KissMeData/065680/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

61 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	investmentCareful	shortOverheated
2	20250124	160621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21600	100	2	0.47	791244450	36515	119.36	21500	21950	21100	27950	15050	21500	21669.04	5.87	-4527	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2058	36.86	0.83	12	0.38	586.00	25902.00	22100	20240404	-2.26	11800	20240805	83.05	22100	-2.26	20250122	16610	30.04	20250102	22100	-2.26	20240404	11800	83.05	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
3	20250124	150621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	0	3	0.00	765476550	35315	115.43	21500	21950	21100	27950	15050	21500	21675.68	5.87	-4532	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2049	36.69	0.83	12	0.37	586.00	25902.00	22100	20240404	-2.71	11800	20240805	82.20	22100	-2.71	20250122	16610	29.44	20250102	22100	-2.71	20240404	11800	82.20	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
4	20250124	140620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	300	2	1.40	587826750	27135	88.70	21500	21950	21100	27950	15050	21500	21663.05	5.87	-671	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2078	37.20	0.84	12	0.28	586.00	25902.00	22100	20240404	-1.36	11800	20240805	84.75	22100	-1.36	20250122	16610	31.25	20250102	22100	-1.36	20240404	11800	84.75	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
5	20250124	130621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	300	2	1.40	486480500	22469	73.44	21500	21950	21100	27950	15050	21500	21651.19	5.87	-942	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2078	37.20	0.84	12	0.24	586.00	25902.00	22100	20240404	-1.36	11800	20240805	84.75	22100	-1.36	20250122	16610	31.25	20250102	22100	-1.36	20240404	11800	84.75	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
6	20250124	120618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21800	300	2	1.40	416927300	19287	63.04	21500	21950	21100	27950	15050	21500	21617.01	5.87	296	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2078	37.20	0.84	12	0.20	586.00	25902.00	22100	20240404	-1.36	11800	20240805	84.75	22100	-1.36	20250122	16610	31.25	20250102	22100	-1.36	20240404	11800	84.75	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
7	20250124	110621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	0	3	0.00	246260750	11474	37.51	21500	21850	21100	27950	15050	21500	21462.50	5.87	-526	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2049	36.69	0.83	12	0.12	586.00	25902.00	22100	20240404	-2.71	11800	20240805	82.20	22100	-2.71	20250122	16610	29.44	20250102	22100	-2.71	20240404	11800	82.20	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
8	20250124	100618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21600	100	2	0.47	165372750	7693	25.15	21500	21850	21250	27950	15050	21500	21496.52	5.87	-1598	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2058	36.86	0.83	12	0.08	586.00	25902.00	22100	20240404	-2.26	11800	20240805	83.05	22100	-2.26	20250122	16610	30.04	20250102	22100	-2.26	20240404	11800	83.05	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
9	20250124	090621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	-150	5	-0.70	19899600	932	3.05	21500	21500	21250	27950	15050	21500	21351.50	5.87	53	22266	21882	21516	21132	20766	21700	20950	50	6450	500	15480	50	1	9530000	2035	36.43	0.82	12	0.01	586.00	25902.00	22100	20240404	-3.39	11800	20240805	80.93	22100	-3.39	20250122	16610	28.54	20250102	22100	-3.39	20240404	11800	80.93	20240805	4.04	N	065680	500	49 억	559041	N	N	N	N
10	20250123	160619	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21500	-100	5	-0.46	658139550	30525	36.25	21550	21900	21150	28050	15150	21600	21560.67	5.97	-10297	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2049	36.69	0.83	12	0.32	586.00	25902.00	22100	20240404	-2.71	11800	20240805	82.20	22100	-2.71	20250122	16610	29.44	20250102	22100	-2.71	20240404	11800	82.20	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
11	20250123	150617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	-150	5	-0.69	615708450	28547	33.90	21550	21900	21150	28050	15150	21600	21568.24	5.97	-9430	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2044	36.60	0.83	12	0.30	586.00	25902.00	22100	20240404	-2.94	11800	20240805	81.78	22100	-2.94	20250122	16610	29.14	20250102	22100	-2.94	20240404	11800	81.78	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
12	20250123	140618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21650	50	2	0.23	498091650	23073	27.40	21550	21900	21150	28050	15150	21600	21587.64	5.97	-9438	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2063	36.95	0.84	12	0.24	586.00	25902.00	22100	20240404	-2.04	11800	20240805	83.47	22100	-2.04	20250122	16610	30.34	20250102	22100	-2.04	20240404	11800	83.47	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
13	20250123	130616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21750	150	2	0.69	415528400	19275	22.89	21550	21900	21150	28050	15150	21600	21557.89	5.97	-6912	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2073	37.12	0.84	12	0.20	586.00	25902.00	22100	20240404	-1.58	11800	20240805	84.32	22100	-1.58	20250122	16610	30.95	20250102	22100	-1.58	20240404	11800	84.32	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
14	20250123	120617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21550	-50	5	-0.23	356161950	16531	19.63	21550	21900	21150	28050	15150	21600	21545.09	5.97	-5717	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2054	36.77	0.83	12	0.17	586.00	25902.00	22100	20240404	-2.49	11800	20240805	82.63	22100	-2.49	20250122	16610	29.74	20250102	22100	-2.49	20240404	11800	82.63	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
15	20250123	110610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21400	-200	5	-0.93	321301000	14907	17.70	21550	21900	21150	28050	15150	21600	21553.70	5.97	-4813	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2039	36.52	0.83	12	0.16	586.00	25902.00	22100	20240404	-3.17	11800	20240805	81.36	22100	-3.17	20250122	16610	28.84	20250102	22100	-3.17	20240404	11800	81.36	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
16	20250123	100616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	-150	5	-0.69	249630650	11575	13.75	21550	21900	21150	28050	15150	21600	21566.36	5.97	-3680	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2044	36.60	0.83	12	0.12	586.00	25902.00	22100	20240404	-2.94	11800	20240805	81.78	22100	-2.94	20250122	16610	29.14	20250102	22100	-2.94	20240404	11800	81.78	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
17	20250123	090616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	-150	5	-0.69	13925300	650	0.77	21550	21550	21400	28050	15150	21600	21423.54	5.97	-7	22766	22182	21516	20932	20266	22475	21225	50	6450	500	15550	50	1	9530000	2044	36.60	0.83	12	0.01	586.00	25902.00	22100	20240404	-2.94	11800	20240805	81.78	22100	-2.94	20250122	16610	29.14	20250102	22100	-2.94	20240404	11800	81.78	20240805	4.03	N	065680	500	49 억	569281	N	N	N	N
18	20250122	160612	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	21600	400	2	1.89	1817155100	84189	30.84	21050	22100	20850	27550	14850	21200	21584.23	6.09	-11678	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2058	36.86	0.83	12	0.88	586.00	25902.00	22100	20240404	-2.26	11800	20240805	83.05	22100	-2.26	20250122	16610	30.04	20250102	22100	-2.26	20240404	11800	83.05	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
