41	12	0.07	1939.00	21592.00	9550	20240709	-7.33	7610	20240805	16.29	8910	-0.67	20250114	8460	4.61	20250102	9550	-7.33	20240709	7610	16.29	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
72	20250114	100434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8860	40	2	0.45	83937570	9518	28.44	8910	8910	8770	11460	6180	8820	8818.82	2.52	-2114	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1446	4.57	0.41	12	0.06	1939.00	21592.00	9550	20240709	-7.23	7610	20240805	16.43	8910	-0.56	20250114	8460	4.73	20250102	9550	-7.23	20240709	7610	16.43	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
73	20250114	090434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8790	-30	5	-0.34	17563660	1989	5.94	8910	8910	8790	11460	6180	8820	8830.40	2.52	169	8946	8882	8766	8702	8586	8915	8735	83	2640	500	6700	10	1	16318522	1434	4.53	0.41	12	0.01	1939.00	21592.00	9550	20240709	-7.96	7610	20240805	15.51	8910	-1.35	20250114	8460	3.90	20250102	9550	-7.96	20240709	7610	15.51	20240805	1.09	N	037460	500	83 억	410718	N	N	0	N	N
74	20250113	160431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8820	40	2	0.46	291657990	33447	226.82	8800	8830	8650	11410	6150	8780	8719.52	2.50	2668	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1439	4.55	0.41	12	0.20	1939.00	21592.00	9550	20240709	-7.64	7610	20240805	15.90	8830	-0.11	20250113	8460	4.26	20250102	9550	-7.64	20240709	7610	15.90	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
75	20250113	150431	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8810	30	2	0.34	274520290	31502	213.63	8800	8830	8650	11410	6150	8780	8714.37	2.50	2893	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1438	4.54	0.41	12	0.19	1939.00	21592.00	9550	20240709	-7.75	7610	20240805	15.77	8830	-0.23	20250113	8460	4.14	20250102	9550	-7.75	20240709	7610	15.77	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
76	20250113	140427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8810	30	2	0.34	264677680	30386	206.06	8800	8810	8650	11410	6150	8780	8710.50	2.50	2800	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1438	4.54	0.41	12	0.19	1939.00	21592.00	9550	20240709	-7.75	7610	20240805	15.77	8810	0.00	20250113	8460	4.14	20250102	9550	-7.75	20240709	7610	15.77	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
77	20250113	130425	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8760	-20	5	-0.23	217001990	24954	169.23	8800	8800	8650	11410	6150	8780	8696.06	2.50	2509	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1430	4.52	0.41	12	0.15	1939.00	21592.00	9550	20240709	-8.27	7610	20240805	15.11	8800	-0.45	20250113	8460	3.55	20250102	9550	-8.27	20240709	7610	15.11	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
78	20250113	120426	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8730	-50	5	-0.57	182013400	20952	142.09	8800	8800	8650	11410	6150	8780	8687.14	2.50	2301	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1425	4.50	0.40	12	0.13	1939.00	21592.00	9550	20240709	-8.59	7610	20240805	14.72	8800	-0.80	20250113	8460	3.19	20250102	9550	-8.59	20240709	7610	14.72	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
79	20250113	110427	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8700	-80	5	-0.91	152460320	17557	119.06	8800	8800	8650	11410	6150	8780	8683.71	2.50	2339	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1420	4.49	0.40	12	0.11	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	8800	-1.14	20250113	8460	2.84	20250102	9550	-8.90	20240709	7610	14.32	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
80	20250113	100426	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8700	-80	5	-0.91	44907220	5144	34.88	8800	8800	8700	11410	6150	8780	8729.97	2.50	-2153	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1420	4.49	0.40	12	0.03	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	8800	-1.14	20250113	8460	2.84	20250102	9550	-8.90	20240709	7610	14.32	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
81	20250113	090428	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8760	-20	5	-0.23	3830160	436	2.96	8800	8800	8760	11410	6150	8780	8784.83	2.50	-287	8880	8830	8740	8690	8600	8855	8715	83	2630	500	6670	10	1	16318522	1430	4.52	0.41	12	0.00	1939.00	21592.00	9550	20240709	-8.27	7610	20240805	15.11	8800	-0.45	20250113	8460	3.55	20250102	9550	-8.27	20240709	7610	15.11	20240805	1.08	N	037460	500	83 억	407999	N	N	0	N	N
82	20250110	160424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8780	80	2	0.92	128521180	14743	38.19	8700	8790	8650	11310	6090	8700	8717.25	2.49	2009	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1433	4.53	0.41	12	0.09	1939.00	21592.00	9550	20240709	-8.06	7610	20240805	15.37	8790	0.00	20250107	8460	3.78	20250102	9550	-8.06	20240709	7610	15.37	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
