KissMeData/119850/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20250124	160832	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13330	880	2	7.07	42951682340	3306970	49.39	12330	13390	12300	16180	8720	12450	12987.76	2.24	46561	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2193	19.26	1.72	12	20.10	692.00	7761.00	14300	20250123	-6.78	4000	20240201	233.25	14300	-6.78	20250123	7820	70.46	20250103	14300	-6.78	20250123	4000	233.25	20240201	9.82	N	119850	500	83 억	368037	N	N	1	N	01	N
3	20250124	150831	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13170	720	2	5.78	39707398690	3062732	45.75	12330	13390	12300	16180	8720	12450	12964.85	2.24	95996	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2166	19.03	1.70	12	18.62	692.00	7761.00	14300	20250123	-7.90	4000	20240201	229.25	14300	-7.90	20250123	7820	68.41	20250103	14300	-7.90	20250123	4000	229.25	20240201	9.82	N	119850	500	83 억	368037	N	N	4	N	01	N
4	20250124	140830	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13180	730	2	5.86	37283278770	2878101	42.99	12330	13390	12300	16180	8720	12450	12954.28	2.24	99454	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2168	19.05	1.70	12	17.50	692.00	7761.00	14300	20250123	-7.83	4000	20240201	229.50	14300	-7.83	20250123	7820	68.54	20250103	14300	-7.83	20250123	4000	229.50	20240201	9.82	N	119850	500	83 억	368037	N	N	4	N	01	N
5	20250124	130831	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13020	570	2	4.58	32288219810	2499136	37.33	12330	13390	12300	16180	8720	12450	12919.92	2.24	90343	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2142	18.82	1.68	12	15.19	692.00	7761.00	14300	20250123	-8.95	4000	20240201	225.50	14300	-8.95	20250123	7820	66.50	20250103	14300	-8.95	20250123	4000	225.50	20240201	9.82	N	119850	500	83 억	368037	N	N	4	N	01	N
6	20250124	120828	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13000	550	2	4.42	30153951030	2335862	34.89	12330	13390	12300	16180	8720	12450	12909.31	2.24	71325	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2138	18.79	1.68	12	14.20	692.00	7761.00	14300	20250123	-9.09	4000	20240201	225.00	14300	-9.09	20250123	7820	66.24	20250103	14300	-9.09	20250123	4000	225.00	20240201	9.82	N	119850	500	83 억	368037	N	N	4	N	01	N
7	20250124	110830	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12950	500	2	4.02	28259609330	2190383	32.72	12330	13390	12300	16180	8720	12450	12901.86	2.24	64656	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2130	18.71	1.67	12	13.32	692.00	7761.00	14300	20250123	-9.44	4000	20240201	223.75	14300	-9.44	20250123	7820	65.60	20250103	14300	-9.44	20250123	4000	223.75	20240201	9.82	N	119850	500	83 억	368037	N	N	4	N	01	N
8	20250124	100827	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12880	430	2	3.45	22631010430	1757889	26.26	12330	13390	12300	16180	8720	12450	12874.18	2.24	24086	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2119	18.61	1.66	12	10.69	692.00	7761.00	14300	20250123	-9.93	4000	20240201	222.00	14300	-9.93	20250123	7820	64.71	20250103	14300	-9.93	20250123	4000	222.00	20240201	9.82	N	119850	500	83 억	368037	N	N	4	N	01	N
9	20250124	090832	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12890	440	2	3.53	7527281830	590639	8.82	12330	12990	12300	16180	8720	12450	12744.74	2.24	76922	14916	13682	13066	11832	11216	13375	11525	84	3730	500	7960	10	1	16448909	2120	18.63	1.66	12	3.59	692.00	7761.00	14300	20250123	-9.86	4000	20240201	222.25	14300	-9.86	20250123	7820	64.83	20250103	14300	-9.86	20250123	4000	222.25	20240201	9.82	N	119850	500	83 억	368037	N	N	4	N	01	N
10	20250123	160827	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12450	-740	5	-5.61	87093452340	6617876	82.71	14120	14300	12450	17140	9240	13190	13161.53	3.44	-195389	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2048	17.99	1.60	12	40.23	692.00	7761.00	14300	20250123	-12.94	4000	20240201	211.25	14300	-12.94	20250123	7820	59.21	20250103	14300	-12.94	20250123	4000	211.25	20240201	9.23	N	119850	500	83 억	566450	N	N	4	N	01	N
11	20250123	150825	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12690	-500	5	-3.79	84144894300	6382837	79.77	14120	14300	12530	17140	9240	13190	13182.99	3.44	-219078	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2087	18.34	1.64	12	38.80	692.00	7761.00	14300	20250123	-11.26	4000	20240201	217.25	14300	-11.26	20250123	7820	62.28	20250103	14300	-11.26	20250123	4000	217.25	20240201	9.23	N	119850	500	83 억	566450	N	N	6	N	01	N
12	20250123	140826	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12860	-330	5	-2.50	80424768370	6090946	76.12	14120	14300	12530	17140	9240	13190	13203.99	3.44	-220032	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2115	18.58	1.66	12	37.03	692.00	7761.00	14300	20250123	-10.07	4000	20240201	221.50	14300	-10.07	20250123	7820	64.45	20250103	14300	-10.07	20250123	4000	221.50	20240201	9.23	N	119850	500	83 억	566450	N	N	6	N	01	N
13	20250123	130825	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12750	-440	5	-3.34	78796078990	5963642	74.53	14120	14300	12530	17140	9240	13190	13212.74	3.44	-205176	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2097	18.42	1.64	12	36.26	692.00	7761.00	14300	20250123	-10.84	4000	20240201	218.75	14300	-10.84	20250123	7820	63.04	20250103	14300	-10.84	20250123	4000	218.75	20240201	9.23	N	119850	500	83 억	566450	N	N	6	N	01	N
14	20250123	120826	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12790	-400	5	-3.03	76588050060	5790743	72.37	14120	14300	12530	17140	9240	13190	13225.95	3.44	-212379	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2104	18.48	1.65	12	35.20	692.00	7761.00	14300	20250123	-10.56	4000	20240201	219.75	14300	-10.56	20250123	7820	63.55	20250103	14300	-10.56	20250123	4000	219.75	20240201	9.23	N	119850	500	83 억	566450	N	N	6	N	01	N
15	20250123	110817	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12910	-280	5	-2.12	70964669080	5356631	66.94	14120	14300	12530	17140	9240	13190	13248.00	3.44	-213456	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2124	18.66	1.66	12	32.57	692.00	7761.00	14300	20250123	-9.72	4000	20240201	222.75	14300	-9.72	20250123	7820	65.09	20250103	14300	-9.72	20250123	4000	222.75	20240201	9.23	N	119850	500	83 억	566450	N	N	6	N	01	N
16	20250123	100825	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12740	-450	5	-3.41	60223776670	4521874	56.51	14120	14300	12530	17140	9240	13190	13318.32	3.44	-206114	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2096	18.41	1.64	12	27.49	692.00	7761.00	14300	20250123	-10.91	4000	20240201	218.50	14300	-10.91	20250123	7820	62.92	20250103	14300	-10.91	20250123	4000	218.50	20240201	9.23	N	119850	500	83 억	566450	N	N	6	N	01	N
17	20250123	090826	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13540	350	2	2.65	24478165040	1753654	21.92	14120	14300	13450	17140	9240	13190	13958.38	3.44	-174623	15163	14176	12203	11216	9243	14670	11710	84	3950	500	8440	10	1	16448909	2227	19.57	1.74	12	10.66	692.00	7761.00	14300	20250123	-5.31	4000	20240201	238.50	14300	-5.31	20250123	7820	73.15	20250103	14300	-5.31	20250123	4000	238.50	20240201	9.23	N	119850	500	83 억	566450	N	N	6	N	01	N
18	20250122	160819	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13190	3040	1	29.95	95949616200	8000511	93.66	10290	13190	10230	13190	7110	10150	11992.61	2.67	118994	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	2170	19.06	1.70	12	48.64	692.00	7761.00	13190	20250122	0.00	4000	20240201	229.75	13190	0.00	20250122	7820	68.67	20250103	13190	0.00	20250122	4000	229.75	20240201	8.97	N	119850	500	83 억	438538	N	N	6	N	00	N