19	20250122	150613	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	21650	450	2	2.12	1756305550	81372	29.81	21050	22100	20850	27550	14850	21200	21583.66	6.09	-10178	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2063	36.95	0.84	12	0.85	586.00	25902.00	22100	20240404	-2.04	11800	20240805	83.47	22100	-2.04	20250122	16610	30.34	20250102	22100	-2.04	20240404	11800	83.47	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
20	20250122	140611	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	21550	350	2	1.65	1562867850	72445	26.54	21050	22100	20850	27550	14850	21200	21573.16	6.09	-6012	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2054	36.77	0.83	12	0.76	586.00	25902.00	22100	20240404	-2.49	11800	20240805	82.63	22100	-2.49	20250122	16610	29.74	20250102	22100	-2.49	20240404	11800	82.63	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
21	20250122	130614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21650	450	2	2.12	1138627100	52963	19.40	21050	22000	20850	27550	14850	21200	21498.54	6.09	-6609	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2063	36.95	0.84	12	0.56	586.00	25902.00	22100	20240404	-2.04	11800	20240805	83.47	22000	-1.59	20250122	16610	30.34	20250102	22100	-2.04	20240404	11800	83.47	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
22	20250122	120612	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21750	550	2	2.59	719566800	33692	12.34	21050	21750	20850	27550	14850	21200	21357.20	6.09	-10509	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2073	37.12	0.84	12	0.35	586.00	25902.00	22100	20240404	-1.58	11800	20240805	84.32	21800	-0.23	20250121	16610	30.95	20250102	22100	-1.58	20240404	11800	84.32	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
23	20250122	110613	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	100	2	0.47	539848000	25349	9.29	21050	21700	20850	27550	14850	21200	21296.62	6.09	-10492	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2030	36.35	0.82	12	0.27	586.00	25902.00	22100	20240404	-3.62	11800	20240805	80.51	21800	-2.29	20250121	16610	28.24	20250102	22100	-3.62	20240404	11800	80.51	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
24	20250122	100613	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21450	250	2	1.18	378688400	17829	6.53	21050	21700	20850	27550	14850	21200	21240.02	6.09	-7718	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2044	36.60	0.83	12	0.19	586.00	25902.00	22100	20240404	-2.94	11800	20240805	81.78	21800	-1.61	20250121	16610	29.14	20250102	22100	-2.94	20240404	11800	81.78	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
25	20250122	090614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21050	-150	5	-0.71	44350450	2111	0.77	21050	21100	20850	27550	14850	21200	21009.21	6.09	271	22813	22006	20993	20186	19173	22410	20590	50	6350	500	15260	50	1	9530000	2006	35.92	0.81	12	0.02	586.00	25902.00	22100	20240404	-4.75	11800	20240805	78.39	21800	-3.44	20250121	16610	26.73	20250102	22100	-4.75	20240404	11800	78.39	20240805	3.91	N	065680	500	49 억	580033	N	N	N	N
26	20250121	160609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	1100	2	5.47	3881305360	182940	111.03	19980	21800	19980	26100	14100	20100	21216.28	5.74	31729	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	2020	36.18	0.82	12	1.92	586.00	25902.00	22100	20240404	-4.07	11800	20240805	79.66	21800	-2.75	20250121	16610	27.63	20250102	22100	-4.07	20240404	11800	79.66	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
27	20250121	150611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21350	1250	2	6.22	3753061210	176898	107.36	19980	21800	19980	26100	14100	20100	21215.97	5.74	30718	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	2035	36.43	0.82	12	1.86	586.00	25902.00	22100	20240404	-3.39	11800	20240805	80.93	21800	-2.06	20250121	16610	28.54	20250102	22100	-3.39	20240404	11800	80.93	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
28	20250121	140611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	1200	2	5.97	3537700110	166748	101.20	19980	21800	19980	26100	14100	20100	21215.85	5.74	27860	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	2030	36.35	0.82	12	1.75	586.00	25902.00	22100	20240404	-3.62	11800	20240805	80.51	21800	-2.29	20250121	16610	28.24	20250102	22100	-3.62	20240404	11800	80.51	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
29	20250121	130610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21200	1100	2	5.47	3364633260	158638	96.28	19980	21800	19980	26100	14100	20100	21209.51	5.74	28109	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	2020	36.18	0.82	12	1.66	586.00	25902.00	22100	20240404	-4.07	11800	20240805	79.66	21800	-2.75	20250121	16610	27.63	20250102	22100	-4.07	20240404	11800	79.66	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
30	20250121	120601	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21700	1600	2	7.96	3144254960	148294	90.00	19980	21800	19980	26100	14100	20100	21202.85	5.74	25769	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	2068	37.03	0.84	12	1.56	586.00	25902.00	22100	20240404	-1.81	11800	20240805	83.90	21800	-0.46	20250121	16610	30.64	20250102	22100	-1.81	20240404	11800	83.90	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
31	20250121	110543	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21300	1200	2	5.97	2373993310	112488	68.27	19980	21600	19980	26100	14100	20100	21104.42	5.74	4723	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	2030	36.35	0.82	12	1.18	586.00	25902.00	22100	20240404	-3.62	11800	20240805	80.51	21600	-1.39	20250121	16610	28.24	20250102	22100	-3.62	20240404	11800	80.51	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
32	20250121	100538	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	21250	1150	2	5.72	1909821160	90570	54.97	19980	21600	19980	26100	14100	20100	21086.70	5.74	-661	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	2025	36.26	0.82	12	0.95	586.00	25902.00	22100	20240404	-3.85	11800	20240805	80.08	21600	-1.62	20250121	16610	27.93	20250102	22100	-3.85	20240404	11800	80.08	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
33	20250121	090611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	500	2	2.49	46692510	2282	1.38	19980	20700	19980	26100	14100	20100	20461.38	5.74	16	21300	20700	20150	19550	19000	21000	19850	50	6000	500	14470	50	1	9530000	1963	35.15	0.80	12	0.02	586.00	25902.00	22100	20240404	-6.79	11800	20240805	74.58	20750	-0.72	20250120	16610	24.02	20250102	22100	-6.79	20240404	11800	74.58	20240805	3.93	N	065680	500	49 억	546716	N	N	N	N
34	20250120	160608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20100	500	2	2.55	3327078280	164755	119.10	19600	20750	19600	25450	13720	19600	20195.14	5.47	24064	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	50	1	9530000	1916	34.30	0.78	12	1.73	586.00	25902.00	22100	20240404	-9.05	11800	20240805	70.34	20750	-3.13	20250120	16610	21.01	20250102	22100	-9.05	20240404	11800	70.34	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
35	20250120	150610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20200	600	2	3.06	3098859330	153445	110.92	19600	20750	19600	25450	13720	19600	20195.26	5.47	23101	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	50	1	9530000	1925	34.47	0.78	12	1.61	586.00	25902.00	22100	20240404	-8.60	11800	20240805	71.19	20750	-2.65	20250120	16610	21.61	20250102	22100	-8.60	20240404	11800	71.19	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