83	20250110	150424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8780	80	2	0.92	123015200	14115	36.56	8700	8790	8650	11310	6090	8700	8715.21	2.49	2231	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1433	4.53	0.41	12	0.09	1939.00	21592.00	9550	20240709	-8.06	7610	20240805	15.37	8790	0.00	20250107	8460	3.78	20250102	9550	-8.06	20240709	7610	15.37	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
84	20250110	140424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8770	70	2	0.80	111200110	12769	33.08	8700	8790	8650	11310	6090	8700	8708.60	2.49	1728	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1431	4.52	0.41	12	0.08	1939.00	21592.00	9550	20240709	-8.17	7610	20240805	15.24	8790	0.00	20250107	8460	3.66	20250102	9550	-8.17	20240709	7610	15.24	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
85	20250110	130423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8720	20	2	0.23	73362570	8442	21.87	8700	8750	8650	11310	6090	8700	8690.19	2.49	-828	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1423	4.50	0.40	12	0.05	1939.00	21592.00	9550	20240709	-8.69	7610	20240805	14.59	8790	-0.80	20250107	8460	3.07	20250102	9550	-8.69	20240709	7610	14.59	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
86	20250110	120424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8700	0	3	0.00	63733970	7336	19.00	8700	8750	8650	11310	6090	8700	8687.84	2.49	-1295	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1420	4.49	0.40	12	0.04	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	8790	-1.02	20250107	8460	2.84	20250102	9550	-8.90	20240709	7610	14.32	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
87	20250110	110423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	-10	5	-0.11	62787200	7227	18.72	8700	8750	8650	11310	6090	8700	8687.86	2.49	-1242	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1418	4.48	0.40	12	0.04	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	8790	-1.14	20250107	8460	2.72	20250102	9550	-9.01	20240709	7610	14.19	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
88	20250110	100422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8700	0	3	0.00	37801770	4347	11.26	8700	8750	8650	11310	6090	8700	8696.06	2.49	-1153	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1420	4.49	0.40	12	0.03	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	8790	-1.02	20250107	8460	2.84	20250102	9550	-8.90	20240709	7610	14.32	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
89	20250110	090425	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8750	50	2	0.57	3691980	424	1.10	8700	8750	8680	11310	6090	8700	8707.50	2.49	-178	8820	8760	8670	8610	8520	8790	8640	83	2610	500	6610	10	1	16318522	1428	4.51	0.41	12	0.00	1939.00	21592.00	9550	20240709	-8.38	7610	20240805	14.98	8790	-0.46	20250107	8460	3.43	20250102	9550	-8.38	20240709	7610	14.98	20240805	1.09	N	037460	500	83 억	405898	N	N	0	N	N
90	20250109	160421	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8700	10	2	0.12	334715270	38603	189.79	8680	8730	8580	11290	6090	8690	8670.71	2.49	-1310	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1420	4.49	0.40	12	0.24	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	8790	-1.02	20250107	8460	2.84	20250102	9550	-8.90	20240709	7610	14.32	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
91	20250109	150423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8710	20	2	0.23	313790270	36200	177.97	8680	8730	8580	11290	6090	8690	8668.24	2.49	80	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1421	4.49	0.40	12	0.22	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	8790	-0.91	20250107	8460	2.96	20250102	9550	-8.80	20240709	7610	14.45	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
92	20250109	140424	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8720	30	2	0.35	293751700	33901	166.67	8680	8730	8580	11290	6090	8690	8664.99	2.49	279	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1423	4.50	0.40	12	0.21	1939.00	21592.00	9550	20240709	-8.69	7610	20240805	14.59	8790	-0.80	20250107	8460	3.07	20250102	9550	-8.69	20240709	7610	14.59	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
93	20250109	130423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8730	40	2	0.46	253317780	29261	143.86	8680	8730	8580	11290	6090	8690	8657.18	2.49	511	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1425	4.50	0.40	12	0.18	1939.00	21592.00	9550	20240709	-8.59	7610	20240805	14.72	8790	-0.68	20250107	8460	3.19	20250102	9550	-8.59	20240709	7610	14.72	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
