KissMeData/073490/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22450	700	2	3.22	2745919500	122002	147.32	21700	23200	21450	28250	15250	21750	22507.23	3.06	-1682	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1707	15.70	1.03	12	1.60	1430.00	21824.00	31650	20240117	-29.07	15250	20240906	47.21	23200	-3.23	20250124	19600	14.54	20250114	31100	-27.81	20240201	15250	47.21	20240906	2.32	N	073490	500	38 억	232383	N	N	12	N	N
3	20250124	150647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22350	600	2	2.76	2619809350	116386	140.54	21700	23200	21450	28250	15250	21750	22509.66	3.06	-1384	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1699	15.63	1.02	12	1.53	1430.00	21824.00	31650	20240117	-29.38	15250	20240906	46.56	23200	-3.66	20250124	19600	14.03	20250114	31100	-28.14	20240201	15250	46.56	20240906	2.32	N	073490	500	38 억	232383	N	N	0	N	N
4	20250124	140646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	850	2	3.91	2485662900	110419	133.33	21700	23200	21450	28250	15250	21750	22511.19	3.06	-186	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1718	15.80	1.04	12	1.45	1430.00	21824.00	31650	20240117	-28.59	15250	20240906	48.20	23200	-2.59	20250124	19600	15.31	20250114	31100	-27.33	20240201	15250	48.20	20240906	2.32	N	073490	500	38 억	232383	N	N	0	N	N
5	20250124	130647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	850	2	3.91	2268150200	100794	121.71	21700	23200	21450	28250	15250	21750	22502.83	3.06	1612	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1718	15.80	1.04	12	1.33	1430.00	21824.00	31650	20240117	-28.59	15250	20240906	48.20	23200	-2.59	20250124	19600	15.31	20250114	31100	-27.33	20240201	15250	48.20	20240906	2.32	N	073490	500	38 억	232383	N	N	0	N	N
6	20250124	120645	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	800	2	3.68	2058477000	91473	110.45	21700	23200	21450	28250	15250	21750	22503.66	3.06	429	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1715	15.77	1.03	12	1.20	1430.00	21824.00	31650	20240117	-28.75	15250	20240906	47.87	23200	-2.80	20250124	19600	15.05	20250114	31100	-27.49	20240201	15250	47.87	20240906	2.32	N	073490	500	38 억	232383	N	N	0	N	N
7	20250124	110646	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22550	800	2	3.68	1722174700	76579	92.47	21700	23200	21450	28250	15250	21750	22488.86	3.06	70	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1715	15.77	1.03	12	1.01	1430.00	21824.00	31650	20240117	-28.75	15250	20240906	47.87	23200	-2.80	20250124	19600	15.05	20250114	31100	-27.49	20240201	15250	47.87	20240906	2.32	N	073490	500	38 억	232383	N	N	0	N	N
8	20250124	100644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	-50	5	-0.23	240835450	11168	13.49	21700	21750	21450	28250	15250	21750	21564.78	3.06	-2179	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1650	15.17	0.99	12	0.15	1430.00	21824.00	31650	20240117	-31.44	15250	20240906	42.30	22050	-1.59	20250123	19600	10.71	20250114	31100	-30.23	20240201	15250	42.30	20240906	2.32	N	073490	500	38 억	232383	N	N	0	N	N
9	20250124	090647	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21600	-150	5	-0.69	39070250	1806	2.18	21700	21750	21550	28250	15250	21750	21633.58	3.06	-758	22650	22200	21600	21150	20550	22425	21375	38	6500	500	16090	50	1	7603846	1642	15.10	0.99	12	0.02	1430.00	21824.00	31650	20240117	-31.75	15250	20240906	41.64	22050	-2.04	20250123	19600	10.20	20250114	31100	-30.55	20240201	15250	41.64	20240906	2.32	N	073490	500	38 억	232383	N	N	0	N	N
10	20250123	160644	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	250	2	1.16	1784903250	82409	201.68	21500	22050	21000	27950	15050	21500	21658.96	2.99	5398	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1654	15.21	1.00	12	1.08	1430.00	21824.00	32450	20240116	-32.97	15250	20240906	42.62	22050	-1.36	20250123	19600	10.97	20250114	31100	-30.06	20240201	15250	42.62	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
11	20250123	150643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	150	2	0.70	1723308000	79567	194.72	21500	22050	21000	27950	15050	21500	21658.58	2.99	4955	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1646	15.14	0.99	12	1.05	1430.00	21824.00	32450	20240116	-33.28	15250	20240906	41.97	22050	-1.81	20250123	19600	10.46	20250114	31100	-30.39	20240201	15250	41.97	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
12	20250123	140643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	300	2	1.40	1353483800	62691	153.42	21500	22000	21000	27950	15050	21500	21589.76	2.99	6917	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1658	15.24	1.00	12	0.82	1430.00	21824.00	32450	20240116	-32.82	15250	20240906	42.95	22000	-0.91	20250123	19600	11.22	20250114	31100	-29.90	20240201	15250	42.95	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
13	20250123	130641	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	200	2	0.93	826001900	38543	94.32	21500	21850	21000	27950	15050	21500	21430.66	2.99	10535	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1650	15.17	0.99	12	0.51	1430.00	21824.00	32450	20240116	-33.13	15250	20240906	42.30	21850	-0.69	20250123	19600	10.71	20250114	31100	-30.23	20240201	15250	42.30	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
14	20250123	120643	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	0	3	0.00	430616900	20272	49.61	21500	21600	21000	27950	15050	21500	21241.95	2.99	-32	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1635	15.03	0.99	12	0.27	1430.00	21824.00	32450	20240116	-33.74	15250	20240906	40.98	21600	0.00	20250103	19600	9.69	20250114	31100	-30.87	20240201	15250	40.98	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
15	20250123	110634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-350	5	-1.63	269982450	12767	31.24	21500	21550	21000	27950	15050	21500	21146.90	2.99	-729	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1608	14.79	0.97	12	0.17	1430.00	21824.00	32450	20240116	-34.82	15250	20240906	38.69	21600	-2.08	20250103	19600	7.91	20250114	31100	-31.99	20240201	15250	38.69	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
16	20250123	100642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-350	5	-1.63	190321000	8993	22.01	21500	21550	21000	27950	15050	21500	21163.24	2.99	-1064	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1608	14.79	0.97	12	0.12	1430.00	21824.00	32450	20240116	-34.82	15250	20240906	38.69	21600	-2.08	20250103	19600	7.91	20250114	31100	-31.99	20240201	15250	38.69	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
17	20250123	090642	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	-250	5	-1.16	23577200	1103	2.70	21500	21550	21250	27950	15050	21500	21375.52	2.99	-898	21966	21732	21366	21132	20766	21850	21250	38	6450	500	15910	50	1	7603846	1616	14.86	0.97	12	0.01	1430.00	21824.00	32450	20240116	-34.51	15250	20240906	39.34	21600	-1.62	20250103	19600	8.42	20250114	31100	-31.67	20240201	15250	39.34	20240906	2.35	N	073490	500	38 억	227589	N	N	5	N	N
18	20250122	160638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21500	200	2	0.94	874094750	40847	80.92	21350	21600	21000	27650	14950	21300	21399.64	2.76	3181	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1635	15.03	0.99	12	0.54	1430.00	21824.00	32450	20240116	-33.74	15250	20240906	40.98	21600	0.00	20250103	19600	9.69	20250114	31100	-30.87	20240201	15250	40.98	20240906	2.31	N	073490	500	38 억	209760	N	N	5	N	N