36	20250120	140608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19900	300	2	1.53	2497737900	123505	89.28	19600	20750	19600	25450	13720	19600	20223.80	5.47	11435	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	10	1	9530000	1896	33.96	0.77	12	1.30	586.00	25902.00	22100	20240404	-9.95	11800	20240805	68.64	20750	-4.10	20250120	16610	19.81	20250102	22100	-9.95	20240404	11800	68.64	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
37	20250120	130608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19950	350	2	1.79	2262781130	111720	80.76	19600	20750	19600	25450	13720	19600	20254.06	5.47	6938	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	10	1	9530000	1901	34.04	0.77	12	1.17	586.00	25902.00	22100	20240404	-9.73	11800	20240805	69.07	20750	-3.86	20250120	16610	20.11	20250102	22100	-9.73	20240404	11800	69.07	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
38	20250120	120610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19990	390	2	1.99	2046405760	100878	72.92	19600	20750	19600	25450	13720	19600	20285.97	5.47	2291	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	10	1	9530000	1905	34.11	0.77	12	1.06	586.00	25902.00	22100	20240404	-9.55	11800	20240805	69.41	20750	-3.66	20250120	16610	20.35	20250102	22100	-9.55	20240404	11800	69.41	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
39	20250120	110610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20150	550	2	2.81	1788460580	88051	63.65	19600	20750	19600	25450	13720	19600	20311.68	5.47	-1547	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	50	1	9530000	1920	34.39	0.78	12	0.92	586.00	25902.00	22100	20240404	-8.82	11800	20240805	70.76	20750	-2.89	20250120	16610	21.31	20250102	22100	-8.82	20240404	11800	70.76	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
40	20250120	100609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	20600	1000	2	5.10	1268580570	62332	45.06	19600	20750	19600	25450	13720	19600	20352.04	5.47	-3649	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	50	1	9530000	1963	35.15	0.80	12	0.65	586.00	25902.00	22100	20240404	-6.79	11800	20240805	74.58	20750	-0.72	20250120	16610	24.02	20250102	22100	-6.79	20240404	11800	74.58	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
41	20250120	090610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19790	190	2	0.97	25313050	1274	0.92	19600	20050	19600	25450	13720	19600	19869.80	5.47	-652	20646	20122	19676	19152	18706	20385	19415	50	5850	500	14110	10	1	9530000	1886	33.77	0.76	12	0.01	586.00	25902.00	22100	20240404	-10.45	11800	20240805	67.71	20200	-2.03	20250117	16610	19.15	20250102	22100	-10.45	20240404	11800	67.71	20240805	4.08	N	065680	500	49 억	521051	N	N	N	N
42	20250117	160607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19600	330	2	1.71	2725151550	138335	29.83	19270	20200	19230	25050	13490	19270	19699.65	5.48	-1332	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1868	33.45	0.76	12	1.45	586.00	25902.00	22100	20240404	-11.31	11800	20240805	66.10	20200	-2.97	20250117	16610	18.00	20250102	22100	-11.31	20240404	11800	66.10	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
43	20250117	150609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19630	360	2	1.87	2591917300	131537	28.36	19270	20200	19230	25050	13490	19270	19704.85	5.48	-2242	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1871	33.50	0.76	12	1.38	586.00	25902.00	22100	20240404	-11.18	11800	20240805	66.36	20200	-2.82	20250117	16610	18.18	20250102	22100	-11.18	20240404	11800	66.36	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
44	20250117	140609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19600	330	2	1.71	2223362580	112805	24.32	19270	20200	19230	25050	13490	19270	19709.79	5.48	-8669	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1868	33.45	0.76	12	1.18	586.00	25902.00	22100	20240404	-11.31	11800	20240805	66.10	20200	-2.97	20250117	16610	18.00	20250102	22100	-11.31	20240404	11800	66.10	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
45	20250117	130608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19750	480	2	2.49	1796291280	91187	19.66	19270	20200	19230	25050	13490	19270	19698.98	5.48	-2594	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1882	33.70	0.76	12	0.96	586.00	25902.00	22100	20240404	-10.63	11800	20240805	67.37	20200	-2.23	20250117	16610	18.90	20250102	22100	-10.63	20240404	11800	67.37	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
46	20250117	120609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19760	490	2	2.54	1622531740	82389	17.76	19270	20200	19230	25050	13490	19270	19693.55	5.48	-1570	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1883	33.72	0.76	12	0.86	586.00	25902.00	22100	20240404	-10.59	11800	20240805	67.46	20200	-2.18	20250117	16610	18.96	20250102	22100	-10.59	20240404	11800	67.46	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
47	20250117	110609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19560	290	2	1.50	1540128600	78204	16.86	19270	20200	19230	25050	13490	19270	19693.73	5.48	37	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1864	33.38	0.76	12	0.82	586.00	25902.00	22100	20240404	-11.49	11800	20240805	65.76	20200	-3.17	20250117	16610	17.76	20250102	22100	-11.49	20240404	11800	65.76	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
48	20250117	100609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19390	120	2	0.62	1302440170	65999	14.23	19270	20200	19230	25050	13490	19270	19734.24	5.48	-1215	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1848	33.09	0.75	12	0.69	586.00	25902.00	22100	20240404	-12.26	11800	20240805	64.32	20200	-4.01	20250117	16610	16.74	20250102	22100	-12.26	20240404	11800	64.32	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
49	20250117	090610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19490	220	2	1.14	38425270	1991	0.43	19270	19490	19230	25050	13490	19270	19299.48	5.48	-870	20563	19916	18733	18086	16903	20240	18410	50	5780	500	13870	10	1	9530000	1857	33.26	0.75	12	0.02	586.00	25902.00	22100	20240404	-11.81	11800	20240805	65.17	19490	0.00	20250117	16610	17.34	20250102	22100	-11.81	20240404	11800	65.17	20240805	4.08	N	065680	500	49 억	522091	N	N	N	N
50	20250116	160605	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19270	1780	2	10.18	6097143150	325882	385.55	17550	19380	17550	22700	12250	17490	18707.91	4.66	77584	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1836	32.88	0.74	12	3.42	586.00	25902.00	22100	20240404	-12.81	11800	20240805	63.31	19380	-0.57	20250116	16610	16.01	20250102	22100	-12.81	20240404	11800	63.31	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
51	20250116	150540	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	19300	1810	2	10.35	5138473370	276124	326.69	17550	19300	17550	22700	12250	17490	18609.30	4.66	66298	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1839	32.94	0.75	12	2.90	586.00	25902.00	22100	20240404	-12.67	11800	20240805	63.56	19300	0.00	20250116	16610	16.20	20250102	22100	-12.67	20240404	11800	63.56	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
52	20250116	140607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18340	850	2	4.86	2908161630	158983	188.09	17550	18900	17550	22700	12250	17490	18292.28	4.66	39043	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1748	31.30	0.71	12	1.67	586.00	25902.00	22100	20240404	-17.01	11800	20240805	55.42	19000	-3.47	20250109	16610	10.42	20250102	22100	-17.01	20240404	11800	55.42	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