94	20250109	120422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8710	20	2	0.23	231537200	26762	131.57	8680	8720	8580	11290	6090	8690	8651.72	2.49	149	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1421	4.49	0.40	12	0.16	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	8790	-0.91	20250107	8460	2.96	20250102	9550	-8.80	20240709	7610	14.45	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
95	20250109	110423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8670	-20	5	-0.23	193776270	22415	110.20	8680	8690	8580	11290	6090	8690	8644.94	2.49	-826	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1415	4.47	0.40	12	0.14	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	8790	-1.37	20250107	8460	2.48	20250102	9550	-9.21	20240709	7610	13.93	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
96	20250109	100422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8680	-10	5	-0.12	169365430	19596	96.34	8680	8690	8580	11290	6090	8690	8642.86	2.49	-742	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1416	4.48	0.40	12	0.12	1939.00	21592.00	9550	20240709	-9.11	7610	20240805	14.06	8790	-1.25	20250107	8460	2.60	20250102	9550	-9.11	20240709	7610	14.06	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
97	20250109	090425	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8610	-80	5	-0.92	21619560	2511	12.35	8680	8680	8580	11290	6090	8690	8609.94	2.49	-2167	8776	8732	8656	8612	8536	8755	8635	83	2600	500	6600	10	1	16318522	1405	4.44	0.40	12	0.02	1939.00	21592.00	9550	20240709	-9.84	7610	20240805	13.14	8790	-2.05	20250107	8460	1.77	20250102	9550	-9.84	20240709	7610	13.14	20240805	1.10	N	037460	500	83 억	406840	N	N	0	N	N
98	20250108	160418	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	10	2	0.12	173377990	20093	157.62	8620	8700	8580	11280	6080	8680	8628.78	2.49	-825	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1418	4.48	0.40	12	0.12	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	8790	-1.14	20250107	8460	2.72	20250102	9550	-9.01	20240709	7610	14.19	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
99	20250108	150421	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	10	2	0.12	153567290	17808	139.69	8620	8700	8580	11280	6080	8680	8623.50	2.49	-327	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1418	4.48	0.40	12	0.11	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	8790	-1.14	20250107	8460	2.72	20250102	9550	-9.01	20240709	7610	14.19	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
100	20250108	140423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8650	-30	5	-0.35	124166750	14412	113.05	8620	8700	8580	11280	6080	8680	8615.51	2.49	-692	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1412	4.46	0.40	12	0.09	1939.00	21592.00	9550	20240709	-9.42	7610	20240805	13.67	8790	-1.59	20250107	8460	2.25	20250102	9550	-9.42	20240709	7610	13.67	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
101	20250108	130423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8640	-40	5	-0.46	114388450	13280	104.17	8620	8700	8580	11280	6080	8680	8613.59	2.49	-820	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1410	4.46	0.40	12	0.08	1939.00	21592.00	9550	20240709	-9.53	7610	20240805	13.53	8790	-1.71	20250107	8460	2.13	20250102	9550	-9.53	20240709	7610	13.53	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
102	20250108	120420	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8620	-60	5	-0.69	104785630	12168	95.45	8620	8700	8580	11280	6080	8680	8611.57	2.49	-950	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1407	4.45	0.40	12	0.07	1939.00	21592.00	9550	20240709	-9.74	7610	20240805	13.27	8790	-1.93	20250107	8460	1.89	20250102	9550	-9.74	20240709	7610	13.27	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
103	20250108	110419	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8640	-40	5	-0.46	92690130	10766	84.45	8620	8700	8580	11280	6080	8680	8609.52	2.49	-1347	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1410	4.46	0.40	12	0.07	1939.00	21592.00	9550	20240709	-9.53	7610	20240805	13.53	8790	-1.71	20250107	8460	2.13	20250102	9550	-9.53	20240709	7610	13.53	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
104	20250108	100420	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8600	-80	5	-0.92	46298800	5376	42.17	8620	8700	8580	11280	6080	8680	8612.13	2.49	-2659	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1403	4.44	0.40	12	0.03	1939.00	21592.00	9550	20240709	-9.95	7610	20240805	13.01	8790	-2.16	20250107	8460	1.65	20250102	9550	-9.95	20240709	7610	13.01	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