19	20250122	150639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	50	2	0.23	843554650	39425	78.10	21350	21600	21000	27650	14950	21300	21396.84	2.76	3045	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1623	14.93	0.98	12	0.52	1430.00	21824.00	32450	20240116	-34.21	15250	20240906	40.00	21600	0.00	20250103	19600	8.93	20250114	31100	-31.35	20240201	15250	40.00	20240906	2.31	N	073490	500	38 억	209760	N	N	13	N	N
20	20250122	140637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	150	2	0.70	737234850	34465	68.27	21350	21600	21000	27650	14950	21300	21391.26	2.76	1119	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1631	15.00	0.98	12	0.45	1430.00	21824.00	32450	20240116	-33.90	15250	20240906	40.66	21600	0.00	20250103	19600	9.44	20250114	31100	-31.03	20240201	15250	40.66	20240906	2.31	N	073490	500	38 억	209760	N	N	13	N	N
21	20250122	130639	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	150	2	0.70	605172100	28315	56.09	21350	21600	21000	27650	14950	21300	21373.27	2.76	-1228	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1631	15.00	0.98	12	0.37	1430.00	21824.00	32450	20240116	-33.90	15250	20240906	40.66	21600	0.00	20250103	19600	9.44	20250114	31100	-31.03	20240201	15250	40.66	20240906	2.31	N	073490	500	38 억	209760	N	N	13	N	N
22	20250122	120637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21550	250	2	1.17	549226300	25705	50.92	21350	21600	21000	27650	14950	21300	21366.94	2.76	-2338	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1639	15.07	0.99	12	0.34	1430.00	21824.00	32450	20240116	-33.59	15250	20240906	41.31	21600	0.00	20250103	19600	9.95	20250114	31100	-30.71	20240201	15250	41.31	20240906	2.31	N	073490	500	38 억	209760	N	N	13	N	N
23	20250122	110638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	100	2	0.47	407871050	19135	37.91	21350	21500	21000	27650	14950	21300	21315.58	2.76	-6153	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1627	14.97	0.98	12	0.25	1430.00	21824.00	32450	20240116	-34.05	15250	20240906	40.33	21600	-0.93	20250103	19600	9.18	20250114	31100	-31.19	20240201	15250	40.33	20240906	2.31	N	073490	500	38 억	209760	N	N	13	N	N
24	20250122	100638	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	50	2	0.23	300718400	14125	27.98	21350	21500	21000	27650	14950	21300	21289.68	2.76	-5938	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1623	14.93	0.98	12	0.19	1430.00	21824.00	32450	20240116	-34.21	15250	20240906	40.00	21600	-1.16	20250103	19600	8.93	20250114	31100	-31.35	20240201	15250	40.00	20240906	2.31	N	073490	500	38 억	209760	N	N	13	N	N
25	20250122	090640	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	50	2	0.23	41499300	1940	3.84	21350	21500	21350	27650	14950	21300	21399.77	2.76	-1033	21933	21616	21083	20766	20233	21775	20925	38	6350	500	15760	50	1	7603846	1623	14.93	0.98	12	0.03	1430.00	21824.00	32450	20240116	-34.21	15250	20240906	40.00	21600	-1.16	20250103	19600	8.93	20250114	31100	-31.35	20240201	15250	40.00	20240906	2.31	N	073490	500	38 억	209760	N	N	13	N	N
26	20250121	160634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	500	2	2.40	1049213850	49920	178.49	20650	21400	20550	27000	14600	20800	21017.15	2.56	16232	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1620	14.90	0.98	12	0.66	1430.00	21824.00	32450	20240116	-34.36	15250	20240906	39.67	21600	-1.39	20250103	19600	8.67	20250114	31100	-31.51	20240201	15250	39.67	20240906	2.34	N	073490	500	38 억	194719	N	N	13	N	N
27	20250121	150637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	350	2	1.68	888233050	42366	151.48	20650	21300	20550	27000	14600	20800	20965.71	2.56	12315	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1608	14.79	0.97	12	0.56	1430.00	21824.00	32450	20240116	-34.82	15250	20240906	38.69	21600	-2.08	20250103	19600	7.91	20250114	31100	-31.99	20240201	15250	38.69	20240906	2.34	N	073490	500	38 억	194719	N	N	4	N	N
28	20250121	140637	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	300	2	1.44	833067550	39752	142.13	20650	21300	20550	27000	14600	20800	20956.62	2.56	11067	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1604	14.76	0.97	12	0.52	1430.00	21824.00	32450	20240116	-34.98	15250	20240906	38.36	21600	-2.31	20250103	19600	7.65	20250114	31100	-32.15	20240201	15250	38.36	20240906	2.34	N	073490	500	38 억	194719	N	N	4	N	N
29	20250121	130636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	400	2	1.92	682979000	32638	116.70	20650	21300	20550	27000	14600	20800	20925.89	2.56	8100	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1612	14.83	0.97	12	0.43	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	21600	-1.85	20250103	19600	8.16	20250114	31100	-31.83	20240201	15250	39.02	20240906	2.34	N	073490	500	38 억	194719	N	N	4	N	N
30	20250121	120627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	200	2	0.96	517806300	24830	88.78	20650	21300	20550	27000	14600	20800	20854.06	2.56	8550	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1597	14.69	0.96	12	0.33	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	19600	7.14	20250114	31100	-32.48	20240201	15250	37.70	20240906	2.34	N	073490	500	38 억	194719	N	N	4	N	N
31	20250121	110605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	50	2	0.24	454878650	21821	78.02	20650	21300	20550	27000	14600	20800	20845.91	2.56	7050	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1585	14.58	0.96	12	0.29	1430.00	21824.00	32450	20240116	-35.75	15250	20240906	36.72	21600	-3.47	20250103	19600	6.38	20250114	31100	-32.96	20240201	15250	36.72	20240906	2.34	N	073490	500	38 억	194719	N	N	4	N	N
32	20250121	100600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	200	2	0.96	318008950	15242	54.50	20650	21300	20550	27000	14600	20800	20864.00	2.56	4240	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1597	14.69	0.96	12	0.20	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	19600	7.14	20250114	31100	-32.48	20240201	15250	37.70	20240906	2.34	N	073490	500	38 억	194719	N	N	4	N	N
33	20250121	090636	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-100	5	-0.48	6471200	313	1.12	20650	20800	20650	27000	14600	20800	20674.36	2.56	-172	21333	21066	20833	20566	20333	20950	20450	38	6200	500	15390	50	1	7603846	1574	14.48	0.95	12	0.00	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	21600	-4.17	20250103	19600	5.61	20250114	31100	-33.44	20240201	15250	35.74	20240906	2.34	N	073490	500	38 억	194719	N	N	4	N	N
34	20250120	160632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	50	2	0.24	583683750	27949	67.70	20850	21100	20600	26950	14550	20750	20883.89	2.59	-2101	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1582	14.55	0.95	12	0.37	1430.00	21824.00	32450	20240116	-35.90	15250	20240906	36.39	21600	-3.70	20250103	19600	6.12	20250114	31100	-33.12	20240201	15250	36.39	20240906	2.34	N	073490	500	38 억	196719	N	N	4	N	N
35	20250120	150635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	0	3	0.00	553757950	26509	64.21	20850	21100	20600	26950	14550	20750	20889.44	2.59	-2262	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1578	14.51	0.95	12	0.35	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21600	-3.94	20250103	19600	5.87	20250114	31100	-33.28	20240201	15250	36.07	20240906	2.34	N	073490	500	38 억	196719	N	N	1	N	N