19	20250122	150820	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13190	3040	1	29.95	95662153340	7978717	93.41	10290	13190	10230	13190	7110	10150	11989.67	2.67	117737	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	2170	19.06	1.70	12	48.51	692.00	7761.00	13190	20250122	0.00	4000	20240201	229.75	13190	0.00	20250122	7820	68.67	20250103	13190	0.00	20250122	4000	229.75	20240201	8.97	N	119850	500	83 억	438538	N	N	14	N	00	N
20	20250122	140819	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13190	3040	1	29.95	95239004950	7946636	93.03	10290	13190	10230	13190	7110	10150	11984.82	2.67	117737	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	2170	19.06	1.70	12	48.31	692.00	7761.00	13190	20250122	0.00	4000	20240201	229.75	13190	0.00	20250122	7820	68.67	20250103	13190	0.00	20250122	4000	229.75	20240201	8.97	N	119850	500	83 억	438538	N	N	14	N	00	N
21	20250122	130820	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13190	3040	1	29.95	94962423840	7925667	92.78	10290	13190	10230	13190	7110	10150	11981.63	2.67	117737	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	2170	19.06	1.70	12	48.18	692.00	7761.00	13190	20250122	0.00	4000	20240201	229.75	13190	0.00	20250122	7820	68.67	20250103	13190	0.00	20250122	4000	229.75	20240201	8.97	N	119850	500	83 억	438538	N	N	14	N	00	N
22	20250122	120818	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13190	3040	1	29.95	94725887570	7907734	92.57	10290	13190	10230	13190	7110	10150	11978.89	2.67	117737	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	2170	19.06	1.70	12	48.07	692.00	7761.00	13190	20250122	0.00	4000	20240201	229.75	13190	0.00	20250122	7820	68.67	20250103	13190	0.00	20250122	4000	229.75	20240201	8.97	N	119850	500	83 억	438538	N	N	14	N	00	N
23	20250122	110820	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13190	3040	1	29.95	94199369150	7867816	92.11	10290	13190	10230	13190	7110	10150	11972.75	2.67	117737	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	2170	19.06	1.70	12	47.83	692.00	7761.00	13190	20250122	0.00	4000	20240201	229.75	13190	0.00	20250122	7820	68.67	20250103	13190	0.00	20250122	4000	229.75	20240201	8.97	N	119850	500	83 억	438538	N	N	14	N	00	N
24	20250122	100820	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12150	2000	2	19.70	59698611330	5161952	60.43	10290	12400	10230	13190	7110	10150	11565.12	2.67	143141	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	1999	17.56	1.57	12	31.38	692.00	7761.00	12400	20250122	-2.02	4000	20240201	203.75	12400	-2.02	20250122	7820	55.37	20250103	12400	-2.02	20250122	4000	203.75	20240201	8.97	N	119850	500	83 억	438538	N	N	14	N	00	N
25	20250122	090821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10870	720	2	7.09	7118592820	661006	7.74	10290	11080	10230	13190	7110	10150	10769.33	2.67	120449	12350	11250	10400	9300	8450	11800	9850	84	3040	500	6490	10	1	16448909	1788	15.71	1.40	12	4.02	692.00	7761.00	11500	20250121	-5.48	4000	20240201	171.75	11500	-5.48	20250121	7820	39.00	20250103	11500	-5.48	20250121	4000	171.75	20240201	8.97	N	119850	500	83 억	438538	N	N	14	N	00	N
26	20250121	160814	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10150	540	2	5.62	90675669190	8516178	1399.06	9770	11500	9550	12490	6730	9610	10647.82	2.33	71449	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1670	14.67	1.31	12	51.77	692.00	7761.00	11500	20250121	-11.74	4000	20240201	153.75	11500	-11.74	20250121	7820	29.80	20250103	11500	-11.74	20250121	4000	153.75	20240201	8.62	N	119850	500	83 억	382530	N	N	14	N	00	N
27	20250121	150816	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10060	450	2	4.68	89199711090	8370360	1375.10	9770	11500	9550	12490	6730	9610	10656.88	2.33	60126	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1655	14.54	1.30	12	50.89	692.00	7761.00	11500	20250121	-12.52	4000	20240201	151.50	11500	-12.52	20250121	7820	28.64	20250103	11500	-12.52	20250121	4000	151.50	20240201	8.62	N	119850	500	83 억	382530	N	N	7	N	00	N
28	20250121	140817	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	9860	250	2	2.60	86813218100	8128025	1335.29	9770	11500	9550	12490	6730	9610	10681.01	2.33	63742	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1622	14.25	1.27	12	49.41	692.00	7761.00	11500	20250121	-14.26	4000	20240201	146.50	11500	-14.26	20250121	7820	26.09	20250103	11500	-14.26	20250121	4000	146.50	20240201	8.62	N	119850	500	83 억	382530	N	N	7	N	00	N
29	20250121	130815	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	9780	170	2	1.77	82484158160	7692430	1263.73	9770	11500	9550	12490	6730	9610	10723.08	2.33	39430	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1609	14.13	1.26	12	46.77	692.00	7761.00	11500	20250121	-14.96	4000	20240201	144.50	11500	-14.96	20250121	7820	25.06	20250103	11500	-14.96	20250121	4000	144.50	20240201	8.62	N	119850	500	83 억	382530	N	N	7	N	00	N
30	20250121	120804	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	9990	380	2	3.95	76047791720	7032566	1155.33	9770	11500	9600	12490	6730	9610	10814.03	2.33	51759	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1643	14.44	1.29	12	42.75	692.00	7761.00	11500	20250121	-13.13	4000	20240201	149.75	11500	-13.13	20250121	7820	27.75	20250103	11500	-13.13	20250121	4000	149.75	20240201	8.62	N	119850	500	83 억	382530	N	N	7	N	00	N
31	20250121	110735	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10900	1290	2	13.42	59630681490	5467460	898.21	9770	11500	9600	12490	6730	9610	10906.98	2.33	-69131	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1793	15.75	1.40	12	33.24	692.00	7761.00	11500	20250121	-5.22	4000	20240201	172.50	11500	-5.22	20250121	7820	39.39	20250103	11500	-5.22	20250121	4000	172.50	20240201	8.62	N	119850	500	83 억	382530	N	N	7	N	00	N
32	20250121	100730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10020	410	2	4.27	2332790580	237925	39.09	9770	10030	9600	12490	6730	9610	9806.50	2.33	45203	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1648	14.48	1.29	12	1.45	692.00	7761.00	11440	20240516	-12.41	4000	20240201	150.50	10450	-4.11	20250115	7820	28.13	20250103	11440	-12.41	20240516	4000	150.50	20240201	8.62	N	119850	500	83 억	382530	N	N	7	N	00	N
33	20250121	090817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9610	0	3	0.00	272458100	28109	4.62	9770	9770	9600	12490	6730	9610	9699.76	2.33	-6518	10616	10112	9756	9252	8896	9935	9075	84	2880	500	6150	10	1	16448909	1581	13.89	1.24	12	0.17	692.00	7761.00	11440	20240516	-16.00	4000	20240201	140.25	10450	-8.04	20250115	7820	22.89	20250103	11440	-16.00	20240516	4000	140.25	20240201	8.62	N	119850	500	83 억	382530	N	N	7	N	00	N
34	20250120	160808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9610	-330	5	-3.32	5945373890	605233	60.08	10160	10260	9400	12920	6960	9940	9823.42	2.34	-18972	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1581	13.89	1.24	12	3.68	692.00	7761.00	11440	20240516	-16.00	4000	20240201	140.25	10450	-8.04	20250115	7820	22.89	20250103	11440	-16.00	20240516	4000	140.25	20240201	8.32	N	119850	500	83 억	385321	N	N	7	N	00	N
