KissMeData/114190/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9010	0	3	0.00	677426230	74868	82.12	9010	9150	8930	11710	6310	9010	9048.27	1.12	2825	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2354	53.63	6.03	12	0.29	168.00	1494.00	22800	20240614	-60.48	8800	20241230	2.39	10310	-12.61	20250117	8800	2.39	20250102	22800	-60.48	20240614	8800	2.39	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
3	20250124	150823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9030	20	2	0.22	627077950	69280	75.99	9010	9150	8930	11710	6310	9010	9051.36	1.12	3062	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2359	53.75	6.04	12	0.27	168.00	1494.00	22800	20240614	-60.39	8800	20241230	2.61	10310	-12.42	20250117	8800	2.61	20250102	22800	-60.39	20240614	8800	2.61	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
4	20250124	140822	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9060	50	2	0.55	576385200	63663	69.83	9010	9150	8930	11710	6310	9010	9053.69	1.12	2859	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2367	53.93	6.06	12	0.24	168.00	1494.00	22800	20240614	-60.26	8800	20241230	2.95	10310	-12.12	20250117	8800	2.95	20250102	22800	-60.26	20240614	8800	2.95	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
5	20250124	130824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9060	50	2	0.55	519569490	57372	62.93	9010	9150	8930	11710	6310	9010	9056.15	1.12	3167	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2367	53.93	6.06	12	0.22	168.00	1494.00	22800	20240614	-60.26	8800	20241230	2.95	10310	-12.12	20250117	8800	2.95	20250102	22800	-60.26	20240614	8800	2.95	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
6	20250124	120820	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9010	0	3	0.00	459338230	50710	55.62	9010	9150	8930	11710	6310	9010	9058.14	1.12	389	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2354	53.63	6.03	12	0.19	168.00	1494.00	22800	20240614	-60.48	8800	20241230	2.39	10310	-12.61	20250117	8800	2.39	20250102	22800	-60.48	20240614	8800	2.39	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
7	20250124	110823	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	90	2	1.00	386601870	42686	46.82	9010	9150	8930	11710	6310	9010	9056.88	1.12	388	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2377	54.17	6.09	12	0.16	168.00	1494.00	22800	20240614	-60.09	8800	20241230	3.41	10310	-11.74	20250117	8800	3.41	20250102	22800	-60.09	20240614	8800	3.41	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
8	20250124	100819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	130	2	1.44	237895440	26272	28.82	9010	9150	8930	11710	6310	9010	9055.09	1.12	-2939	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2388	54.40	6.12	12	0.10	168.00	1494.00	22800	20240614	-59.91	8800	20241230	3.86	10310	-11.35	20250117	8800	3.86	20250102	22800	-59.91	20240614	8800	3.86	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
9	20250124	090824	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8970	-40	5	-0.44	52667710	5866	6.43	9010	9090	8930	11710	6310	9010	8978.47	1.12	40	9296	9152	9076	8932	8856	9115	8895	131	2700	500	6480	10	1	26123038	2343	53.39	6.00	12	0.02	168.00	1494.00	22800	20240614	-60.66	8800	20241230	1.93	10310	-13.00	20250117	8800	1.93	20250102	22800	-60.66	20240614	8800	1.93	20241230	1.92	N	114190	500	130 억	293550	N	N	0	N	N
10	20250123	160819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9010	-230	5	-2.49	812312140	89639	59.89	9170	9220	9000	12010	6470	9240	9062.10	1.15	-7978	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2354	53.63	6.03	12	0.34	168.00	1494.00	22800	20240614	-60.48	8800	20241230	2.39	10310	-12.61	20250117	8800	2.39	20250102	22800	-60.48	20240614	8800	2.39	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
11	20250123	150818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9070	-170	5	-1.84	735681340	81150	54.22	9170	9220	9000	12010	6470	9240	9065.70	1.15	-7767	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2369	53.99	6.07	12	0.31	168.00	1494.00	22800	20240614	-60.22	8800	20241230	3.07	10310	-12.03	20250117	8800	3.07	20250102	22800	-60.22	20240614	8800	3.07	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
12	20250123	140819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9090	-150	5	-1.62	663877860	73222	48.92	9170	9220	9000	12010	6470	9240	9066.64	1.15	-8054	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2375	54.11	6.08	12	0.28	168.00	1494.00	22800	20240614	-60.13	8800	20241230	3.30	10310	-11.83	20250117	8800	3.30	20250102	22800	-60.13	20240614	8800	3.30	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