36	20250120	140633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	0	3	0.00	529055050	25321	61.34	20850	21100	20600	26950	14550	20750	20893.93	2.59	-2022	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1578	14.51	0.95	12	0.33	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21600	-3.94	20250103	19600	5.87	20250114	31100	-33.28	20240201	15250	36.07	20240906	2.34	N	073490	500	38 억	196719	N	N	1	N	N
37	20250120	130633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	250	2	1.20	481312700	23037	55.80	20850	21100	20600	26950	14550	20750	20893.03	2.59	-1933	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1597	14.69	0.96	12	0.30	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	19600	7.14	20250114	31100	-32.48	20240201	15250	37.70	20240906	2.34	N	073490	500	38 억	196719	N	N	1	N	N
38	20250120	120635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	250	2	1.20	463752550	22199	53.77	20850	21100	20600	26950	14550	20750	20890.70	2.59	-1959	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1597	14.69	0.96	12	0.29	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	19600	7.14	20250114	31100	-32.48	20240201	15250	37.70	20240906	2.34	N	073490	500	38 억	196719	N	N	1	N	N
39	20250120	110635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	250	2	1.20	392838600	18825	45.60	20850	21100	20600	26950	14550	20750	20867.93	2.59	-2008	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1597	14.69	0.96	12	0.25	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	19600	7.14	20250114	31100	-32.48	20240201	15250	37.70	20240906	2.34	N	073490	500	38 억	196719	N	N	1	N	N
40	20250120	100634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	150	2	0.72	280258400	13448	32.58	20850	21100	20600	26950	14550	20750	20840.16	2.59	-965	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1589	14.62	0.96	12	0.18	1430.00	21824.00	32450	20240116	-35.59	15250	20240906	37.05	21600	-3.24	20250103	19600	6.63	20250114	31100	-32.80	20240201	15250	37.05	20240906	2.34	N	073490	500	38 억	196719	N	N	1	N	N
41	20250120	090635	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	250	2	1.20	92631200	4412	10.69	20850	21100	20850	26950	14550	20750	20995.34	2.59	974	21496	21122	20476	20102	19456	21310	20290	38	6200	500	15350	50	1	7603846	1597	14.69	0.96	12	0.06	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	19600	7.14	20250114	31100	-32.48	20240201	15250	37.70	20240906	2.34	N	073490	500	38 억	196719	N	N	1	N	N
42	20250117	160632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	700	2	3.49	842906500	41174	250.63	19930	20850	19830	26050	14050	20050	20471.40	2.54	3488	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	50	1	7603846	1578	14.51	0.95	12	0.54	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21600	-3.94	20250103	19600	5.87	20250114	31650	-34.44	20240117	15250	36.07	20240906	2.35	N	073490	500	38 억	192939	N	N	1	N	N
43	20250117	150634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	700	2	3.49	788456600	38546	234.64	19930	20850	19830	26050	14050	20050	20454.95	2.54	3650	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	50	1	7603846	1578	14.51	0.95	12	0.51	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21600	-3.94	20250103	19600	5.87	20250114	31650	-34.44	20240117	15250	36.07	20240906	2.35	N	073490	500	38 억	192939	N	N	9	N	N
44	20250117	140634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	600	2	2.99	731360100	35788	217.85	19930	20850	19830	26050	14050	20050	20435.90	2.54	3655	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	50	1	7603846	1570	14.44	0.95	12	0.47	1430.00	21824.00	32450	20240116	-36.36	15250	20240906	35.41	21600	-4.40	20250103	19600	5.36	20250114	31650	-34.76	20240117	15250	35.41	20240906	2.35	N	073490	500	38 억	192939	N	N	9	N	N
45	20250117	130633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	700	2	3.49	650001650	31856	193.91	19930	20850	19830	26050	14050	20050	20404.37	2.54	3628	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	50	1	7603846	1578	14.51	0.95	12	0.42	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21600	-3.94	20250103	19600	5.87	20250114	31650	-34.44	20240117	15250	36.07	20240906	2.35	N	073490	500	38 억	192939	N	N	9	N	N
46	20250117	120634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	450	2	2.24	325762150	16206	98.65	19930	20550	19830	26050	14050	20050	20101.33	2.54	228	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	50	1	7603846	1559	14.34	0.94	12	0.21	1430.00	21824.00	32450	20240116	-36.83	15250	20240906	34.43	21600	-5.09	20250103	19600	4.59	20250114	31650	-35.23	20240117	15250	34.43	20240906	2.35	N	073490	500	38 억	192939	N	N	9	N	N
47	20250117	110633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	-70	5	-0.35	173111030	8681	52.84	19930	20100	19830	26050	14050	20050	19941.37	2.54	-2566	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	10	1	7603846	1519	13.97	0.92	12	0.11	1430.00	21824.00	32450	20240116	-38.43	15250	20240906	31.02	21600	-7.50	20250103	19600	1.94	20250114	31650	-36.87	20240117	15250	31.02	20240906	2.35	N	073490	500	38 억	192939	N	N	9	N	N
48	20250117	100634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	50	2	0.25	159446000	7997	48.68	19930	20100	19830	26050	14050	20050	19938.23	2.54	-1960	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	50	1	7603846	1528	14.06	0.92	12	0.11	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	21600	-6.94	20250103	19600	2.55	20250114	31650	-36.49	20240117	15250	31.80	20240906	2.35	N	073490	500	38 억	192939	N	N	9	N	N
49	20250117	090634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19920	-130	5	-0.65	21521950	1079	6.57	19930	20000	19920	26050	14050	20050	19946.20	2.54	30	20416	20232	20066	19882	19716	20150	19800	38	6000	500	14830	10	1	7603846	1515	13.93	0.91	12	0.01	1430.00	21824.00	32450	20240116	-38.61	15250	20240906	30.62	21600	-7.78	20250103	19600	1.63	20250114	31650	-37.06	20240117	15250	30.62	20240906	2.35	N	073490	500	38 억	192939	N	N	9	N	N
50	20250116	160630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-50	5	-0.25	328636980	16416	116.78	20150	20250	19900	26100	14100	20100	20019.30	2.56	-1232	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	50	1	7603846	1525	14.02	0.92	12	0.22	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	21600	-7.18	20250103	19600	2.30	20250114	32450	-38.21	20240116	15250	31.48	20240906	2.40	N	073490	500	38 억	194485	N	N	9	N	N
51	20250116	150602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	-120	5	-0.60	300037410	14986	106.61	20150	20250	19900	26100	14100	20100	20021.18	2.56	-453	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	10	1	7603846	1519	13.97	0.92	12	0.20	1430.00	21824.00	32450	20240116	-38.43	15250	20240906	31.02	21600	-7.50	20250103	19600	1.94	20250114	32450	-38.43	20240116	15250	31.02	20240906	2.40	N	073490	500	38 억	194485	N	N	0	N	N
52	20250116	140633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-50	5	-0.25	228614220	11411	81.18	20150	20250	19900	26100	14100	20100	20034.55	2.56	296	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	50	1	7603846	1525	14.02	0.92	12	0.15	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	21600	-7.18	20250103	19600	2.30	20250114	32450	-38.21	20240116	15250	31.48	20240906	2.40	N	073490	500	38 억	194485	N	N	0	N	N