35	20250120	150816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9590	-350	5	-3.52	5682188890	577799	57.36	10160	10260	9400	12920	6960	9940	9834.19	2.34	-19841	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1577	13.86	1.24	12	3.51	692.00	7761.00	11440	20240516	-16.17	4000	20240201	139.75	10450	-8.23	20250115	7820	22.63	20250103	11440	-16.17	20240516	4000	139.75	20240201	8.32	N	119850	500	83 억	385321	N	N	22	N	00	N
36	20250120	140813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9750	-190	5	-1.91	4117200540	414003	41.10	10160	10260	9680	12920	6960	9940	9944.86	2.34	-29795	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1604	14.09	1.26	12	2.52	692.00	7761.00	11440	20240516	-14.77	4000	20240201	143.75	10450	-6.70	20250115	7820	24.68	20250103	11440	-14.77	20240516	4000	143.75	20240201	8.32	N	119850	500	83 억	385321	N	N	22	N	00	N
37	20250120	130813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9820	-120	5	-1.21	3618680510	362865	36.02	10160	10260	9770	12920	6960	9940	9972.53	2.34	-23284	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1615	14.19	1.27	12	2.21	692.00	7761.00	11440	20240516	-14.16	4000	20240201	145.50	10450	-6.03	20250115	7820	25.58	20250103	11440	-14.16	20240516	4000	145.50	20240201	8.32	N	119850	500	83 억	385321	N	N	22	N	00	N
38	20250120	120815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9920	-20	5	-0.20	3150746500	315294	31.30	10160	10260	9810	12920	6960	9940	9993.05	2.34	-8367	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1632	14.34	1.28	12	1.92	692.00	7761.00	11440	20240516	-13.29	4000	20240201	148.00	10450	-5.07	20250115	7820	26.85	20250103	11440	-13.29	20240516	4000	148.00	20240201	8.32	N	119850	500	83 억	385321	N	N	22	N	00	N
39	20250120	110815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9980	40	2	0.40	2799407390	279862	27.78	10160	10260	9810	12920	6960	9940	10002.82	2.34	4718	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1642	14.42	1.29	12	1.70	692.00	7761.00	11440	20240516	-12.76	4000	20240201	149.50	10450	-4.50	20250115	7820	27.62	20250103	11440	-12.76	20240516	4000	149.50	20240201	8.32	N	119850	500	83 억	385321	N	N	22	N	00	N
40	20250120	100814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9910	-30	5	-0.30	2080933260	207432	20.59	10160	10260	9900	12920	6960	9940	10031.89	2.34	-172	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1630	14.32	1.28	12	1.26	692.00	7761.00	11440	20240516	-13.37	4000	20240201	147.75	10450	-5.17	20250115	7820	26.73	20250103	11440	-13.37	20240516	4000	147.75	20240201	8.32	N	119850	500	83 억	385321	N	N	22	N	00	N
41	20250120	090816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9960	20	2	0.20	978857770	97007	9.63	10160	10260	9950	12920	6960	9940	10090.63	2.34	330	10666	10302	10026	9662	9386	10165	9525	84	2980	500	6360	10	1	16448909	1638	14.39	1.28	12	0.59	692.00	7761.00	11440	20240516	-12.94	4000	20240201	149.00	10450	-4.69	20250115	7820	27.37	20250103	11440	-12.94	20240516	4000	149.00	20240201	8.32	N	119850	500	83 억	385321	N	N	22	N	00	N
42	20250117	160812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9940	100	2	1.02	10031600080	998541	94.22	10240	10390	9750	12790	6890	9840	10046.27	3.39	-174852	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1635	14.36	1.28	12	6.07	692.00	7761.00	11440	20240516	-13.11	4000	20240201	148.50	10450	-4.88	20250115	7820	27.11	20250103	11440	-13.11	20240516	4000	148.50	20240201	7.62	N	119850	500	83 억	557364	N	N	22	N	00	N
43	20250117	150814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	110	2	1.12	9641387400	959326	90.52	10240	10390	9750	12790	6890	9840	10050.17	3.39	-163910	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1637	14.38	1.28	12	5.83	692.00	7761.00	11440	20240516	-13.02	4000	20240201	148.75	10450	-4.78	20250115	7820	27.24	20250103	11440	-13.02	20240516	4000	148.75	20240201	7.62	N	119850	500	83 억	557364	N	N	0	N	00	N
44	20250117	140815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9760	-80	5	-0.81	8813988950	875619	82.62	10240	10390	9750	12790	6890	9840	10066.01	3.39	-161592	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1605	14.10	1.26	12	5.32	692.00	7761.00	11440	20240516	-14.69	4000	20240201	144.00	10450	-6.60	20250115	7820	24.81	20250103	11440	-14.69	20240516	4000	144.00	20240201	7.62	N	119850	500	83 억	557364	N	N	0	N	00	N
45	20250117	130812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	40	2	0.41	8313568570	824531	77.80	10240	10390	9750	12790	6890	9840	10082.78	3.39	-143177	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1625	14.28	1.27	12	5.01	692.00	7761.00	11440	20240516	-13.64	4000	20240201	147.00	10450	-5.45	20250115	7820	26.34	20250103	11440	-13.64	20240516	4000	147.00	20240201	7.62	N	119850	500	83 억	557364	N	N	0	N	00	N
46	20250117	120814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	20	2	0.20	7768860340	769037	72.56	10240	10390	9800	12790	6890	9840	10102.06	3.39	-137470	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1622	14.25	1.27	12	4.68	692.00	7761.00	11440	20240516	-13.81	4000	20240201	146.50	10450	-5.65	20250115	7820	26.09	20250103	11440	-13.81	20240516	4000	146.50	20240201	7.62	N	119850	500	83 억	557364	N	N	0	N	00	N
47	20250117	110812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9980	140	2	1.42	6997080930	690896	65.19	10240	10390	9910	12790	6890	9840	10127.55	3.39	-139746	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1642	14.42	1.29	12	4.20	692.00	7761.00	11440	20240516	-12.76	4000	20240201	149.50	10450	-4.50	20250115	7820	27.62	20250103	11440	-12.76	20240516	4000	149.50	20240201	7.62	N	119850	500	83 억	557364	N	N	0	N	00	N
48	20250117	100815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9940	100	2	1.02	6336775690	624846	58.96	10240	10390	9910	12790	6890	9840	10141.34	3.39	-129209	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1635	14.36	1.28	12	3.80	692.00	7761.00	11440	20240516	-13.11	4000	20240201	148.50	10450	-4.88	20250115	7820	27.11	20250103	11440	-13.11	20240516	4000	148.50	20240201	7.62	N	119850	500	83 억	557364	N	N	0	N	00	N
49	20250117	090814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10100	260	2	2.64	3551094140	347004	32.74	10240	10390	10060	12790	6890	9840	10233.58	3.39	-77623	10353	10096	9853	9596	9353	10225	9725	84	2950	500	6290	10	1	16448909	1661	14.60	1.30	12	2.11	692.00	7761.00	11440	20240516	-11.71	4000	20240201	152.50	10450	-3.35	20250115	7820	29.16	20250103	11440	-11.71	20240516	4000	152.50	20240201	7.62	N	119850	500	83 억	557364	N	N	0	N	00	N
50	20250116	160808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9840	80	2	0.82	10320881440	1043362	14.28	9740	10110	9610	12680	6840	9760	9892.05	3.77	-68736	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1619	14.22	1.27	12	6.34	692.00	7761.00	11440	20240516	-13.99	4000	20240201	146.00	10450	-5.84	20250115	7820	25.83	20250103	11440	-13.99	20240516	4000	146.00	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
51	20250116	150728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9830	70	2	0.72	9896866150	1000250	13.69	9740	10110	9610	12680	6840	9760	9894.43	3.77	-64454	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1617	14.21	1.27	12	6.08	692.00	7761.00	11440	20240516	-14.07	4000	20240201	145.75	10450	-5.93	20250115	7820	25.70	20250103	11440	-14.07	20240516	4000	145.75	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