105	20250108	090422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	-50	5	-0.58	9897500	1149	9.01	8620	8630	8600	11280	6080	8680	8614.01	2.49	-548	8846	8762	8706	8622	8566	8805	8665	83	2600	500	6590	10	1	16318522	1408	4.45	0.40	12	0.01	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	8790	-1.82	20250107	8460	2.01	20250102	9550	-9.63	20240709	7610	13.40	20240805	1.10	N	037460	500	83 억	406858	N	N	0	N	N
106	20250107	160417	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8680	-30	5	-0.34	110165880	12693	57.33	8670	8790	8650	11320	6100	8710	8679.26	2.51	-3551	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1416	4.48	0.40	12	0.08	1939.00	21592.00	9550	20240709	-9.11	7610	20240805	14.06	8790	-1.25	20250107	8460	2.60	20250102	9550	-9.11	20240709	7610	14.06	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
107	20250107	150418	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8660	-50	5	-0.57	105706810	12179	55.01	8670	8790	8650	11320	6100	8710	8679.43	2.51	-3234	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1413	4.47	0.40	12	0.07	1939.00	21592.00	9550	20240709	-9.32	7610	20240805	13.80	8790	-1.48	20250107	8460	2.36	20250102	9550	-9.32	20240709	7610	13.80	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
108	20250107	140419	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	-20	5	-0.23	92458110	10650	48.11	8670	8790	8650	11320	6100	8710	8681.51	2.51	-2839	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1418	4.48	0.40	12	0.07	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	8790	-1.14	20250107	8460	2.72	20250102	9550	-9.01	20240709	7610	14.19	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
109	20250107	130418	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8660	-50	5	-0.57	82259580	9474	42.79	8670	8790	8650	11320	6100	8710	8682.67	2.51	-2525	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1413	4.47	0.40	12	0.06	1939.00	21592.00	9550	20240709	-9.32	7610	20240805	13.80	8790	-1.48	20250107	8460	2.36	20250102	9550	-9.32	20240709	7610	13.80	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
110	20250107	120418	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8710	0	3	0.00	72800960	8384	37.87	8670	8790	8650	11320	6100	8710	8683.32	2.51	-2088	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1421	4.49	0.40	12	0.05	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	8790	-0.91	20250107	8460	2.96	20250102	9550	-8.80	20240709	7610	14.45	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
111	20250107	110415	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	-20	5	-0.23	66634580	7675	34.67	8670	8790	8650	11320	6100	8710	8682.03	2.51	-1851	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1418	4.48	0.40	12	0.05	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	8790	-1.14	20250107	8460	2.72	20250102	9550	-9.01	20240709	7610	14.19	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
112	20250107	100420	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8700	-10	5	-0.11	64999810	7487	33.82	8670	8790	8650	11320	6100	8710	8681.69	2.51	-1817	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1420	4.49	0.40	12	0.05	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	8790	-1.02	20250107	8460	2.84	20250102	9550	-8.90	20240709	7610	14.32	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
113	20250107	090417	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	-20	5	-0.23	14260380	1640	7.41	8670	8790	8670	11320	6100	8710	8695.35	2.51	-390	8863	8786	8653	8576	8443	8825	8615	83	2610	500	6610	10	1	16318522	1418	4.48	0.40	12	0.01	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	8790	-1.14	20250107	8460	2.72	20250102	9550	-9.01	20240709	7610	14.19	20240805	1.09	N	037460	500	83 억	408925	N	N	0	N	N
114	20250106	160412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8710	190	2	2.23	191085440	22135	49.87	8520	8730	8520	11070	5970	8520	8632.73	2.48	3150	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1421	4.49	0.40	12	0.14	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	8730	-0.23	20250106	8460	2.96	20250102	9550	-8.80	20240709	7610	14.45	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
115	20250106	150413	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8690	170	2	2.00	171594590	19895	44.83	8520	8730	8520	11070	5970	8520	8625.01	2.48	2573	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1418	4.48	0.40	12	0.12	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	8730	-0.46	20250106	8460	2.72	20250102	9550	-9.01	20240709	7610	14.19	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