53	20250116	130632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	-100	5	-0.50	208016630	10381	73.85	20150	20250	19900	26100	14100	20100	20038.21	2.56	19	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	50	1	7603846	1521	13.99	0.92	12	0.14	1430.00	21824.00	32450	20240116	-38.37	15250	20240906	31.15	21600	-7.41	20250103	19600	2.04	20250114	32450	-38.37	20240116	15250	31.15	20240906	2.40	N	073490	500	38 억	194485	N	N	0	N	N
54	20250116	120632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20000	-100	5	-0.50	184271380	9195	65.41	20150	20250	19900	26100	14100	20100	20040.39	2.56	265	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	50	1	7603846	1521	13.99	0.92	12	0.12	1430.00	21824.00	32450	20240116	-38.37	15250	20240906	31.15	21600	-7.41	20250103	19600	2.04	20250114	32450	-38.37	20240116	15250	31.15	20240906	2.40	N	073490	500	38 억	194485	N	N	0	N	N
55	20250116	110633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-50	5	-0.25	151306370	7547	53.69	20150	20250	19900	26100	14100	20100	20048.55	2.56	446	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	50	1	7603846	1525	14.02	0.92	12	0.10	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	21600	-7.18	20250103	19600	2.30	20250114	32450	-38.21	20240116	15250	31.48	20240906	2.40	N	073490	500	38 억	194485	N	N	0	N	N
56	20250116	100633	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-50	5	-0.25	74128750	3682	26.19	20150	20250	20000	26100	14100	20100	20132.74	2.56	-227	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	50	1	7603846	1525	14.02	0.92	12	0.05	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	21600	-7.18	20250103	19600	2.30	20250114	32450	-38.21	20240116	15250	31.48	20240906	2.40	N	073490	500	38 억	194485	N	N	0	N	N
57	20250116	090634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	100	2	0.50	13012550	645	4.59	20150	20250	20150	26100	14100	20100	20174.50	2.56	184	20553	20326	20123	19896	19693	20225	19795	38	6000	500	14870	50	1	7603846	1536	14.13	0.93	12	0.01	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	21600	-6.48	20250103	19600	3.06	20250114	32450	-37.75	20240116	15250	32.46	20240906	2.40	N	073490	500	38 억	194485	N	N	0	N	N
58	20250115	160630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-150	5	-0.74	279474380	13954	46.30	20350	20350	19920	26300	14200	20250	20028.23	2.61	-4033	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	50	1	7603846	1528	14.06	0.92	12	0.18	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	21600	-6.94	20250103	19600	2.55	20250114	32450	-38.06	20240116	15250	31.80	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
59	20250115	150632	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-150	5	-0.74	267285390	13345	44.28	20350	20350	19920	26300	14200	20250	20028.85	2.61	-3645	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	50	1	7603846	1528	14.06	0.92	12	0.18	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	21600	-6.94	20250103	19600	2.55	20250114	32450	-38.06	20240116	15250	31.80	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
60	20250115	140629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	-270	5	-1.33	195077700	9727	32.27	20350	20350	19950	26300	14200	20250	20055.24	2.61	-3402	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	10	1	7603846	1519	13.97	0.92	12	0.13	1430.00	21824.00	32450	20240116	-38.43	15250	20240906	31.02	21600	-7.50	20250103	19600	1.94	20250114	32450	-38.43	20240116	15250	31.02	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
61	20250115	130631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-200	5	-0.99	168975540	8422	27.94	20350	20350	19950	26300	14200	20250	20063.54	2.61	-2933	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	50	1	7603846	1525	14.02	0.92	12	0.11	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	21600	-7.18	20250103	19600	2.30	20250114	32450	-38.21	20240116	15250	31.48	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
62	20250115	120624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-200	5	-0.99	146676950	7308	24.25	20350	20350	19950	26300	14200	20250	20070.69	2.61	-2852	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	50	1	7603846	1525	14.02	0.92	12	0.10	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	21600	-7.18	20250103	19600	2.30	20250114	32450	-38.21	20240116	15250	31.48	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
63	20250115	110631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-150	5	-0.74	132502200	6601	21.90	20350	20350	19950	26300	14200	20250	20073.00	2.61	-2395	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	50	1	7603846	1528	14.06	0.92	12	0.09	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	21600	-6.94	20250103	19600	2.55	20250114	32450	-38.06	20240116	15250	31.80	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
64	20250115	100631	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20100	-150	5	-0.74	48488800	2405	7.98	20350	20350	20000	26300	14200	20250	20161.59	2.61	-1352	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	50	1	7603846	1528	14.06	0.92	12	0.03	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	21600	-6.94	20250103	19600	2.55	20250114	32450	-38.06	20240116	15250	31.80	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
65	20250115	090634	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	0	3	0.00	11021250	543	1.80	20350	20350	20200	26300	14200	20250	20297.13	2.61	-361	20750	20500	20050	19800	19350	20625	19925	38	6050	500	14980	50	1	7603846	1540	14.16	0.93	12	0.01	1430.00	21824.00	32450	20240116	-37.60	15250	20240906	32.79	21600	-6.25	20250103	19600	3.32	20250114	32450	-37.60	20240116	15250	32.79	20240906	2.49	N	073490	500	38 억	198518	N	N	0	N	N
66	20250114	160617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	430	2	2.17	599695440	30087	73.86	19830	20300	19600	25750	13880	19820	19931.83	2.47	9290	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	50	1	7603846	1540	14.16	0.93	12	0.40	1430.00	21824.00	32450	20240116	-37.60	15250	20240906	32.79	21600	-6.25	20250103	19600	3.32	20250114	32450	-37.60	20240116	15250	32.79	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
67	20250114	150628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	380	2	1.92	569011440	28566	70.12	19830	20300	19600	25750	13880	19820	19919.19	2.47	9069	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	50	1	7603846	1536	14.13	0.93	12	0.38	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	21600	-6.48	20250103	19600	3.06	20250114	32450	-37.75	20240116	15250	32.46	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
68	20250114	140627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	380	2	1.92	525651090	26421	64.86	19830	20250	19600	25750	13880	19820	19895.20	2.47	8918	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	50	1	7603846	1536	14.13	0.93	12	0.35	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	21600	-6.48	20250103	19600	3.06	20250114	32450	-37.75	20240116	15250	32.46	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
69	20250114	130627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	330	2	1.66	476213190	23971	58.84	19830	20200	19600	25750	13880	19820	19866.22	2.47	8151	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	50	1	7603846	1532	14.09	0.92	12	0.32	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	21600	-6.71	20250103	19600	2.81	20250114	32450	-37.90	20240116	15250	32.13	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