52	20250116	140812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9840	80	2	0.82	9308468190	940413	12.87	9740	10110	9610	12680	6840	9760	9898.32	3.77	-52915	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1619	14.22	1.27	12	5.72	692.00	7761.00	11440	20240516	-13.99	4000	20240201	146.00	10450	-5.84	20250115	7820	25.83	20250103	11440	-13.99	20240516	4000	146.00	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
53	20250116	130811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	120	2	1.23	8509492710	858997	11.75	9740	10110	9610	12680	6840	9760	9906.36	3.77	-32829	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1625	14.28	1.27	12	5.22	692.00	7761.00	11440	20240516	-13.64	4000	20240201	147.00	10450	-5.45	20250115	7820	26.34	20250103	11440	-13.64	20240516	4000	147.00	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
54	20250116	120811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	100	2	1.02	8141322170	821661	11.24	9740	10110	9610	12680	6840	9760	9908.42	3.77	-22518	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1622	14.25	1.27	12	5.00	692.00	7761.00	11440	20240516	-13.81	4000	20240201	146.50	10450	-5.65	20250115	7820	26.09	20250103	11440	-13.81	20240516	4000	146.50	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
55	20250116	110812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9840	80	2	0.82	7672691740	774179	10.59	9740	10110	9610	12680	6840	9760	9910.80	3.77	-8478	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1619	14.22	1.27	12	4.71	692.00	7761.00	11440	20240516	-13.99	4000	20240201	146.00	10450	-5.84	20250115	7820	25.83	20250103	11440	-13.99	20240516	4000	146.00	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
56	20250116	100812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9920	160	2	1.64	5907076560	597181	8.17	9740	10110	9610	12680	6840	9760	9891.66	3.77	-19593	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1632	14.34	1.28	12	3.63	692.00	7761.00	11440	20240516	-13.29	4000	20240201	148.00	10450	-5.07	20250115	7820	26.85	20250103	11440	-13.29	20240516	4000	148.00	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
57	20250116	090814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9880	120	2	1.23	1657169290	169919	2.33	9740	9940	9610	12680	6840	9760	9752.69	3.77	-22161	11413	10586	9623	8796	7833	11000	9210	84	2920	500	6240	10	1	16448909	1625	14.28	1.27	12	1.03	692.00	7761.00	11440	20240516	-13.64	4000	20240201	147.00	10450	-5.45	20250115	7820	26.34	20250103	11440	-13.64	20240516	4000	147.00	20240201	7.66	N	119850	500	83 억	620274	N	N	0	N	00	N
58	20250115	160809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9760	1180	2	13.75	72040163280	7268684	865.43	8710	10450	8660	11150	6010	8580	9911.18	4.35	-83727	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1605	14.10	1.26	12	44.19	692.00	7761.00	11440	20240516	-14.69	4000	20240201	144.00	10450	-6.60	20250115	7820	24.81	20250103	11440	-14.69	20240516	4000	144.00	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
59	20250115	150810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9790	1210	2	14.10	70684791060	7129841	848.90	8710	10450	8660	11150	6010	8580	9913.97	4.35	-63451	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1610	14.15	1.26	12	43.35	692.00	7761.00	11440	20240516	-14.42	4000	20240201	144.75	10450	-6.32	20250115	7820	25.19	20250103	11440	-14.42	20240516	4000	144.75	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
60	20250115	140804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9860	1280	2	14.92	67690044870	6825060	812.61	8710	10450	8660	11150	6010	8580	9917.91	4.35	-54151	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1622	14.25	1.27	12	41.49	692.00	7761.00	11440	20240516	-13.81	4000	20240201	146.50	10450	-5.65	20250115	7820	26.09	20250103	11440	-13.81	20240516	4000	146.50	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
61	20250115	130810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9760	1180	2	13.75	62755535150	6327064	753.32	8710	10450	8660	11150	6010	8580	9918.63	4.35	-15597	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1605	14.10	1.26	12	38.46	692.00	7761.00	11440	20240516	-14.69	4000	20240201	144.00	10450	-6.60	20250115	7820	24.81	20250103	11440	-14.69	20240516	4000	144.00	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
62	20250115	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10090	1510	2	17.60	57122808530	5757072	685.45	8710	10450	8660	11150	6010	8580	9922.24	4.35	57160	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1660	14.58	1.30	12	35.00	692.00	7761.00	11440	20240516	-11.80	4000	20240201	152.25	10450	-3.44	20250115	7820	29.03	20250103	11440	-11.80	20240516	4000	152.25	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
63	20250115	110810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10060	1480	2	17.25	51722909680	5222845	621.85	8710	10450	8660	11150	6010	8580	9903.26	4.35	-4779	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1655	14.54	1.30	12	31.75	692.00	7761.00	11440	20240516	-12.06	4000	20240201	151.50	10450	-3.73	20250115	7820	28.64	20250103	11440	-12.06	20240516	4000	151.50	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
64	20250115	100810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10290	1710	2	19.93	31760719210	3247647	386.67	8710	10440	8660	11150	6010	8580	9779.68	4.35	33295	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1693	14.87	1.33	12	19.74	692.00	7761.00	11440	20240516	-10.05	4000	20240201	157.25	10440	-1.44	20250115	7820	31.59	20250103	11440	-10.05	20240516	4000	157.25	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
65	20250115	090813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9350	770	2	8.97	2916199410	319631	38.06	8710	9350	8660	11150	6010	8580	9123.98	4.35	74550	9313	8946	8683	8316	8053	9130	8500	84	2570	500	5490	10	1	16448909	1538	13.51	1.20	12	1.94	692.00	7761.00	11440	20240516	-18.27	4000	20240201	133.75	9350	0.00	20250115	7820	19.57	20250103	11440	-18.27	20240516	4000	133.75	20240201	7.68	N	119850	500	83 억	714932	N	N	0	N	00	N
66	20250114	160755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	260	2	3.12	7323170830	835802	137.74	8420	9050	8420	10810	5830	8320	8761.85	4.30	9626	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1411	12.40	1.11	12	5.08	692.00	7761.00	11440	20240516	-25.00	4000	20240201	114.50	9050	-5.19	20250114	7820	9.72	20250103	11440	-25.00	20240516	4000	114.50	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
67	20250114	150808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8620	300	2	3.61	7161851470	817053	134.65	8420	9050	8420	10810	5830	8320	8765.47	4.30	16140	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1418	12.46	1.11	12	4.97	692.00	7761.00	11440	20240516	-24.65	4000	20240201	115.50	9050	-4.75	20250114	7820	10.23	20250103	11440	-24.65	20240516	4000	115.50	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
68	20250114	140805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8620	300	2	3.61	6881199990	784432	129.28	8420	9050	8420	10810	5830	8320	8772.21	4.30	27384	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1418	12.46	1.11	12	4.77	692.00	7761.00	11440	20240516	-24.65	4000	20240201	115.50	9050	-4.75	20250114	7820	10.23	20250103	11440	-24.65	20240516	4000	115.50	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