53	20250116	130607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18130	640	2	3.66	2426499520	132577	156.85	17550	18900	17550	22700	12250	17490	18302.57	4.66	31922	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1728	30.94	0.70	12	1.39	586.00	25902.00	22100	20240404	-17.96	11800	20240805	53.64	19000	-4.58	20250109	16610	9.15	20250102	22100	-17.96	20240404	11800	53.64	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
54	20250116	120608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18140	650	2	3.72	1958966890	106822	126.38	17550	18900	17550	22700	12250	17490	18338.61	4.66	20065	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1729	30.96	0.70	12	1.12	586.00	25902.00	22100	20240404	-17.92	11800	20240805	53.73	19000	-4.53	20250109	16610	9.21	20250102	22100	-17.92	20240404	11800	53.73	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
55	20250116	110608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18390	900	2	5.15	1373830100	74897	88.61	17550	18900	17550	22700	12250	17490	18342.93	4.66	10068	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1753	31.38	0.71	12	0.79	586.00	25902.00	22100	20240404	-16.79	11800	20240805	55.85	19000	-3.21	20250109	16610	10.72	20250102	22100	-16.79	20240404	11800	55.85	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
56	20250116	100608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18260	770	2	4.40	726939690	40043	47.38	17550	18640	17550	22700	12250	17490	18153.98	4.66	-1705	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1740	31.16	0.70	12	0.42	586.00	25902.00	22100	20240404	-17.38	11800	20240805	54.75	19000	-3.89	20250109	16610	9.93	20250102	22100	-17.38	20240404	11800	54.75	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
57	20250116	090609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18300	810	2	4.63	128950090	7288	8.62	17550	18300	17550	22700	12250	17490	17693.48	4.66	1061	18256	17872	17496	17112	16736	17685	16925	50	5210	500	12590	10	1	9530000	1744	31.23	0.71	12	0.08	586.00	25902.00	22100	20240404	-17.19	11800	20240805	55.08	19000	-3.68	20250109	16610	10.17	20250102	22100	-17.19	20240404	11800	55.08	20240805	4.15	N	065680	500	49 억	444033	N	N	N	N
58	20250115	160605	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17490	-460	5	-2.56	1463984910	84493	315.81	17870	17880	17120	23300	12570	17950	17326.70	4.56	9158	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1667	29.85	0.68	12	0.89	586.00	25902.00	22100	20240404	-20.86	11800	20240805	48.22	19000	-7.95	20250109	16610	5.30	20250102	22100	-20.86	20240404	11800	48.22	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
59	20250115	150607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17250	-700	5	-3.90	1194992750	69050	258.09	17870	17880	17120	23300	12570	17950	17306.19	4.56	9337	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1644	29.44	0.67	12	0.72	586.00	25902.00	22100	20240404	-21.95	11800	20240805	46.19	19000	-9.21	20250109	16610	3.85	20250102	22100	-21.95	20240404	11800	46.19	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
60	20250115	140607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17220	-730	5	-4.07	952517420	54982	205.51	17870	17880	17120	23300	12570	17950	17324.17	4.56	3368	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1641	29.39	0.66	12	0.58	586.00	25902.00	22100	20240404	-22.08	11800	20240805	45.93	19000	-9.37	20250109	16610	3.67	20250102	22100	-22.08	20240404	11800	45.93	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
61	20250115	130606	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17460	-490	5	-2.73	742454260	42907	160.38	17870	17880	17120	23300	12570	17950	17303.80	4.56	3397	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1664	29.80	0.67	12	0.45	586.00	25902.00	22100	20240404	-21.00	11800	20240805	47.97	19000	-8.11	20250109	16610	5.12	20250102	22100	-21.00	20240404	11800	47.97	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
62	20250115	120559	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17360	-590	5	-3.29	715019640	41333	154.49	17870	17880	17120	23300	12570	17950	17299.00	4.56	3693	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1654	29.62	0.67	12	0.43	586.00	25902.00	22100	20240404	-21.45	11800	20240805	47.12	19000	-8.63	20250109	16610	4.52	20250102	22100	-21.45	20240404	11800	47.12	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
63	20250115	110606	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17210	-740	5	-4.12	436005630	25081	93.75	17870	17880	17130	23300	12570	17950	17383.90	4.56	-2789	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1640	29.37	0.66	12	0.26	586.00	25902.00	22100	20240404	-22.13	11800	20240805	45.85	19000	-9.42	20250109	16610	3.61	20250102	22100	-22.13	20240404	11800	45.85	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
64	20250115	100606	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17410	-540	5	-3.01	290005240	16656	62.26	17870	17880	17130	23300	12570	17950	17411.46	4.56	-2693	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1659	29.71	0.67	12	0.17	586.00	25902.00	22100	20240404	-21.22	11800	20240805	47.54	19000	-8.37	20250109	16610	4.82	20250102	22100	-21.22	20240404	11800	47.54	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
65	20250115	090608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17760	-190	5	-1.06	5153090	289	1.08	17870	17880	17760	23300	12570	17950	17830.76	4.56	-204	18443	18196	17853	17606	17263	18025	17435	50	5350	500	12920	10	1	9530000	1693	30.31	0.69	12	0.00	586.00	25902.00	22100	20240404	-19.64	11800	20240805	50.51	19000	-6.53	20250109	16610	6.92	20250102	22100	-19.64	20240404	11800	50.51	20240805	4.26	N	065680	500	49 억	434874	N	N	N	N
66	20250114	160552	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17950	-20	5	-0.11	477453480	26693	28.62	18000	18100	17510	23350	12580	17970	17886.84	4.58	-1406	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1711	30.63	0.69	12	0.28	586.00	25902.00	22100	20240404	-18.78	11800	20240805	52.12	19000	-5.53	20250109	16610	8.07	20250102	22100	-18.78	20240404	11800	52.12	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
67	20250114	150603	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17960	-10	5	-0.06	448282760	25065	26.88	18000	18100	17510	23350	12580	17970	17884.81	4.58	-644	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1712	30.65	0.69	12	0.26	586.00	25902.00	22100	20240404	-18.73	11800	20240805	52.20	19000	-5.47	20250109	16610	8.13	20250102	22100	-18.73	20240404	11800	52.20	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
68	20250114	140603	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17810	-160	5	-0.89	299250800	16763	17.98	18000	18100	17510	23350	12580	17970	17851.86	4.58	959	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1697	30.39	0.69	12	0.18	586.00	25902.00	22100	20240404	-19.41	11800	20240805	50.93	19000	-6.26	20250109	16610	7.22	20250102	22100	-19.41	20240404	11800	50.93	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
69	20250114	130603	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17940	-30	5	-0.17	279329050	15648	16.78	18000	18100	17510	23350	12580	17970	17850.78	4.58	775	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1710	30.61	0.69	12	0.16	586.00	25902.00	22100	20240404	-18.82	11800	20240805	52.03	19000	-5.58	20250109	16610	8.01	20250102	22100	-18.82	20240404	11800	52.03	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