70	20250114	120625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19990	170	2	0.86	379471590	19152	47.01	19830	20200	19600	25750	13880	19820	19813.68	2.47	6511	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	10	1	7603846	1520	13.98	0.92	12	0.25	1430.00	21824.00	32450	20240116	-38.40	15250	20240906	31.08	21600	-7.45	20250103	19600	1.99	20250114	32450	-38.40	20240116	15250	31.08	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
71	20250114	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	-20	5	-0.10	229271700	11610	28.50	19830	19980	19600	25750	13880	19820	19747.78	2.47	1349	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	10	1	7603846	1506	13.85	0.91	12	0.15	1430.00	21824.00	32450	20240116	-38.98	15250	20240906	29.84	21600	-8.33	20250103	19600	1.02	20250114	32450	-38.98	20240116	15250	29.84	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
72	20250114	100624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19830	10	2	0.05	178437900	9035	22.18	19830	19980	19600	25750	13880	19820	19749.63	2.47	1222	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	10	1	7603846	1508	13.87	0.91	12	0.12	1430.00	21824.00	32450	20240116	-38.89	15250	20240906	30.03	21600	-8.19	20250103	19600	1.17	20250114	32450	-38.89	20240116	15250	30.03	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
73	20250114	090627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19980	160	2	0.81	536250	27	0.07	19830	19980	19830	25750	13880	19820	19861.11	2.47	-11	20506	20162	19906	19562	19306	20035	19435	38	5930	500	14660	10	1	7603846	1519	13.97	0.92	12	0.00	1430.00	21824.00	32450	20240116	-38.43	15250	20240906	31.02	21600	-7.50	20250103	19650	1.68	20250113	32450	-38.43	20240116	15250	31.02	20240906	2.50	N	073490	500	38 억	188179	N	N	0	N	N
74	20250113	160619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19820	-480	5	-2.36	808975240	40734	217.74	20250	20250	19650	26350	14250	20300	19859.85	2.40	5646	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	10	1	7603846	1507	13.86	0.91	12	0.54	1430.00	21824.00	32450	20240116	-38.92	15250	20240906	29.97	21600	-8.24	20250103	19650	0.87	20250113	32450	-38.92	20240116	15250	29.97	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
75	20250113	150621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19860	-440	5	-2.17	784713720	39511	211.20	20250	20250	19650	26350	14250	20300	19860.53	2.40	6069	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	10	1	7603846	1510	13.89	0.91	12	0.52	1430.00	21824.00	32450	20240116	-38.80	15250	20240906	30.23	21600	-8.06	20250103	19650	1.07	20250113	32450	-38.80	20240116	15250	30.23	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
76	20250113	140615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19890	-410	5	-2.02	733375770	36923	197.36	20250	20250	19650	26350	14250	20300	19862.18	2.40	6462	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	10	1	7603846	1512	13.91	0.91	12	0.49	1430.00	21824.00	32450	20240116	-38.71	15250	20240906	30.43	21600	-7.92	20250103	19650	1.22	20250113	32450	-38.71	20240116	15250	30.43	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
77	20250113	130613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19800	-500	5	-2.46	675416510	34004	181.76	20250	20250	19650	26350	14250	20300	19862.73	2.40	6299	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	10	1	7603846	1506	13.85	0.91	12	0.45	1430.00	21824.00	32450	20240116	-38.98	15250	20240906	29.84	21600	-8.33	20250103	19650	0.76	20250113	32450	-38.98	20240116	15250	29.84	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
78	20250113	120614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19770	-530	5	-2.61	643969280	32414	173.26	20250	20250	19650	26350	14250	20300	19866.88	2.40	6037	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	10	1	7603846	1503	13.83	0.91	12	0.43	1430.00	21824.00	32450	20240116	-39.08	15250	20240906	29.64	21600	-8.47	20250103	19650	0.61	20250113	32450	-39.08	20240116	15250	29.64	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
79	20250113	110614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19790	-510	5	-2.51	413247960	20717	110.74	20250	20250	19700	26350	14250	20300	19947.12	2.40	-1163	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	10	1	7603846	1505	13.84	0.91	12	0.27	1430.00	21824.00	32450	20240116	-39.01	15250	20240906	29.77	21600	-8.38	20250103	19700	0.46	20250113	32450	-39.01	20240116	15250	29.77	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
80	20250113	100612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20050	-250	5	-1.23	204758400	10221	54.63	20250	20250	19980	26350	14250	20300	20032.85	2.40	3275	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	50	1	7603846	1525	14.02	0.92	12	0.13	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	21600	-7.18	20250103	19980	0.35	20250113	32450	-38.21	20240116	15250	31.48	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
81	20250113	090617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	-150	5	-0.74	48022250	2395	12.80	20250	20250	20000	26350	14250	20300	20050.00	2.40	1242	20766	20532	20316	20082	19866	20650	20200	38	6050	500	15020	50	1	7603846	1532	14.09	0.92	12	0.03	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	21600	-6.71	20250103	20000	0.75	20250113	32450	-37.90	20240116	15250	32.13	20240906	2.48	N	073490	500	38 억	182496	N	N	6	N	N
82	20250110	160606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	100	2	0.50	379654350	18704	35.28	20100	20550	20100	26250	14150	20200	20298.02	2.34	4714	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1544	14.20	0.93	12	0.25	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	21600	-6.02	20250103	20050	1.25	20250109	32450	-37.44	20240116	15250	33.11	20240906	2.51	N	073490	500	38 억	177782	N	N	6	N	N
83	20250110	150609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	100	2	0.50	329162050	16207	30.57	20100	20550	20100	26250	14150	20200	20309.87	2.34	4194	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1544	14.20	0.93	12	0.21	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	21600	-6.02	20250103	20050	1.25	20250109	32450	-37.44	20240116	15250	33.11	20240906	2.51	N	073490	500	38 억	177782	N	N	1	N	N
84	20250110	140611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	200	2	0.99	272821200	13447	25.36	20100	20550	20100	26250	14150	20200	20288.63	2.34	3587	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1551	14.27	0.93	12	0.18	1430.00	21824.00	32450	20240116	-37.13	15250	20240906	33.77	21600	-5.56	20250103	20050	1.75	20250109	32450	-37.13	20240116	15250	33.77	20240906	2.51	N	073490	500	38 억	177782	N	N	1	N	N
85	20250110	130609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	250	2	1.24	239895350	11835	22.32	20100	20550	20100	26250	14150	20200	20269.99	2.34	3150	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1555	14.30	0.94	12	0.16	1430.00	21824.00	32450	20240116	-36.98	15250	20240906	34.10	21600	-5.32	20250103	20050	2.00	20250109	32450	-36.98	20240116	15250	34.10	20240906	2.51	N	073490	500	38 억	177782	N	N	1	N	N
86	20250110	120610	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	150	2	0.74	207940750	10266	19.36	20100	20550	20100	26250	14150	20200	20255.28	2.34	3600	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1547	14.23	0.93	12	0.14	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	21600	-5.79	20250103	20050	1.50	20250109	32450	-37.29	20240116	15250	33.44	20240906	2.51	N	073490	500	38 억	177782	N	N	1	N	N