69	20250114	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8650	330	2	3.97	6635958510	756061	124.60	8420	9050	8420	10810	5830	8320	8777.02	4.30	34569	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1423	12.50	1.11	12	4.60	692.00	7761.00	11440	20240516	-24.39	4000	20240201	116.25	9050	-4.42	20250114	7820	10.61	20250103	11440	-24.39	20240516	4000	116.25	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
70	20250114	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8640	320	2	3.85	6202986780	705790	116.32	8420	9050	8420	10810	5830	8320	8788.72	4.30	37041	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1421	12.49	1.11	12	4.29	692.00	7761.00	11440	20240516	-24.48	4000	20240201	116.00	9050	-4.53	20250114	7820	10.49	20250103	11440	-24.48	20240516	4000	116.00	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
71	20250114	110803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8760	440	2	5.29	5645735600	641637	105.74	8420	9050	8420	10810	5830	8320	8798.96	4.30	43760	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1441	12.66	1.13	12	3.90	692.00	7761.00	11440	20240516	-23.43	4000	20240201	119.00	9050	-3.20	20250114	7820	12.02	20250103	11440	-23.43	20240516	4000	119.00	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
72	20250114	100800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	610	2	7.33	3731252070	426451	70.28	8420	8990	8420	10810	5830	8320	8749.55	4.30	20192	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1469	12.90	1.15	12	2.59	692.00	7761.00	11440	20240516	-21.94	4000	20240201	123.25	8990	-0.67	20250114	7820	14.19	20250103	11440	-21.94	20240516	4000	123.25	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
73	20250114	090805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8460	140	2	1.68	538254400	62645	10.32	8420	8700	8420	10810	5830	8320	8592.14	4.30	1850	9180	8750	8480	8050	7780	8615	7915	84	2490	500	5320	10	1	16448909	1392	12.23	1.09	12	0.38	692.00	7761.00	11440	20240516	-26.05	4000	20240201	111.50	8910	-5.05	20250113	7820	8.18	20250103	11440	-26.05	20240516	4000	111.50	20240201	7.51	N	119850	500	83 억	707374	N	N	0	N	00	N
74	20250113	160753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8320	-230	5	-2.69	5225464270	602911	254.80	8330	8910	8210	11110	5990	8550	8667.40	4.95	-107912	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1369	12.02	1.07	12	3.67	692.00	7761.00	11440	20240516	-27.27	4000	20240201	108.00	8910	-6.62	20250113	7820	6.39	20250103	11440	-27.27	20240516	4000	108.00	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
75	20250113	150758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8340	-210	5	-2.46	5047987740	581573	245.78	8330	8910	8210	11110	5990	8550	8679.99	4.95	-107715	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1372	12.05	1.07	12	3.54	692.00	7761.00	11440	20240516	-27.10	4000	20240201	108.50	8910	-6.40	20250113	7820	6.65	20250103	11440	-27.10	20240516	4000	108.50	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
76	20250113	140743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8560	10	2	0.12	4306948220	493480	208.55	8330	8910	8210	11110	5990	8550	8727.87	4.95	-117112	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1408	12.37	1.10	12	3.00	692.00	7761.00	11440	20240516	-25.17	4000	20240201	114.00	8910	-3.93	20250113	7820	9.46	20250103	11440	-25.17	20240516	4000	114.00	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
77	20250113	130746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8660	110	2	1.29	3890573970	445031	188.08	8330	8910	8210	11110	5990	8550	8742.45	4.95	-111121	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1424	12.51	1.12	12	2.71	692.00	7761.00	11440	20240516	-24.30	4000	20240201	116.50	8910	-2.81	20250113	7820	10.74	20250103	11440	-24.30	20240516	4000	116.50	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
78	20250113	120749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8750	200	2	2.34	3311412790	378299	159.88	8330	8910	8210	11110	5990	8550	8753.68	4.95	-108501	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1439	12.64	1.13	12	2.30	692.00	7761.00	11440	20240516	-23.51	4000	20240201	118.75	8910	-1.80	20250113	7820	11.89	20250103	11440	-23.51	20240516	4000	118.75	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
79	20250113	110748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8830	280	2	3.27	2684405270	306922	129.71	8330	8910	8210	11110	5990	8550	8746.51	4.95	-95917	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1452	12.76	1.14	12	1.87	692.00	7761.00	11440	20240516	-22.81	4000	20240201	120.75	8910	-0.90	20250113	7820	12.92	20250103	11440	-22.81	20240516	4000	120.75	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
80	20250113	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8600	50	2	0.58	663145050	77407	32.71	8330	8790	8210	11110	5990	8550	8567.09	4.95	-5577	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1415	12.43	1.11	12	0.47	692.00	7761.00	11440	20240516	-24.83	4000	20240201	115.00	8880	-3.15	20250110	7820	9.97	20250103	11440	-24.83	20240516	4000	115.00	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
81	20250113	090752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	-70	5	-0.82	122157480	14583	6.16	8330	8530	8210	11110	5990	8550	8371.00	4.95	758	9050	8800	8630	8380	8210	8715	8295	84	2560	500	5470	10	1	16448909	1395	12.25	1.09	12	0.09	692.00	7761.00	11440	20240516	-25.87	4000	20240201	112.00	8880	-4.50	20250110	7820	8.44	20250103	11440	-25.87	20240516	4000	112.00	20240201	7.49	N	119850	500	83 억	815003	N	N	3	N	00	N
82	20250110	160730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8550	-150	5	-1.72	2018237500	234923	51.39	8710	8880	8460	11310	6090	8700	8590.65	5.13	-30317	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1406	12.36	1.10	12	1.43	692.00	7761.00	11440	20240516	-25.26	4000	20240201	113.75	8880	-3.72	20250110	7820	9.34	20250103	11440	-25.26	20240516	4000	113.75	20240201	7.43	N	119850	500	83 억	844586	N	N	3	N	00	N
83	20250110	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8600	-100	5	-1.15	1669395510	194406	42.53	8710	8880	8460	11310	6090	8700	8586.55	5.13	-34366	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1415	12.43	1.11	12	1.18	692.00	7761.00	11440	20240516	-24.83	4000	20240201	115.00	8880	-3.15	20250110	7820	9.97	20250103	11440	-24.83	20240516	4000	115.00	20240201	7.43	N	119850	500	83 억	844586	N	N	0	N	00	N
84	20250110	140744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8610	-90	5	-1.03	1559682300	181625	39.73	8710	8880	8460	11310	6090	8700	8586.72	5.13	-31298	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1416	12.44	1.11	12	1.10	692.00	7761.00	11440	20240516	-24.74	4000	20240201	115.25	8880	-3.04	20250110	7820	10.10	20250103	11440	-24.74	20240516	4000	115.25	20240201	7.43	N	119850	500	83 억	844586	N	N	0	N	00	N
85	20250110	130743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8630	-70	5	-0.80	1472364520	171469	37.51	8710	8880	8460	11310	6090	8700	8586.07	5.13	-30290	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1420	12.47	1.11	12	1.04	692.00	7761.00	11440	20240516	-24.56	4000	20240201	115.75	8880	-2.82	20250110	7820	10.36	20250103	11440	-24.56	20240516	4000	115.75	20240201	7.43	N	119850	500	83 억	844586	N	N	0	N	00	N
86	20250110	120744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8600	-100	5	-1.15	1266246510	147519	32.27	8710	8880	8460	11310	6090	8700	8582.78	5.13	-23947	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1415	12.43	1.11	12	0.90	692.00	7761.00	11440	20240516	-24.83	4000	20240201	115.00	8880	-3.15	20250110	7820	9.97	20250103	11440	-24.83	20240516	4000	115.00	20240201	7.43	N	119850	500	83 억	844586	N	N	0	N	00	N