116	20250106	140414	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8720	200	2	2.35	162393650	18838	42.44	8520	8720	8520	11070	5970	8520	8620.54	2.48	2243	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1423	4.50	0.40	12	0.12	1939.00	21592.00	9550	20240709	-8.69	7610	20240805	14.59	8720	0.00	20250106	8460	3.07	20250102	9550	-8.69	20240709	7610	14.59	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
117	20250106	130412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8650	130	2	1.53	113756030	13238	29.83	8520	8650	8520	11070	5970	8520	8593.14	2.48	634	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1412	4.46	0.40	12	0.08	1939.00	21592.00	9550	20240709	-9.42	7610	20240805	13.67	8650	0.00	20250102	8460	2.25	20250102	9550	-9.42	20240709	7610	13.67	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
118	20250106	120411	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8620	100	2	1.17	91561550	10668	24.04	8520	8630	8520	11070	5970	8520	8582.82	2.48	852	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1407	4.45	0.40	12	0.07	1939.00	21592.00	9550	20240709	-9.74	7610	20240805	13.27	8650	-0.35	20250102	8460	1.89	20250102	9550	-9.74	20240709	7610	13.27	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
119	20250106	110412	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8610	90	2	1.06	61996410	7232	16.29	8520	8610	8520	11070	5970	8520	8572.51	2.48	-5	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1405	4.44	0.40	12	0.04	1939.00	21592.00	9550	20240709	-9.84	7610	20240805	13.14	8650	-0.46	20250102	8460	1.77	20250102	9550	-9.84	20240709	7610	13.14	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
120	20250106	100411	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8590	70	2	0.82	33679360	3936	8.87	8520	8600	8520	11070	5970	8520	8556.75	2.48	-1017	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1402	4.43	0.40	12	0.02	1939.00	21592.00	9550	20240709	-10.05	7610	20240805	12.88	8650	-0.69	20250102	8460	1.54	20250102	9550	-10.05	20240709	7610	12.88	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
121	20250106	090408	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	10	2	0.12	6943540	814	1.83	8520	8600	8520	11070	5970	8520	8530.15	2.48	-294	8620	8570	8520	8470	8420	8595	8495	83	2550	500	6470	10	1	16318522	1392	4.40	0.40	12	0.00	1939.00	21592.00	9550	20240709	-10.68	7610	20240805	12.09	8650	-1.39	20250102	8460	0.83	20250102	9550	-10.68	20240709	7610	12.09	20240805	1.11	N	037460	500	83 억	404678	N	N	0	N	N
122	20250103	160409	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8520	30	2	0.35	378702620	44363	87.73	8490	8570	8470	11030	5950	8490	8536.54	2.48	-1631	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1390	4.39	0.39	12	0.27	1939.00	21592.00	9550	20240709	-10.79	7610	20240805	11.96	8650	-1.50	20250102	8460	0.71	20250102	9550	-10.79	20240709	7610	11.96	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
123	20250103	150410	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8550	60	2	0.71	312739570	36638	72.45	8490	8570	8470	11030	5950	8490	8535.93	2.48	-1173	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1395	4.41	0.40	12	0.22	1939.00	21592.00	9550	20240709	-10.47	7610	20240805	12.35	8650	-1.16	20250102	8460	1.06	20250102	9550	-10.47	20240709	7610	12.35	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
124	20250103	140410	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8550	60	2	0.71	219114440	25684	50.79	8490	8570	8470	11030	5950	8490	8531.16	2.48	-331	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1395	4.41	0.40	12	0.16	1939.00	21592.00	9550	20240709	-10.47	7610	20240805	12.35	8650	-1.16	20250102	8460	1.06	20250102	9550	-10.47	20240709	7610	12.35	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
125	20250103	130409	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8560	70	2	0.82	119592880	14038	27.76	8490	8560	8470	11030	5950	8490	8519.22	2.48	921	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1397	4.41	0.40	12	0.09	1939.00	21592.00	9550	20240709	-10.37	7610	20240805	12.48	8650	-1.04	20250102	8460	1.18	20250102	9550	-10.37	20240709	7610	12.48	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
126	20250103	120409	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8550	60	2	0.71	86843150	10206	20.18	8490	8550	8470	11030	5950	8490	8509.03	2.48	1080	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1395	4.41	0.40	12	0.06	1939.00	21592.00	9550	20240709	-10.47	7610	20240805	12.35	8650	-1.16	20250102	8460	1.06	20250102	9550	-10.47	20240709	7610	12.35	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