87	20250110	110609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	0	3	0.00	94567950	4662	8.79	20100	20550	20100	26250	14150	20200	20284.85	2.34	306	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1536	14.13	0.93	12	0.06	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	21600	-6.48	20250103	20050	0.75	20250109	32450	-37.75	20240116	15250	32.46	20240906	2.51	N	073490	500	38 억	177782	N	N	1	N	N
88	20250110	100607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	50	2	0.25	72742300	3587	6.77	20100	20550	20100	26250	14150	20200	20279.43	2.34	584	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1540	14.16	0.93	12	0.05	1430.00	21824.00	32450	20240116	-37.60	15250	20240906	32.79	21600	-6.25	20250103	20050	1.00	20250109	32450	-37.60	20240116	15250	32.79	20240906	2.51	N	073490	500	38 억	177782	N	N	1	N	N
89	20250110	090611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	150	2	0.74	4680750	232	0.44	20100	20350	20100	26250	14150	20200	20175.65	2.34	-4	21366	20782	20416	19832	19466	20600	19650	38	6050	500	14940	50	1	7603846	1547	14.23	0.93	12	0.00	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	21600	-5.79	20250103	20050	1.50	20250109	32450	-37.29	20240116	15250	33.44	20240906	2.51	N	073490	500	38 억	177782	N	N	1	N	N
90	20250109	160606	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	-800	5	-3.81	1073649250	53010	234.69	21000	21000	20050	27300	14700	21000	20253.85	2.43	-6839	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1536	14.13	0.93	12	0.70	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	21600	-6.48	20250103	20050	0.75	20250109	32450	-37.75	20240116	15250	32.46	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
91	20250109	150609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20350	-650	5	-3.10	1013180500	50029	221.49	21000	21000	20050	27300	14700	21000	20251.86	2.43	-6570	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1547	14.23	0.93	12	0.66	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	21600	-5.79	20250103	20050	1.50	20250109	32450	-37.29	20240116	15250	33.44	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
92	20250109	140608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	-700	5	-3.33	908831200	44896	198.77	21000	21000	20050	27300	14700	21000	20243.03	2.43	-6858	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1544	14.20	0.93	12	0.59	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	21600	-6.02	20250103	20050	1.25	20250109	32450	-37.44	20240116	15250	33.11	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
93	20250109	130607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	-800	5	-3.81	827266950	40865	180.92	21000	21000	20050	27300	14700	21000	20243.90	2.43	-6455	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1536	14.13	0.93	12	0.54	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	21600	-6.48	20250103	20050	0.75	20250109	32450	-37.75	20240116	15250	32.46	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
94	20250109	120607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20200	-800	5	-3.81	757492300	37407	165.61	21000	21000	20050	27300	14700	21000	20250.01	2.43	-5205	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1536	14.13	0.93	12	0.49	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	21600	-6.48	20250103	20050	0.75	20250109	32450	-37.75	20240116	15250	32.46	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
95	20250109	110609	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20150	-850	5	-4.05	685123250	33825	149.75	21000	21000	20050	27300	14700	21000	20254.94	2.43	-3886	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1532	14.09	0.92	12	0.44	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	21600	-6.71	20250103	20050	0.50	20250109	32450	-37.90	20240116	15250	32.13	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
96	20250109	100608	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	-700	5	-3.33	389013600	19111	84.61	21000	21000	20150	27300	14700	21000	20355.48	2.43	-3739	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1544	14.20	0.93	12	0.25	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	21600	-6.02	20250103	20150	0.74	20250109	32450	-37.44	20240116	15250	33.11	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
97	20250109	090611	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-500	5	-2.38	27227450	1319	5.84	21000	21000	20500	27300	14700	21000	20642.49	2.43	-159	21300	21150	20850	20700	20400	21225	20775	38	6300	500	15540	50	1	7603846	1559	14.34	0.94	12	0.02	1430.00	21824.00	32450	20240116	-36.83	15250	20240906	34.43	21600	-5.09	20250103	20500	0.00	20250109	32450	-36.83	20240116	15250	34.43	20240906	2.45	N	073490	500	38 억	184834	N	N	1	N	N
98	20250108	160602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	200	2	0.96	468792650	22512	61.55	20700	21000	20550	27000	14600	20800	20823.85	2.41	1831	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1597	14.69	0.96	12	0.30	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	20500	2.44	20250102	32450	-35.29	20240116	15250	37.70	20240906	2.43	N	073490	500	38 억	183001	N	N	1	N	N
99	20250108	150604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	200	2	0.96	448618550	21551	58.93	20700	21000	20550	27000	14600	20800	20816.60	2.41	1737	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1597	14.69	0.96	12	0.28	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	20500	2.44	20250102	32450	-35.29	20240116	15250	37.70	20240906	2.43	N	073490	500	38 억	183001	N	N	0	N	N
100	20250108	140607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	50	2	0.24	364729600	17548	47.98	20700	21000	20550	27000	14600	20800	20784.68	2.41	1017	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1585	14.58	0.96	12	0.23	1430.00	21824.00	32450	20240116	-35.75	15250	20240906	36.72	21600	-3.47	20250103	20500	1.71	20250102	32450	-35.75	20240116	15250	36.72	20240906	2.43	N	073490	500	38 억	183001	N	N	0	N	N
101	20250108	130607	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	50	2	0.24	317889050	15310	41.86	20700	21000	20550	27000	14600	20800	20763.49	2.41	939	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1585	14.58	0.96	12	0.20	1430.00	21824.00	32450	20240116	-35.75	15250	20240906	36.72	21600	-3.47	20250103	20500	1.71	20250102	32450	-35.75	20240116	15250	36.72	20240906	2.43	N	073490	500	38 억	183001	N	N	0	N	N
102	20250108	120602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-100	5	-0.48	251264400	12104	33.10	20700	21000	20550	27000	14600	20800	20758.79	2.41	-511	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1574	14.48	0.95	12	0.16	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	21600	-4.17	20250103	20500	0.98	20250102	32450	-36.21	20240116	15250	35.74	20240906	2.43	N	073490	500	38 억	183001	N	N	0	N	N
103	20250108	110603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	100	2	0.48	210405850	10135	27.71	20700	21000	20550	27000	14600	20800	20760.32	2.41	-1309	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1589	14.62	0.96	12	0.13	1430.00	21824.00	32450	20240116	-35.59	15250	20240906	37.05	21600	-3.24	20250103	20500	1.95	20250102	32450	-35.59	20240116	15250	37.05	20240906	2.43	N	073490	500	38 억	183001	N	N	0	N	N