87	20250110	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8570	-130	5	-1.49	1140626620	132913	29.08	8710	8880	8460	11310	6090	8700	8580.81	5.13	-21683	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1410	12.38	1.10	12	0.81	692.00	7761.00	11440	20240516	-25.09	4000	20240201	114.25	8880	-3.49	20250110	7820	9.59	20250103	11440	-25.09	20240516	4000	114.25	20240201	7.43	N	119850	500	83 억	844586	N	N	0	N	00	N
88	20250110	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	-120	5	-1.38	911101860	105937	23.18	8710	8880	8470	11310	6090	8700	8599.42	5.13	-6170	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1411	12.40	1.11	12	0.64	692.00	7761.00	11440	20240516	-25.00	4000	20240201	114.50	8880	-3.38	20250110	7820	9.72	20250103	11440	-25.00	20240516	4000	114.50	20240201	7.43	N	119850	500	83 억	844586	N	N	0	N	00	N
89	20250110	090744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8660	-40	5	-0.46	168443400	19271	4.22	8710	8880	8650	11310	6090	8700	8743.12	5.13	-1017	9313	9006	8563	8256	7813	9160	8410	84	2610	500	5560	10	1	16448909	1424	12.51	1.12	12	0.12	692.00	7761.00	11440	20240516	-24.30	4000	20240201	116.50	8880	-2.48	20250110	7820	10.74	20250103	11440	-24.30	20240516	4000	116.50	20240201	7.43	N	119850	500	83 억	844586	N	N	0	N	00	N
90	20250109	160737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8700	240	2	2.84	3851179240	454791	107.73	8410	8870	8120	10990	5930	8460	8467.81	5.00	46017	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1431	12.57	1.12	12	2.76	692.00	7761.00	11440	20240516	-23.95	4000	20240201	117.50	8870	-1.92	20250109	7820	11.25	20250103	11440	-23.95	20240516	4000	117.50	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
91	20250109	150736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8730	270	2	3.19	3658581480	432571	102.46	8410	8870	8120	10990	5930	8460	8457.76	5.00	43491	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1436	12.62	1.12	12	2.63	692.00	7761.00	11440	20240516	-23.69	4000	20240201	118.25	8870	-1.58	20250109	7820	11.64	20250103	11440	-23.69	20240516	4000	118.25	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
92	20250109	140738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8460	0	3	0.00	1890791230	229174	54.28	8410	8470	8120	10990	5930	8460	8250.44	5.00	14131	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1392	12.23	1.09	12	1.39	692.00	7761.00	11440	20240516	-26.05	4000	20240201	111.50	8750	-3.31	20250103	7820	8.18	20250103	11440	-26.05	20240516	4000	111.50	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
93	20250109	130738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8330	-130	5	-1.54	1571747680	191282	45.31	8410	8460	8120	10990	5930	8460	8216.88	5.00	-4753	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1370	12.04	1.07	12	1.16	692.00	7761.00	11440	20240516	-27.19	4000	20240201	108.25	8750	-4.80	20250103	7820	6.52	20250103	11440	-27.19	20240516	4000	108.25	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
94	20250109	120738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8280	-180	5	-2.13	1403713420	171009	40.51	8410	8460	8120	10990	5930	8460	8208.38	5.00	-16540	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1362	11.97	1.07	12	1.04	692.00	7761.00	11440	20240516	-27.62	4000	20240201	107.00	8750	-5.37	20250103	7820	5.88	20250103	11440	-27.62	20240516	4000	107.00	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
95	20250109	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8180	-280	5	-3.31	1094638350	133215	31.55	8410	8460	8120	10990	5930	8460	8217.04	5.00	-30788	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1346	11.82	1.05	12	0.81	692.00	7761.00	11440	20240516	-28.50	4000	20240201	104.50	8750	-6.51	20250103	7820	4.60	20250103	11440	-28.50	20240516	4000	104.50	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
96	20250109	100740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8250	-210	5	-2.48	673161120	81715	19.36	8410	8460	8120	10990	5930	8460	8237.85	5.00	-11487	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1357	11.92	1.06	12	0.50	692.00	7761.00	11440	20240516	-27.88	4000	20240201	106.25	8750	-5.71	20250103	7820	5.50	20250103	11440	-27.88	20240516	4000	106.25	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
97	20250109	090743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8190	-270	5	-3.19	328243500	39701	9.40	8410	8460	8180	10990	5930	8460	8267.77	5.00	-1259	8813	8636	8393	8216	7973	8515	8095	84	2530	500	5410	10	1	16448909	1347	11.84	1.06	12	0.24	692.00	7761.00	11440	20240516	-28.41	4000	20240201	104.75	8750	-6.40	20250103	7820	4.73	20250103	11440	-28.41	20240516	4000	104.75	20240201	7.40	N	119850	500	83 억	821967	N	N	0	N	00	N
98	20250108	160733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8460	0	3	0.00	3524732700	420999	95.04	8530	8570	8150	10990	5930	8460	8371.58	5.37	-56764	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1392	12.23	1.09	12	2.56	692.00	7761.00	11440	20240516	-26.05	4000	20240201	111.50	8750	-3.31	20250103	7820	8.18	20250103	11440	-26.05	20240516	4000	111.50	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
99	20250108	150736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8510	50	2	0.59	3339633140	399178	90.11	8530	8570	8150	10990	5930	8460	8365.47	5.37	-56934	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1400	12.30	1.10	12	2.43	692.00	7761.00	11440	20240516	-25.61	4000	20240201	112.75	8750	-2.74	20250103	7820	8.82	20250103	11440	-25.61	20240516	4000	112.75	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
100	20250108	140738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8390	-70	5	-0.83	2701114100	323856	73.11	8530	8570	8150	10990	5930	8460	8339.20	5.37	-44559	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1380	12.12	1.08	12	1.97	692.00	7761.00	11440	20240516	-26.66	4000	20240201	109.75	8750	-4.11	20250103	7820	7.29	20250103	11440	-26.66	20240516	4000	109.75	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
101	20250108	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8210	-250	5	-2.96	2202842420	264363	59.68	8530	8570	8150	10990	5930	8460	8330.97	5.37	-49681	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1350	11.86	1.06	12	1.61	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	8750	-6.17	20250103	7820	4.99	20250103	11440	-28.23	20240516	4000	105.25	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
102	20250108	120734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8220	-240	5	-2.84	1963324700	235155	53.08	8530	8570	8150	10990	5930	8460	8347.43	5.37	-46002	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1352	11.88	1.06	12	1.43	692.00	7761.00	11440	20240516	-28.15	4000	20240201	105.50	8750	-6.06	20250103	7820	5.12	20250103	11440	-28.15	20240516	4000	105.50	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
103	20250108	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8330	-130	5	-1.54	1289109500	153301	34.61	8530	8570	8260	10990	5930	8460	8407.84	5.37	-31837	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1370	12.04	1.07	12	0.93	692.00	7761.00	11440	20240516	-27.19	4000	20240201	108.25	8750	-4.80	20250103	7820	6.52	20250103	11440	-27.19	20240516	4000	108.25	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