127	20250103	110409	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8490	0	3	0.00	67323770	7918	15.66	8490	8540	8470	11030	5950	8490	8502.62	2.48	119	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1385	4.38	0.39	12	0.05	1939.00	21592.00	9550	20240709	-11.10	7610	20240805	11.56	8650	-1.85	20250102	8460	0.35	20250102	9550	-11.10	20240709	7610	11.56	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
128	20250103	100408	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8510	20	2	0.24	34944810	4110	8.13	8490	8540	8470	11030	5950	8490	8502.39	2.48	-850	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1389	4.39	0.39	12	0.03	1939.00	21592.00	9550	20240709	-10.89	7610	20240805	11.83	8650	-1.62	20250102	8460	0.59	20250102	9550	-10.89	20240709	7610	11.83	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
129	20250103	090409	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8490	0	3	0.00	1052160	124	0.25	8490	8490	8480	11030	5950	8490	8485.16	2.48	-40	8723	8606	8533	8416	8343	8570	8380	83	2540	500	6450	10	1	16318522	1385	4.38	0.39	12	0.00	1939.00	21592.00	9550	20240709	-11.10	7610	20240805	11.56	8650	-1.85	20250102	8460	0.35	20250102	9550	-11.10	20240709	7610	11.56	20240805	1.14	N	037460	500	83 억	404196	N	N	1	N	N
130	20250102	160407	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8490	-140	5	-1.62	429716340	50520	144.77	8630	8650	8460	11210	6050	8630	8505.87	2.49	-3786	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1385	4.38	0.39	12	0.31	1939.00	21592.00	9550	20240709	-11.10	7610	20240805	11.56	8650	-1.85	20250102	8460	0.35	20250102	9550	-11.10	20240709	7610	11.56	20240805	1.11	N	037460	500	83 억	407111	N	N	1	N	N
131	20250102	150408	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8470	-160	5	-1.85	395714680	46515	133.30	8630	8650	8460	11210	6050	8630	8507.25	2.49	-3320	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1382	4.37	0.39	12	0.29	1939.00	21592.00	9550	20240709	-11.31	7610	20240805	11.30	8650	-2.08	20250102	8460	0.12	20250102	9550	-11.31	20240709	7610	11.30	20240805	1.11	N	037460	500	83 억	407111	N	N	0	N	N
132	20250102	140405	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8510	-120	5	-1.39	349060010	41039	117.60	8630	8650	8460	11210	6050	8630	8505.57	2.49	-912	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1389	4.39	0.39	12	0.25	1939.00	21592.00	9550	20240709	-10.89	7610	20240805	11.83	8650	-1.62	20250102	8460	0.59	20250102	9550	-10.89	20240709	7610	11.83	20240805	1.11	N	037460	500	83 억	407111	N	N	0	N	N
133	20250102	130406	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8480	-150	5	-1.74	322746850	37941	108.73	8630	8650	8460	11210	6050	8630	8506.55	2.49	-89	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1384	4.37	0.39	12	0.23	1939.00	21592.00	9550	20240709	-11.20	7610	20240805	11.43	8650	-1.97	20250102	8460	0.24	20250102	9550	-11.20	20240709	7610	11.43	20240805	1.11	N	037460	500	83 억	407111	N	N	0	N	N
134	20250102	120406	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	-100	5	-1.16	154608040	18114	51.91	8630	8650	8500	11210	6050	8630	8535.28	2.49	-3839	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1392	4.40	0.40	12	0.11	1939.00	21592.00	9550	20240709	-10.68	7610	20240805	12.09	8650	-1.39	20250102	8500	0.35	20250102	9550	-10.68	20240709	7610	12.09	20240805	1.11	N	037460	500	83 억	407111	N	N	0	N	N
135	20250102	110358	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8540	-90	5	-1.04	66482780	7771	22.27	8630	8650	8500	11210	6050	8630	8555.24	2.49	1430	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1394	4.40	0.40	12	0.05	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	8650	-1.27	20250102	8500	0.47	20250102	9550	-10.58	20240709	7610	12.22	20240805	1.11	N	037460	500	83 억	407111	N	N	0	N	N
136	20250102	100404	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8620	-10	5	-0.12	3682680	427	1.22	8630	8650	8600	11210	6050	8630	8624.54	2.49	87	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1407	4.45	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.74	7610	20240805	13.27	8650	-0.35	20250102	8600	0.23	20250102	9550	-9.74	20240709	7610	13.27	20240805	1.11	N	037460	500	83 억	407111	N	N	0	N	N
137	20250102	090402	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8630	0	3	0.00	0	0	0.00	0	0	0	11210	6050	8630	0.00	2.49	0	8870	8750	8590	8470	8310	8810	8530	83	2580	500	6550	10	1	16318522	1408	4.45	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	0	0.00	0	0	0.00	0	9550	-9.63	20240709	7610	13.40	20240805	1.11	N	037460	500	83 억	407111	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History