104	20250108	100604	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-100	5	-0.48	128162600	6195	16.94	20700	20900	20550	27000	14600	20800	20688.07	2.41	43	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1574	14.48	0.95	12	0.08	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	21600	-4.17	20250103	20500	0.98	20250102	32450	-36.21	20240116	15250	35.74	20240906	2.43	N	073490	500	38 억	183001	N	N	0	N	N
105	20250108	090605	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-100	5	-0.48	3079550	149	0.41	20700	20700	20600	27000	14600	20800	20668.12	2.41	-27	21566	21182	20916	20532	20266	21050	20400	38	6200	500	15390	50	1	7603846	1574	14.48	0.95	12	0.00	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	21600	-4.17	20250103	20500	0.98	20250102	32450	-36.21	20240116	15250	35.74	20240906	2.43	N	073490	500	38 억	183001	N	N	0	N	N
106	20250107	160600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	-400	5	-1.89	758514700	36522	113.56	21200	21300	20650	27550	14850	21200	20768.61	2.49	-6597	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1582	14.55	0.95	12	0.48	1430.00	21824.00	32450	20240116	-35.90	15250	20240906	36.39	21600	-3.70	20250103	20500	1.46	20250102	32450	-35.90	20240116	15250	36.39	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
107	20250107	150601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	-550	5	-2.59	698456400	33630	104.56	21200	21300	20650	27550	14850	21200	20768.85	2.49	-5843	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1570	14.44	0.95	12	0.44	1430.00	21824.00	32450	20240116	-36.36	15250	20240906	35.41	21600	-4.40	20250103	20500	0.73	20250102	32450	-36.36	20240116	15250	35.41	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
108	20250107	140559	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	-550	5	-2.59	605714100	29151	90.64	21200	21300	20650	27550	14850	21200	20778.50	2.49	-5969	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1570	14.44	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.36	15250	20240906	35.41	21600	-4.40	20250103	20500	0.73	20250102	32450	-36.36	20240116	15250	35.41	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
109	20250107	130601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	-550	5	-2.59	524531250	25226	78.43	21200	21300	20650	27550	14850	21200	20793.28	2.49	-5307	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1570	14.44	0.95	12	0.33	1430.00	21824.00	32450	20240116	-36.36	15250	20240906	35.41	21600	-4.40	20250103	20500	0.73	20250102	32450	-36.36	20240116	15250	35.41	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
110	20250107	120600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	-450	5	-2.12	432830850	20798	64.67	21200	21300	20650	27550	14850	21200	20811.18	2.49	-5835	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1578	14.51	0.95	12	0.27	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21600	-3.94	20250103	20500	1.22	20250102	32450	-36.06	20240116	15250	36.07	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
111	20250107	110557	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-350	5	-1.65	378901800	18209	56.62	21200	21300	20650	27550	14850	21200	20808.49	2.49	-4309	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1585	14.58	0.96	12	0.24	1430.00	21824.00	32450	20240116	-35.75	15250	20240906	36.72	21600	-3.47	20250103	20500	1.71	20250102	32450	-35.75	20240116	15250	36.72	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
112	20250107	100602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	-450	5	-2.12	298037350	14331	44.56	21200	21300	20650	27550	14850	21200	20796.69	2.49	-3572	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1578	14.51	0.95	12	0.19	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21600	-3.94	20250103	20500	1.22	20250102	32450	-36.06	20240116	15250	36.07	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
113	20250107	090601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21000	-200	5	-0.94	16788000	796	2.47	21200	21300	21000	27550	14850	21200	21090.45	2.49	-232	21800	21500	21200	20900	20600	21350	20750	38	6350	500	15680	50	1	7603846	1597	14.69	0.96	12	0.01	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	21600	-2.78	20250103	20500	2.44	20250102	32450	-35.29	20240116	15250	37.70	20240906	2.43	N	073490	500	38 억	189597	N	N	11	N	N
114	20250106	160554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	0	3	0.00	681031600	32159	75.86	21500	21500	20900	27550	14850	21200	21177.01	2.56	-4891	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1612	14.83	0.97	12	0.42	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	21600	-1.85	20250103	20500	3.41	20250102	32450	-34.67	20240116	15250	39.02	20240906	2.35	N	073490	500	38 억	194488	N	N	11	N	N
115	20250106	150555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	0	3	0.00	650298600	30706	72.43	21500	21500	20900	27550	14850	21200	21178.23	2.56	-4909	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1612	14.83	0.97	12	0.40	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	21600	-1.85	20250103	20500	3.41	20250102	32450	-34.67	20240116	15250	39.02	20240906	2.35	N	073490	500	38 억	194488	N	N	3	N	N
116	20250106	140554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-50	5	-0.24	591984600	27948	65.93	21500	21500	20900	27550	14850	21200	21181.64	2.56	-4518	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1608	14.79	0.97	12	0.37	1430.00	21824.00	32450	20240116	-34.82	15250	20240906	38.69	21600	-2.08	20250103	20500	3.17	20250102	32450	-34.82	20240116	15250	38.69	20240906	2.35	N	073490	500	38 억	194488	N	N	3	N	N
117	20250106	130552	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	50	2	0.24	503790150	23770	56.07	21500	21500	20900	27550	14850	21200	21194.37	2.56	-2807	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1616	14.86	0.97	12	0.31	1430.00	21824.00	32450	20240116	-34.51	15250	20240906	39.34	21600	-1.62	20250103	20500	3.66	20250102	32450	-34.51	20240116	15250	39.34	20240906	2.35	N	073490	500	38 억	194488	N	N	3	N	N
118	20250106	120550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	50	2	0.24	460303800	21719	51.23	21500	21500	20900	27550	14850	21200	21193.60	2.56	-2801	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1616	14.86	0.97	12	0.29	1430.00	21824.00	32450	20240116	-34.51	15250	20240906	39.34	21600	-1.62	20250103	20500	3.66	20250102	32450	-34.51	20240116	15250	39.34	20240906	2.35	N	073490	500	38 억	194488	N	N	3	N	N
119	20250106	110551	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	50	2	0.24	357003750	16862	39.78	21500	21500	20900	27550	14850	21200	21172.09	2.56	-2539	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1616	14.86	0.97	12	0.22	1430.00	21824.00	32450	20240116	-34.51	15250	20240906	39.34	21600	-1.62	20250103	20500	3.66	20250102	32450	-34.51	20240116	15250	39.34	20240906	2.35	N	073490	500	38 억	194488	N	N	3	N	N
120	20250106	100550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	100	2	0.47	248784650	11765	27.75	21500	21500	20900	27550	14850	21200	21146.17	2.56	-614	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1620	14.90	0.98	12	0.15	1430.00	21824.00	32450	20240116	-34.36	15250	20240906	39.67	21600	-1.39	20250103	20500	3.90	20250102	32450	-34.36	20240116	15250	39.67	20240906	2.35	N	073490	500	38 억	194488	N	N	3	N	N