104	20250108	100736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8400	-60	5	-0.71	880165730	104240	23.53	8530	8570	8330	10990	5930	8460	8443.09	5.37	-36234	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1382	12.14	1.08	12	0.63	692.00	7761.00	11440	20240516	-26.57	4000	20240201	110.00	8750	-4.00	20250103	7820	7.42	20250103	11440	-26.57	20240516	4000	110.00	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
105	20250108	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8390	-70	5	-0.83	448795000	53040	11.97	8530	8570	8330	10990	5930	8460	8461.54	5.37	-20481	8833	8646	8363	8176	7893	8740	8270	84	2530	500	5410	10	1	16448909	1380	12.12	1.08	12	0.32	692.00	7761.00	11440	20240516	-26.66	4000	20240201	109.75	8750	-4.11	20250103	7820	7.29	20250103	11440	-26.66	20240516	4000	109.75	20240201	7.37	N	119850	500	83 억	883565	N	N	0	N	00	N
106	20250107	160730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8460	250	2	3.05	3655115540	436685	97.62	8190	8550	8080	10670	5750	8210	8370.63	5.40	279	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1392	12.23	1.09	12	2.65	692.00	7761.00	11440	20240516	-26.05	4000	20240201	111.50	8750	-3.31	20250103	7820	8.18	20250103	11440	-26.05	20240516	4000	111.50	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
107	20250107	150731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8470	260	2	3.17	3586593850	428584	95.81	8190	8550	8080	10670	5750	8210	8368.98	5.40	-878	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1393	12.24	1.09	12	2.61	692.00	7761.00	11440	20240516	-25.96	4000	20240201	111.75	8750	-3.20	20250103	7820	8.31	20250103	11440	-25.96	20240516	4000	111.75	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
108	20250107	140729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8420	210	2	2.56	3050555330	365269	81.65	8190	8550	8080	10670	5750	8210	8352.07	5.40	4160	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1385	12.17	1.08	12	2.22	692.00	7761.00	11440	20240516	-26.40	4000	20240201	110.50	8750	-3.77	20250103	7820	7.67	20250103	11440	-26.40	20240516	4000	110.50	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
109	20250107	130729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8400	190	2	2.31	2905023940	347876	77.76	8190	8550	8080	10670	5750	8210	8351.30	5.40	1922	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1382	12.14	1.08	12	2.11	692.00	7761.00	11440	20240516	-26.57	4000	20240201	110.00	8750	-4.00	20250103	7820	7.42	20250103	11440	-26.57	20240516	4000	110.00	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
110	20250107	120731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8370	160	2	1.95	2617067820	313279	70.03	8190	8550	8080	10670	5750	8210	8354.43	5.40	-14245	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1377	12.10	1.08	12	1.90	692.00	7761.00	11440	20240516	-26.84	4000	20240201	109.25	8750	-4.34	20250103	7820	7.03	20250103	11440	-26.84	20240516	4000	109.25	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
111	20250107	110726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8330	120	2	1.46	2353361920	281848	63.00	8190	8550	8080	10670	5750	8210	8350.44	5.40	-9980	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1370	12.04	1.07	12	1.71	692.00	7761.00	11440	20240516	-27.19	4000	20240201	108.25	8750	-4.80	20250103	7820	6.52	20250103	11440	-27.19	20240516	4000	108.25	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
112	20250107	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8450	240	2	2.92	1714872190	206376	46.13	8190	8510	8080	10670	5750	8210	8310.12	5.40	-8522	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1390	12.21	1.09	12	1.25	692.00	7761.00	11440	20240516	-26.14	4000	20240201	111.25	8750	-3.43	20250103	7820	8.06	20250103	11440	-26.14	20240516	4000	111.25	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
113	20250107	090733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8170	-40	5	-0.49	283739490	34745	7.77	8190	8230	8090	10670	5750	8210	8164.54	5.40	2878	8550	8380	8110	7940	7670	8465	8025	84	2460	500	5250	10	1	16448909	1344	11.81	1.05	12	0.21	692.00	7761.00	11440	20240516	-28.58	4000	20240201	104.25	8750	-6.63	20250103	7820	4.48	20250103	11440	-28.58	20240516	4000	104.25	20240201	7.24	N	119850	500	83 억	888089	N	N	56	N	00	N
114	20250106	160722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8210	250	2	3.14	3597798190	446445	45.35	8140	8280	7840	10340	5580	7960	8058.70	5.18	35931	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1350	11.86	1.06	12	2.71	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	8750	-6.17	20250103	7820	4.99	20250103	11440	-28.23	20240516	4000	105.25	20240201	7.24	N	119850	500	83 억	851371	N	N	56	N	00	N
115	20250106	150721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8220	260	2	3.27	3266179310	406103	41.25	8140	8220	7840	10340	5580	7960	8042.74	5.18	38142	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1352	11.88	1.06	12	2.47	692.00	7761.00	11440	20240516	-28.15	4000	20240201	105.50	8750	-6.06	20250103	7820	5.12	20250103	11440	-28.15	20240516	4000	105.50	20240201	7.24	N	119850	500	83 억	851371	N	N	0	N	00	N
116	20250106	140722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8130	170	2	2.14	2979763390	371032	37.69	8140	8220	7840	10340	5580	7960	8031.01	5.18	29446	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1337	11.75	1.05	12	2.26	692.00	7761.00	11440	20240516	-28.93	4000	20240201	103.25	8750	-7.09	20250103	7820	3.96	20250103	11440	-28.93	20240516	4000	103.25	20240201	7.24	N	119850	500	83 억	851371	N	N	0	N	00	N
117	20250106	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8150	190	2	2.39	2584609650	322635	32.77	8140	8190	7840	10340	5580	7960	8010.94	5.18	24759	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1341	11.78	1.05	12	1.96	692.00	7761.00	11440	20240516	-28.76	4000	20240201	103.75	8750	-6.86	20250103	7820	4.22	20250103	11440	-28.76	20240516	4000	103.75	20240201	7.24	N	119850	500	83 억	851371	N	N	0	N	00	N
118	20250106	120718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8090	130	2	1.63	2298633700	287452	29.20	8140	8190	7840	10340	5580	7960	7996.58	5.18	10897	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1331	11.69	1.04	12	1.75	692.00	7761.00	11440	20240516	-29.28	4000	20240201	102.25	8750	-7.54	20250103	7820	3.45	20250103	11440	-29.28	20240516	4000	102.25	20240201	7.24	N	119850	500	83 억	851371	N	N	0	N	00	N
119	20250106	110717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8060	100	2	1.26	2092791720	261894	26.60	8140	8190	7840	10340	5580	7960	7990.99	5.18	16269	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1326	11.65	1.04	12	1.59	692.00	7761.00	11440	20240516	-29.55	4000	20240201	101.50	8750	-7.89	20250103	7820	3.07	20250103	11440	-29.55	20240516	4000	101.50	20240201	7.24	N	119850	500	83 억	851371	N	N	0	N	00	N
120	20250106	100716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7920	-40	5	-0.50	1587604840	198949	20.21	8140	8190	7840	10340	5580	7960	7979.96	5.18	14646	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1303	11.45	1.02	12	1.21	692.00	7761.00	11440	20240516	-30.77	4000	20240201	98.00	8750	-9.49	20250103	7820	1.28	20250103	11440	-30.77	20240516	4000	98.00	20240201	7.24	N	119850	500	83 억	851371	N	N	0	N	00	N