70	20250114	120600	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17970	0	3	0.00	219319200	12300	13.19	18000	18100	17510	23350	12580	17970	17830.83	4.58	715	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1713	30.67	0.69	12	0.13	586.00	25902.00	22100	20240404	-18.69	11800	20240805	52.29	19000	-5.42	20250109	16610	8.19	20250102	22100	-18.69	20240404	11800	52.29	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
71	20250114	110601	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17670	-300	5	-1.67	175299350	9826	10.54	18000	18100	17510	23350	12580	17970	17840.36	4.58	178	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1684	30.15	0.68	12	0.10	586.00	25902.00	22100	20240404	-20.05	11800	20240805	49.75	19000	-7.00	20250109	16610	6.38	20250102	22100	-20.05	20240404	11800	49.75	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
72	20250114	100600	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17860	-110	5	-0.61	132079770	7379	7.91	18000	18100	17510	23350	12580	17970	17899.41	4.58	-1254	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1702	30.48	0.69	12	0.08	586.00	25902.00	22100	20240404	-19.19	11800	20240805	51.36	19000	-6.00	20250109	16610	7.53	20250102	22100	-19.19	20240404	11800	51.36	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
73	20250114	090602	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18030	60	2	0.33	25631020	1423	1.53	18000	18100	17910	23350	12580	17970	18011.96	4.58	1066	19090	18530	18250	17690	17410	18390	17550	50	5380	500	12930	10	1	9530000	1718	30.77	0.70	12	0.01	586.00	25902.00	22100	20240404	-18.42	11800	20240805	52.80	19000	-5.11	20250109	16610	8.55	20250102	22100	-18.42	20240404	11800	52.80	20240805	4.18	N	065680	500	49 억	436147	N	N	N	N
74	20250113	160555	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17970	-750	5	-4.01	1702066090	93188	129.00	18680	18810	17970	24300	13110	18720	18264.87	4.52	5448	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1713	30.67	0.69	12	0.98	586.00	25902.00	22100	20240404	-18.69	11800	20240805	52.29	19000	-5.42	20250109	16610	8.19	20250102	22100	-18.69	20240404	11800	52.29	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
75	20250113	150557	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18170	-550	5	-2.94	1630210650	89211	123.49	18680	18810	17970	24300	13110	18720	18273.65	4.52	5133	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1732	31.01	0.70	12	0.94	586.00	25902.00	22100	20240404	-17.78	11800	20240805	53.98	19000	-4.37	20250109	16610	9.39	20250102	22100	-17.78	20240404	11800	53.98	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
76	20250113	140551	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18010	-710	5	-3.79	1370162610	74801	103.55	18680	18810	17970	24300	13110	18720	18317.44	4.52	1911	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1716	30.73	0.70	12	0.78	586.00	25902.00	22100	20240404	-18.51	11800	20240805	52.63	19000	-5.21	20250109	16610	8.43	20250102	22100	-18.51	20240404	11800	52.63	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
77	20250113	130549	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18080	-640	5	-3.42	1228844450	66962	92.69	18680	18810	17970	24300	13110	18720	18351.37	4.52	-382	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1723	30.85	0.70	12	0.70	586.00	25902.00	22100	20240404	-18.19	11800	20240805	53.22	19000	-4.84	20250109	16610	8.85	20250102	22100	-18.19	20240404	11800	53.22	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
78	20250113	120550	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18000	-720	5	-3.85	1002984400	54454	75.38	18680	18810	17990	24300	13110	18720	18418.93	4.52	-2700	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1715	30.72	0.69	12	0.57	586.00	25902.00	22100	20240404	-18.55	11800	20240805	52.54	19000	-5.26	20250109	16610	8.37	20250102	22100	-18.55	20240404	11800	52.54	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
79	20250113	110550	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18250	-470	5	-2.51	806203510	43615	60.38	18680	18810	18200	24300	13110	18720	18484.55	4.52	-3040	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1739	31.14	0.70	12	0.46	586.00	25902.00	22100	20240404	-17.42	11800	20240805	54.66	19000	-3.95	20250109	16610	9.87	20250102	22100	-17.42	20240404	11800	54.66	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
80	20250113	100549	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18490	-230	5	-1.23	479978170	25813	35.73	18680	18810	18360	24300	13110	18720	18594.44	4.52	-3888	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1762	31.55	0.71	12	0.27	586.00	25902.00	22100	20240404	-16.33	11800	20240805	56.69	19000	-2.68	20250109	16610	11.32	20250102	22100	-16.33	20240404	11800	56.69	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
81	20250113	090554	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18600	-120	5	-0.64	16572050	893	1.24	18680	18680	18430	24300	13110	18720	18557.73	4.52	121	19293	19006	18673	18386	18053	18840	18220	50	5580	500	13470	10	1	9530000	1773	31.74	0.72	12	0.01	586.00	25902.00	22100	20240404	-15.84	11800	20240805	57.63	19000	-2.11	20250109	16610	11.98	20250102	22100	-15.84	20240404	11800	57.63	20240805	4.29	N	065680	500	49 억	430589	N	N	N	N
82	20250110	160546	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18720	-250	5	-1.32	1343680120	72066	102.03	18820	18960	18340	24650	13280	18970	18645.06	4.68	-15647	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1784	31.95	0.72	12	0.76	586.00	25902.00	22100	20240404	-15.29	11800	20240805	58.64	19000	-1.47	20250109	16610	12.70	20250102	22100	-15.29	20240404	11800	58.64	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
83	20250110	150546	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18380	-590	5	-3.11	1148922380	61569	87.17	18820	18960	18380	24650	13280	18970	18660.73	4.68	-16814	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1752	31.37	0.71	12	0.65	586.00	25902.00	22100	20240404	-16.83	11800	20240805	55.76	19000	-3.26	20250109	16610	10.66	20250102	22100	-16.83	20240404	11800	55.76	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
84	20250110	140548	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18440	-530	5	-2.79	610330510	32720	46.32	18820	18960	18440	24650	13280	18970	18653.13	4.68	-4025	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1757	31.47	0.71	12	0.34	586.00	25902.00	22100	20240404	-16.56	11800	20240805	56.27	19000	-2.95	20250109	16610	11.02	20250102	22100	-16.56	20240404	11800	56.27	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
85	20250110	130546	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18690	-280	5	-1.48	565889380	30326	42.94	18820	18960	18440	24650	13280	18970	18660.21	4.68	-1906	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1781	31.89	0.72	12	0.32	586.00	25902.00	22100	20240404	-15.43	11800	20240805	58.39	19000	-1.63	20250109	16610	12.52	20250102	22100	-15.43	20240404	11800	58.39	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
86	20250110	120547	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18610	-360	5	-1.90	544153860	29159	41.28	18820	18960	18440	24650	13280	18970	18661.61	4.68	-1669	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1774	31.76	0.72	12	0.31	586.00	25902.00	22100	20240404	-15.79	11800	20240805	57.71	19000	-2.05	20250109	16610	12.04	20250102	22100	-15.79	20240404	11800	57.71	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