121	20250106	090548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	-150	5	-0.71	52023950	2442	5.76	21500	21500	21050	27550	14850	21200	21303.83	2.56	-975	21966	21582	21216	20832	20466	21775	21025	38	6350	500	15680	50	1	7603846	1601	14.72	0.96	12	0.03	1430.00	21824.00	32450	20240116	-35.13	15250	20240906	38.03	21600	-2.55	20250103	20500	2.68	20250102	32450	-35.13	20240116	15250	38.03	20240906	2.35	N	073490	500	38 억	194488	N	N	3	N	N
122	20250103	160547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	250	2	1.19	897739500	42322	101.82	20850	21600	20850	27200	14700	20950	21212.15	2.63	-5692	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1612	14.83	0.97	12	0.56	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	21600	-1.85	20250103	20500	3.41	20250102	32450	-34.67	20240116	15250	39.02	20240906	2.33	N	073490	500	38 억	200206	N	N	3	N	N
123	20250103	150549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	200	2	0.95	848727850	40010	96.26	20850	21600	20850	27200	14700	20950	21212.89	2.63	-4813	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1608	14.79	0.97	12	0.53	1430.00	21824.00	32450	20240116	-34.82	15250	20240906	38.69	21600	-2.08	20250103	20500	3.17	20250102	32450	-34.82	20240116	15250	38.69	20240906	2.33	N	073490	500	38 억	200206	N	N	0	N	N
124	20250103	140549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	100	2	0.48	772441700	36406	87.59	20850	21600	20850	27200	14700	20950	21217.43	2.63	-4763	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1601	14.72	0.96	12	0.48	1430.00	21824.00	32450	20240116	-35.13	15250	20240906	38.03	21600	-2.55	20250103	20500	2.68	20250102	32450	-35.13	20240116	15250	38.03	20240906	2.33	N	073490	500	38 억	200206	N	N	0	N	N
125	20250103	130549	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	150	2	0.72	610603550	28723	69.11	20850	21600	20850	27200	14700	20950	21258.35	2.63	-3677	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1604	14.76	0.97	12	0.38	1430.00	21824.00	32450	20240116	-34.98	15250	20240906	38.36	21600	-2.31	20250103	20500	2.93	20250102	32450	-34.98	20240116	15250	38.36	20240906	2.33	N	073490	500	38 억	200206	N	N	0	N	N
126	20250103	120547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	250	2	1.19	580792100	27315	65.72	20850	21600	20850	27200	14700	20950	21262.75	2.63	-3434	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1612	14.83	0.97	12	0.36	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	21600	-1.85	20250103	20500	3.41	20250102	32450	-34.67	20240116	15250	39.02	20240906	2.33	N	073490	500	38 억	200206	N	N	0	N	N
127	20250103	110548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21050	100	2	0.48	560893000	26373	63.45	20850	21600	20850	27200	14700	20950	21267.70	2.63	-3586	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1601	14.72	0.96	12	0.35	1430.00	21824.00	32450	20240116	-35.13	15250	20240906	38.03	21600	-2.55	20250103	20500	2.68	20250102	32450	-35.13	20240116	15250	38.03	20240906	2.33	N	073490	500	38 억	200206	N	N	0	N	N
128	20250103	100546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21100	150	2	0.72	434773600	20385	49.04	20850	21600	20850	27200	14700	20950	21328.11	2.63	-4891	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1604	14.76	0.97	12	0.27	1430.00	21824.00	32450	20240116	-34.98	15250	20240906	38.36	21600	-2.31	20250103	20500	2.93	20250102	32450	-34.98	20240116	15250	38.36	20240906	2.33	N	073490	500	38 억	200206	N	N	0	N	N
129	20250103	090548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	300	2	1.43	63901000	3017	7.26	20850	21300	20850	27200	14700	20950	21180.31	2.63	-436	21316	21132	20816	20632	20316	21225	20725	38	6250	500	15500	50	1	7603846	1616	14.86	0.97	12	0.04	1430.00	21824.00	32450	20240116	-34.51	15250	20240906	39.34	21300	-0.23	20250103	20500	3.66	20250102	32450	-34.51	20240116	15250	39.34	20240906	2.33	N	073490	500	38 억	200206	N	N	0	N	N
130	20250102	160544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	250	2	1.21	852424200	41146	143.88	20550	21000	20500	26900	14500	20700	20715.55	2.56	5475	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1593	14.65	0.96	12	0.54	1430.00	21824.00	32450	20240116	-35.44	15250	20240906	37.38	21000	-0.24	20250102	20500	2.20	20250102	32450	-35.44	20240116	15250	37.38	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N
131	20250102	150544	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	150	2	0.72	782052400	37785	132.12	20550	21000	20500	26900	14500	20700	20697.43	2.56	5199	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1585	14.58	0.96	12	0.50	1430.00	21824.00	32450	20240116	-35.75	15250	20240906	36.72	21000	-0.71	20250102	20500	1.71	20250102	32450	-35.75	20240116	15250	36.72	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N
132	20250102	140542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	0	3	0.00	588923050	28484	99.60	20550	21000	20500	26900	14500	20700	20675.57	2.56	5419	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1574	14.48	0.95	12	0.37	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	21000	-1.43	20250102	20500	0.98	20250102	32450	-36.21	20240116	15250	35.74	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N
133	20250102	130543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-150	5	-0.72	502264350	24281	84.90	20550	21000	20500	26900	14500	20700	20685.49	2.56	5152	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1563	14.37	0.94	12	0.32	1430.00	21824.00	32450	20240116	-36.67	15250	20240906	34.75	21000	-2.14	20250102	20500	0.24	20250102	32450	-36.67	20240116	15250	34.75	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N
134	20250102	120542	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	50	2	0.24	438228900	21175	74.04	20550	21000	20500	26900	14500	20700	20695.58	2.56	5411	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1578	14.51	0.95	12	0.28	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21000	-1.19	20250102	20500	1.22	20250102	32450	-36.06	20240116	15250	36.07	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N
135	20250102	110533	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	50	2	0.24	323034350	15605	54.57	20550	21000	20550	26900	14500	20700	20700.70	2.56	6028	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1578	14.51	0.95	12	0.21	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	21000	-1.19	20250102	20550	0.97	20250102	32450	-36.06	20240116	15250	36.07	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N
136	20250102	100541	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	0	3	0.00	102708900	4982	17.42	20550	20750	20550	26900	14500	20700	20616.00	2.56	2085	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1574	14.48	0.95	12	0.07	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	20750	-0.24	20250102	20550	0.73	20250102	32450	-36.21	20240116	15250	35.74	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N
137	20250102	090536	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	0	3	0.00	0	0	0.00	0	0	0	26900	14500	20700	0.00	2.56	0	21033	20866	20683	20516	20333	20775	20425	38	6200	500	15310	50	1	7603846	1574	14.48	0.95	12	0.00	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	0	0.00	0	0	0.00	0	32450	-36.21	20240116	15250	35.74	20240906	2.18	N	073490	500	38 억	194730	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History