121	20250106	090715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8110	150	2	1.88	315687890	38875	3.95	8140	8190	8050	10340	5580	7960	8120.59	5.18	4733	9106	8532	8176	7602	7246	8355	7425	84	2380	500	5090	10	1	16448909	1334	11.72	1.04	12	0.24	692.00	7761.00	11440	20240516	-29.11	4000	20240201	102.75	8750	-7.31	20250103	7820	3.71	20250103	11440	-29.11	20240516	4000	102.75	20240201	7.24	N	119850	500	83 억	851371	N	N	0	N	00	N
122	20250103	160712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7960	-700	5	-8.08	7893637810	974827	358.23	8670	8750	7820	11250	6070	8660	8097.62	5.89	-129889	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1309	11.50	1.03	12	5.93	692.00	7761.00	11440	20240516	-30.42	4000	20240201	99.00	8750	-9.03	20250103	7820	1.79	20250103	11440	-30.42	20240516	4000	99.00	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
123	20250103	150715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7960	-700	5	-8.08	7530196920	929146	341.44	8670	8750	7820	11250	6070	8660	8104.38	5.89	-119723	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1309	11.50	1.03	12	5.65	692.00	7761.00	11440	20240516	-30.42	4000	20240201	99.00	8750	-9.03	20250103	7820	1.79	20250103	11440	-30.42	20240516	4000	99.00	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
124	20250103	140715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7900	-760	5	-8.78	6787790200	835519	307.04	8670	8750	7820	11250	6070	8660	8123.99	5.89	-149243	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1299	11.42	1.02	12	5.08	692.00	7761.00	11440	20240516	-30.94	4000	20240201	97.50	8750	-9.71	20250103	7820	1.02	20250103	11440	-30.94	20240516	4000	97.50	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
125	20250103	130714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7990	-670	5	-7.74	4780689800	581616	213.73	8670	8750	7940	11250	6070	8660	8219.61	5.89	-119325	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1314	11.55	1.03	12	3.54	692.00	7761.00	11440	20240516	-30.16	4000	20240201	99.75	8750	-8.69	20250103	7940	0.63	20250103	11440	-30.16	20240516	4000	99.75	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
126	20250103	120713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8170	-490	5	-5.66	2845280680	341920	125.65	8670	8750	8130	11250	6070	8660	8321.41	5.89	-91397	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1344	11.81	1.05	12	2.08	692.00	7761.00	11440	20240516	-28.58	4000	20240201	104.25	8750	-6.63	20250103	8060	1.36	20250102	11440	-28.58	20240516	4000	104.25	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
127	20250103	110715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8190	-470	5	-5.43	2351042640	281554	103.47	8670	8750	8130	11250	6070	8660	8350.16	5.89	-74693	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1347	11.84	1.06	12	1.71	692.00	7761.00	11440	20240516	-28.41	4000	20240201	104.75	8750	-6.40	20250103	8060	1.61	20250102	11440	-28.41	20240516	4000	104.75	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
128	20250103	100712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8370	-290	5	-3.35	1027703500	120936	44.44	8670	8750	8350	11250	6070	8660	8497.81	5.89	-34665	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1377	12.10	1.08	12	0.74	692.00	7761.00	11440	20240516	-26.84	4000	20240201	109.25	8750	-4.34	20250103	8060	3.85	20250102	11440	-26.84	20240516	4000	109.25	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
129	20250103	090715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8590	-70	5	-0.81	121916410	14131	5.19	8670	8750	8580	11250	6070	8660	8627.41	5.89	-9176	9113	8886	8473	8246	7833	9000	8360	84	2590	500	5540	10	1	16448909	1413	12.41	1.11	12	0.09	692.00	7761.00	11440	20240516	-24.91	4000	20240201	114.75	8750	-1.83	20250103	8060	6.58	20250102	11440	-24.91	20240516	4000	114.75	20240201	7.57	N	119850	500	83 억	969082	N	N	0	N	00	N
130	20250102	160707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8660	450	2	5.48	2317893350	271786	115.67	8270	8700	8060	10670	5750	8210	8528.14	6.02	-21263	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1424	12.51	1.12	12	1.65	692.00	7761.00	11440	20240516	-24.30	4000	20240201	116.50	8700	-0.46	20250102	8060	7.44	20250102	11440	-24.30	20240516	4000	116.50	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N
131	20250102	150709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8610	400	2	4.87	2030346860	238519	101.52	8270	8700	8060	10670	5750	8210	8512.40	6.02	-25888	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1416	12.44	1.11	12	1.45	692.00	7761.00	11440	20240516	-24.74	4000	20240201	115.25	8700	-1.03	20250102	8060	6.82	20250102	11440	-24.74	20240516	4000	115.25	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N
132	20250102	140707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8590	380	2	4.63	1797288390	211412	89.98	8270	8700	8060	10670	5750	8210	8501.46	6.02	-21425	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1413	12.41	1.11	12	1.29	692.00	7761.00	11440	20240516	-24.91	4000	20240201	114.75	8700	-1.26	20250102	8060	6.58	20250102	11440	-24.91	20240516	4000	114.75	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N
133	20250102	130707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8570	360	2	4.38	1644219940	193564	82.38	8270	8700	8060	10670	5750	8210	8494.56	6.02	-22173	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1410	12.38	1.10	12	1.18	692.00	7761.00	11440	20240516	-25.09	4000	20240201	114.25	8700	-1.49	20250102	8060	6.33	20250102	11440	-25.09	20240516	4000	114.25	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N
134	20250102	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8520	310	2	3.78	1503946230	177151	75.40	8270	8700	8060	10670	5750	8210	8489.75	6.02	-23543	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1401	12.31	1.10	12	1.08	692.00	7761.00	11440	20240516	-25.52	4000	20240201	113.00	8700	-2.07	20250102	8060	5.71	20250102	11440	-25.52	20240516	4000	113.00	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N
135	20250102	110656	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8600	390	2	4.75	1008958670	119455	50.84	8270	8700	8060	10670	5750	8210	8446.50	6.02	4484	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1415	12.43	1.11	12	0.73	692.00	7761.00	11440	20240516	-24.83	4000	20240201	115.00	8700	-1.15	20250102	8060	6.70	20250102	11440	-24.83	20240516	4000	115.00	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N
136	20250102	100704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8130	-80	5	-0.97	143266460	17583	7.48	8270	8270	8060	10670	5750	8210	8147.74	6.02	-6800	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1337	11.75	1.05	12	0.11	692.00	7761.00	11440	20240516	-28.93	4000	20240201	103.25	8270	-1.69	20250102	8060	0.87	20250102	11440	-28.93	20240516	4000	103.25	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N
137	20250102	090658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8210	0	3	0.00	0	0	0.00	0	0	0	10670	5750	8210	0.00	6.02	0	8510	8360	8240	8090	7970	8345	8075	84	2460	500	5250	10	1	16448909	1350	11.86	1.06	12	0.00	692.00	7761.00	11440	20240516	-28.23	4000	20240201	105.25	0	0.00	0	0	0.00	0	11440	-28.23	20240516	4000	105.25	20240201	7.78	N	119850	500	83 억	989721	N	N	0	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History