87	20250110	110547	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18620	-350	5	-1.85	428662290	22923	32.45	18820	18960	18520	24650	13280	18970	18700.10	4.68	-1721	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1774	31.77	0.72	12	0.24	586.00	25902.00	22100	20240404	-15.75	11800	20240805	57.80	19000	-2.00	20250109	16610	12.10	20250102	22100	-15.75	20240404	11800	57.80	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
88	20250110	100544	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18690	-280	5	-1.48	313925540	16757	23.72	18820	18960	18560	24650	13280	18970	18733.99	4.68	-1614	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1781	31.89	0.72	12	0.18	586.00	25902.00	22100	20240404	-15.43	11800	20240805	58.39	19000	-1.63	20250109	16610	12.52	20250102	22100	-15.43	20240404	11800	58.39	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
89	20250110	090548	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18580	-390	5	-2.06	13343520	716	1.01	18820	18820	18580	24650	13280	18970	18636.20	4.68	-353	19556	19262	18706	18412	17856	19410	18560	50	5680	500	13650	10	1	9530000	1771	31.71	0.72	12	0.01	586.00	25902.00	22100	20240404	-15.93	11800	20240805	57.46	19000	-2.21	20250109	16610	11.86	20250102	22100	-15.93	20240404	11800	57.46	20240805	4.22	N	065680	500	49 억	446225	N	N	N	N
90	20250109	160543	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18970	450	2	2.43	1306583520	70451	64.78	18800	19000	18150	24050	12970	18520	18545.69	4.79	-10506	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1808	32.37	0.73	12	0.74	586.00	25902.00	22100	20240404	-14.16	11800	20240805	60.76	19000	-0.16	20250109	16610	14.21	20250102	22100	-14.16	20240404	11800	60.76	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
91	20250109	150545	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18970	450	2	2.43	1231053100	66467	61.12	18800	19000	18150	24050	12970	18520	18521.27	4.79	-9418	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1808	32.37	0.73	12	0.70	586.00	25902.00	22100	20240404	-14.16	11800	20240805	60.76	19000	-0.16	20250109	16610	14.21	20250102	22100	-14.16	20240404	11800	60.76	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
92	20250109	140545	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18410	-110	5	-0.59	884785750	48106	44.24	18800	18800	18150	24050	12970	18520	18392.42	4.79	-9908	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1754	31.42	0.71	12	0.50	586.00	25902.00	22100	20240404	-16.70	11800	20240805	56.02	18800	-2.07	20250109	16610	10.84	20250102	22100	-16.70	20240404	11800	56.02	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
93	20250109	130544	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18430	-90	5	-0.49	716707480	39008	35.87	18800	18800	18150	24050	12970	18520	18373.35	4.79	-14371	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1756	31.45	0.71	12	0.41	586.00	25902.00	22100	20240404	-16.61	11800	20240805	56.19	18800	-1.97	20250109	16610	10.96	20250102	22100	-16.61	20240404	11800	56.19	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
94	20250109	120544	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18380	-140	5	-0.76	446908810	24317	22.36	18800	18800	18150	24050	12970	18520	18378.45	4.79	-8117	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1752	31.37	0.71	12	0.26	586.00	25902.00	22100	20240404	-16.83	11800	20240805	55.76	18800	-2.23	20250109	16610	10.66	20250102	22100	-16.83	20240404	11800	55.76	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
95	20250109	110546	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18280	-240	5	-1.30	369509890	20108	18.49	18800	18800	18150	24050	12970	18520	18376.26	4.79	-9618	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1742	31.19	0.71	12	0.21	586.00	25902.00	22100	20240404	-17.29	11800	20240805	54.92	18800	-2.77	20250109	16610	10.05	20250102	22100	-17.29	20240404	11800	54.92	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
96	20250109	100545	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18290	-230	5	-1.24	204277450	11077	10.19	18800	18800	18150	24050	12970	18520	18441.59	4.79	-6614	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1743	31.21	0.71	12	0.12	586.00	25902.00	22100	20240404	-17.24	11800	20240805	55.00	18800	-2.71	20250109	16610	10.11	20250102	22100	-17.24	20240404	11800	55.00	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
97	20250109	090548	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18520	0	3	0.00	72095830	3881	3.57	18800	18800	18440	24050	12970	18520	18576.61	4.79	-2390	19426	18972	18286	17832	17146	19200	18060	50	5530	500	13330	10	1	9530000	1765	31.60	0.72	12	0.04	586.00	25902.00	22100	20240404	-16.20	11800	20240805	56.95	18800	-1.49	20250109	16610	11.50	20250102	22100	-16.20	20240404	11800	56.95	20240805	3.92	N	065680	500	49 억	456440	N	N	N	N
98	20250108	160539	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18520	600	2	3.35	1980823570	108743	69.86	17900	18740	17600	23250	12550	17920	18215.64	4.76	2875	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1765	31.60	0.72	12	1.14	586.00	25902.00	22100	20240404	-16.20	11800	20240805	56.95	18770	-1.33	20250107	16610	11.50	20250102	22100	-16.20	20240404	11800	56.95	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
99	20250108	150542	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18500	580	2	3.24	1891325060	103901	66.75	17900	18740	17600	23250	12550	17920	18203.15	4.76	1208	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1763	31.57	0.71	12	1.09	586.00	25902.00	22100	20240404	-16.29	11800	20240805	56.78	18770	-1.44	20250107	16610	11.38	20250102	22100	-16.29	20240404	11800	56.78	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
100	20250108	140544	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18470	550	2	3.07	1089929660	60571	38.91	17900	18500	17600	23250	12550	17920	17994.25	4.76	-4953	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1760	31.52	0.71	12	0.64	586.00	25902.00	22100	20240404	-16.43	11800	20240805	56.53	18770	-1.60	20250107	16610	11.20	20250102	22100	-16.43	20240404	11800	56.53	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
101	20250108	130544	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17800	-120	5	-0.67	735186300	41101	26.41	17900	18150	17600	23250	12550	17920	17887.31	4.76	-5321	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1696	30.38	0.69	12	0.43	586.00	25902.00	22100	20240404	-19.46	11800	20240805	50.85	18770	-5.17	20250107	16610	7.16	20250102	22100	-19.46	20240404	11800	50.85	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
102	20250108	120540	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17870	-50	5	-0.28	707274360	39533	25.40	17900	18150	17600	23250	12550	17920	17890.73	4.76	-5609	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1703	30.49	0.69	12	0.41	586.00	25902.00	22100	20240404	-19.14	11800	20240805	51.44	18770	-4.79	20250107	16610	7.59	20250102	22100	-19.14	20240404	11800	51.44	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
103	20250108	110541	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17850	-70	5	-0.39	676921630	37829	24.30	17900	18150	17600	23250	12550	17920	17894.25	4.76	-5784	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1701	30.46	0.69	12	0.40	586.00	25902.00	22100	20240404	-19.23	11800	20240805	51.27	18770	-4.90	20250107	16610	7.47	20250102	22100	-19.23	20240404	11800	51.27	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
104	20250108	100541	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17810	-110	5	-0.61	460160400	25720	16.52	17900	18150	17600	23250	12550	17920	17891.15	4.76	-3655	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1697	30.39	0.69	12	0.27	586.00	25902.00	22100	20240404	-19.41	11800	20240805	50.93	18770	-5.11	20250107	16610	7.22	20250102	22100	-19.41	20240404	11800	50.93	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
105	20250108	090543	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17900	-20	5	-0.11	62521330	3489	2.24	17900	18000	17900	23250	12550	17920	17919.56	4.76	1224	19500	18710	17980	17190	16460	18345	16825	50	5330	500	12900	10	1	9530000	1706	30.55	0.69	12	0.04	586.00	25902.00	22100	20240404	-19.00	11800	20240805	51.69	18770	-4.64	20250107	16610	7.77	20250102	22100	-19.00	20240404	11800	51.69	20240805	3.53	N	065680	500	49 억	453471	N	N	N	N
106	20250107	160537	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17920	-580	5	-3.14	2764003940	155652	154.57	18770	18770	17250	24050	12950	18500	17757.32	4.66	9446	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1708	30.58	0.69	12	1.63	586.00	25902.00	22100	20240404	-18.91	11800	20240805	51.86	18770	-4.53	20250107	16610	7.89	20250102	22100	-18.91	20240404	11800	51.86	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
107	20250107	150538	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17920	-580	5	-3.14	2590060610	145946	144.93	18770	18770	17250	24050	12950	18500	17746.71	4.66	10869	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1708	30.58	0.69	12	1.53	586.00	25902.00	22100	20240404	-18.91	11800	20240805	51.86	18770	-4.53	20250107	16610	7.89	20250102	22100	-18.91	20240404	11800	51.86	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
108	20250107	140537	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17940	-560	5	-3.03	2452124500	138240	137.28	18770	18770	17250	24050	12950	18500	17738.17	4.66	12033	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1710	30.61	0.69	12	1.45	586.00	25902.00	22100	20240404	-18.82	11800	20240805	52.03	18770	-4.42	20250107	16610	8.01	20250102	22100	-18.82	20240404	11800	52.03	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
109	20250107	130537	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17970	-530	5	-2.86	2302259920	129877	128.97	18770	18770	17250	24050	12950	18500	17726.46	4.66	10163	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1713	30.67	0.69	12	1.36	586.00	25902.00	22100	20240404	-18.69	11800	20240805	52.29	18770	-4.26	20250107	16610	8.19	20250102	22100	-18.69	20240404	11800	52.29	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
110	20250107	120538	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17360	-1140	5	-6.16	1820510320	102272	101.56	18770	18770	17360	24050	12950	18500	17800.67	4.66	-3893	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1654	29.62	0.67	12	1.07	586.00	25902.00	22100	20240404	-21.45	11800	20240805	47.12	18770	-7.51	20250107	16610	4.52	20250102	22100	-21.45	20240404	11800	47.12	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
111	20250107	110535	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17680	-820	5	-4.43	1050695340	58502	58.10	18770	18770	17660	24050	12950	18500	17959.99	4.66	-6301	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1685	30.17	0.68	12	0.61	586.00	25902.00	22100	20240404	-20.00	11800	20240805	49.83	18770	-5.81	20250107	16610	6.44	20250102	22100	-20.00	20240404	11800	49.83	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
112	20250107	100540	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17960	-540	5	-2.92	585782870	32436	32.21	18770	18770	17810	24050	12950	18500	18059.65	4.66	-7252	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1712	30.65	0.69	12	0.34	586.00	25902.00	22100	20240404	-18.73	11800	20240805	52.20	18770	-4.32	20250107	16610	8.13	20250102	22100	-18.73	20240404	11800	52.20	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
113	20250107	090538	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18180	-320	5	-1.73	16745260	910	0.90	18770	18770	18140	24050	12950	18500	18401.38	4.66	-521	19166	18832	18166	17832	17166	19000	18000	50	5550	500	13320	10	1	9530000	1733	31.02	0.70	12	0.01	586.00	25902.00	22100	20240404	-17.74	11800	20240805	54.07	18770	-3.14	20250107	16610	9.45	20250102	22100	-17.74	20240404	11800	54.07	20240805	3.04	N	065680	500	49 억	443996	N	N	N	N
114	20250106	160532	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18500	880	2	4.99	1808945720	100314	98.12	17800	18500	17500	22900	12340	17620	18032.80	4.53	12695	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1763	31.57	0.71	12	1.05	586.00	25902.00	22100	20240404	-16.29	11800	20240805	56.78	18500	0.00	20250106	16610	11.38	20250102	22100	-16.29	20240404	11800	56.78	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
115	20250106	150533	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18190	570	2	3.23	1584330040	88049	86.12	17800	18390	17500	22900	12340	17620	17993.73	4.53	9680	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1734	31.04	0.70	12	0.92	586.00	25902.00	22100	20240404	-17.69	11800	20240805	54.15	18390	-1.09	20250106	16610	9.51	20250102	22100	-17.69	20240404	11800	54.15	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
116	20250106	140532	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18350	730	2	4.14	1361961370	75844	74.18	17800	18390	17500	22900	12340	17620	17957.40	4.53	6503	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1749	31.31	0.71	12	0.80	586.00	25902.00	22100	20240404	-16.97	11800	20240805	55.51	18390	-0.22	20250106	16610	10.48	20250102	22100	-16.97	20240404	11800	55.51	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
117	20250106	130529	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18080	460	2	2.61	879584510	49244	48.17	17800	18230	17500	22900	12340	17620	17861.76	4.53	2005	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1723	30.85	0.70	12	0.52	586.00	25902.00	22100	20240404	-18.19	11800	20240805	53.22	18230	-0.82	20250106	16610	8.85	20250102	22100	-18.19	20240404	11800	53.22	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
118	20250106	120529	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17880	260	2	1.48	792313570	44381	43.41	17800	18230	17500	22900	12340	17620	17852.54	4.53	-580	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1704	30.51	0.69	12	0.47	586.00	25902.00	22100	20240404	-19.10	11800	20240805	51.53	18230	-1.92	20250106	16610	7.65	20250102	22100	-19.10	20240404	11800	51.53	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
119	20250106	110529	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18090	470	2	2.67	681610190	38200	37.36	17800	18230	17500	22900	12340	17620	17843.20	4.53	-1631	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1724	30.87	0.70	12	0.40	586.00	25902.00	22100	20240404	-18.14	11800	20240805	53.31	18230	-0.77	20250106	16610	8.91	20250102	22100	-18.14	20240404	11800	53.31	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
120	20250106	100529	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17590	-30	5	-0.17	348149890	19615	19.19	17800	18060	17500	22900	12340	17620	17749.17	4.53	-6265	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1676	30.02	0.68	12	0.21	586.00	25902.00	22100	20240404	-20.41	11800	20240805	49.07	18060	-2.60	20250106	16610	5.90	20250102	22100	-20.41	20240404	11800	49.07	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
121	20250106	090525	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17890	270	2	1.53	53178230	2974	2.91	17800	18010	17640	22900	12340	17620	17881.05	4.53	1412	18333	17976	17353	16996	16373	18155	17175	50	5280	500	12680	10	1	9530000	1705	30.53	0.69	12	0.03	586.00	25902.00	22100	20240404	-19.05	11800	20240805	51.61	18010	-0.67	20250106	16610	7.71	20250102	22100	-19.05	20240404	11800	51.61	20240805	3.05	N	065680	500	49 억	431325	N	N	N	N
122	20250103	160526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17620	670	2	3.95	1787129640	102203	89.69	16830	17710	16730	22000	11870	16950	17486.07	4.54	-14975	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1679	30.07	0.68	12	1.07	586.00	25902.00	22100	20240404	-20.27	11800	20240805	49.32	17710	-0.51	20250103	16610	6.08	20250102	22100	-20.27	20240404	11800	49.32	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
123	20250103	150527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17520	570	2	3.36	1716454470	98184	86.16	16830	17710	16730	22000	11870	16950	17482.02	4.54	-14249	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1670	29.90	0.68	12	1.03	586.00	25902.00	22100	20240404	-20.72	11800	20240805	48.47	17710	-1.07	20250103	16610	5.48	20250102	22100	-20.72	20240404	11800	48.47	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
124	20250103	140527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17460	510	2	3.01	1018328450	58369	51.22	16830	17710	16730	22000	11870	16950	17446.39	4.54	-7474	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1664	29.80	0.67	12	0.61	586.00	25902.00	22100	20240404	-21.00	11800	20240805	47.97	17710	-1.41	20250103	16610	5.12	20250102	22100	-21.00	20240404	11800	47.97	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
125	20250103	130527	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17490	540	2	3.19	812567380	46556	40.86	16830	17710	16730	22000	11870	16950	17453.55	4.54	-3063	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1667	29.85	0.68	12	0.49	586.00	25902.00	22100	20240404	-20.86	11800	20240805	48.22	17710	-1.24	20250103	16610	5.30	20250102	22100	-20.86	20240404	11800	48.22	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
126	20250103	120525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17520	570	2	3.36	767996530	44009	38.62	16830	17710	16730	22000	11870	16950	17450.90	4.54	-2489	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1670	29.90	0.68	12	0.46	586.00	25902.00	22100	20240404	-20.72	11800	20240805	48.47	17710	-1.07	20250103	16610	5.48	20250102	22100	-20.72	20240404	11800	48.47	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
127	20250103	110526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17580	630	2	3.72	650424640	37327	32.76	16830	17710	16730	22000	11870	16950	17425.04	4.54	-3077	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1675	30.00	0.68	12	0.39	586.00	25902.00	22100	20240404	-20.45	11800	20240805	48.98	17710	-0.73	20250103	16610	5.84	20250102	22100	-20.45	20240404	11800	48.98	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
128	20250103	100525	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	60	2	0.35	40395100	2379	2.09	16830	17250	16730	22000	11870	16950	16979.87	4.54	-437	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1621	29.03	0.66	12	0.02	586.00	25902.00	22100	20240404	-23.03	11800	20240805	44.15	17450	-2.52	20250102	16610	2.41	20250102	22100	-23.03	20240404	11800	44.15	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
129	20250103	090526	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16900	-50	5	-0.29	5864960	347	0.30	16830	16920	16830	22000	11870	16950	16901.90	4.54	197	17843	17396	17003	16556	16163	17200	16360	50	5050	500	12200	10	1	9530000	1611	28.84	0.65	12	0.00	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	17450	-3.15	20250102	16610	1.75	20250102	22100	-23.53	20240404	11800	43.22	20240805	3.11	N	065680	500	49 억	432270	N	N	N	N
130	20250102	160522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16950	50	2	0.30	1939810120	113950	48.61	17100	17450	16610	21950	11830	16900	17023.34	4.56	4588	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1615	28.92	0.65	12	1.20	586.00	25902.00	22100	20240404	-23.30	11800	20240805	43.64	17450	-2.87	20250102	16610	2.05	20250102	22100	-23.30	20240404	11800	43.64	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N
131	20250102	150524	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16890	-10	5	-0.06	1686509030	98956	42.21	17100	17450	16610	21950	11830	16900	17043.02	4.56	4355	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1610	28.82	0.65	12	1.04	586.00	25902.00	22100	20240404	-23.57	11800	20240805	43.14	17450	-3.21	20250102	16610	1.69	20250102	22100	-23.57	20240404	11800	43.14	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N
132	20250102	140521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17050	150	2	0.89	1370170380	80164	34.20	17100	17450	16890	21950	11830	16900	17092.09	4.56	7376	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1625	29.10	0.66	12	0.84	586.00	25902.00	22100	20240404	-22.85	11800	20240805	44.49	17450	-2.29	20250102	16890	0.95	20250102	22100	-22.85	20240404	11800	44.49	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N
133	20250102	130521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17190	290	2	1.72	1247845730	72965	31.13	17100	17450	16890	21950	11830	16900	17101.98	4.56	4585	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1638	29.33	0.66	12	0.77	586.00	25902.00	22100	20240404	-22.22	11800	20240805	45.68	17450	-1.49	20250102	16890	1.78	20250102	22100	-22.22	20240404	11800	45.68	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N
134	20250102	120521	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17010	110	2	0.65	1147158740	67073	28.61	17100	17450	16890	21950	11830	16900	17103.14	4.56	3250	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1621	29.03	0.66	12	0.70	586.00	25902.00	22100	20240404	-23.03	11800	20240805	44.15	17450	-2.52	20250102	16890	0.71	20250102	22100	-23.03	20240404	11800	44.15	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N
135	20250102	110513	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17360	460	2	2.72	772268940	44981	19.19	17100	17450	16900	21950	11830	16900	17168.78	4.56	-516	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1654	29.62	0.67	12	0.47	586.00	25902.00	22100	20240404	-21.45	11800	20240805	47.12	17450	-0.52	20250102	16900	2.72	20250102	22100	-21.45	20240404	11800	47.12	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N
136	20250102	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17200	300	2	1.78	110964220	6492	2.77	17100	17240	16910	21950	11830	16900	17092.46	4.56	1144	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1639	29.35	0.66	12	0.07	586.00	25902.00	22100	20240404	-22.17	11800	20240805	45.76	17240	-0.23	20250102	16910	1.71	20250102	22100	-22.17	20240404	11800	45.76	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N
137	20250102	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16900	0	3	0.00	0	0	0.00	0	0	0	21950	11830	16900	0.00	4.56	0	18466	17682	16866	16082	15266	18075	16475	50	5050	500	12160	10	1	9530000	1611	28.84	0.65	12	0.00	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	0	0.00	0	0	0.00	0	22100	-23.53	20240404	11800	43.22	20240805	3.23	N	065680	500	49 억	434658	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History