13	20250123	130817	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-140	5	-1.52	633259230	69848	46.67	9170	9220	9000	12010	6470	9240	9066.25	1.15	-7281	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2377	54.17	6.09	12	0.27	168.00	1494.00	22800	20240614	-60.09	8800	20241230	3.41	10310	-11.74	20250117	8800	3.41	20250102	22800	-60.09	20240614	8800	3.41	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
14	20250123	120819	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9030	-210	5	-2.27	573414450	63253	42.26	9170	9220	9000	12010	6470	9240	9065.41	1.15	-9879	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2359	53.75	6.04	12	0.24	168.00	1494.00	22800	20240614	-60.39	8800	20241230	2.61	10310	-12.42	20250117	8800	2.61	20250102	22800	-60.39	20240614	8800	2.61	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
15	20250123	110809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9090	-150	5	-1.62	465530650	51283	34.26	9170	9220	9010	12010	6470	9240	9077.68	1.15	-8748	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2375	54.11	6.08	12	0.20	168.00	1494.00	22800	20240614	-60.13	8800	20241230	3.30	10310	-11.83	20250117	8800	3.30	20250102	22800	-60.13	20240614	8800	3.30	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
16	20250123	100818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9100	-140	5	-1.52	326266950	35903	23.99	9170	9220	9010	12010	6470	9240	9087.46	1.15	-8078	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2377	54.17	6.09	12	0.14	168.00	1494.00	22800	20240614	-60.09	8800	20241230	3.41	10310	-11.74	20250117	8800	3.41	20250102	22800	-60.09	20240614	8800	3.41	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
17	20250123	090818	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9140	-100	5	-1.08	70007340	7644	5.11	9170	9220	9100	12010	6470	9240	9158.47	1.15	-1999	9540	9390	9260	9110	8980	9325	9045	131	2770	500	6650	10	1	26123038	2388	54.40	6.12	12	0.03	168.00	1494.00	22800	20240614	-59.91	8800	20241230	3.86	10310	-11.35	20250117	8800	3.86	20250102	22800	-59.91	20240614	8800	3.86	20241230	1.83	N	114190	500	130 억	301274	N	N	0	N	N
18	20250122	160812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9240	-100	5	-1.07	1376768330	148593	66.00	9390	9410	9130	12140	6540	9340	9265.39	1.17	-4069	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2414	55.00	6.18	12	0.57	168.00	1494.00	22800	20240614	-59.47	8800	20241230	5.00	10310	-10.38	20250117	8800	5.00	20250102	22800	-59.47	20240614	8800	5.00	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
19	20250122	150812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9220	-120	5	-1.28	1262254420	136227	60.50	9390	9410	9130	12140	6540	9340	9265.82	1.17	-4752	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2409	54.88	6.17	12	0.52	168.00	1494.00	22800	20240614	-59.56	8800	20241230	4.77	10310	-10.57	20250117	8800	4.77	20250102	22800	-59.56	20240614	8800	4.77	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
20	20250122	140811	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	-50	5	-0.54	994277430	107310	47.66	9390	9410	9130	12140	6540	9340	9265.47	1.17	11446	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2427	55.30	6.22	12	0.41	168.00	1494.00	22800	20240614	-59.25	8800	20241230	5.57	10310	-9.89	20250117	8800	5.57	20250102	22800	-59.25	20240614	8800	5.57	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
21	20250122	130813	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9310	-30	5	-0.32	907251790	97957	43.51	9390	9410	9130	12140	6540	9340	9261.74	1.17	11953	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2432	55.42	6.23	12	0.37	168.00	1494.00	22800	20240614	-59.17	8800	20241230	5.80	10310	-9.70	20250117	8800	5.80	20250102	22800	-59.17	20240614	8800	5.80	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
22	20250122	120811	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9270	-70	5	-0.75	775170450	83725	37.19	9390	9410	9130	12140	6540	9340	9258.53	1.17	8435	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2422	55.18	6.20	12	0.32	168.00	1494.00	22800	20240614	-59.34	8800	20241230	5.34	10310	-10.09	20250117	8800	5.34	20250102	22800	-59.34	20240614	8800	5.34	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
23	20250122	110812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	30	2	0.32	646182510	69906	31.05	9390	9410	9130	12140	6540	9340	9243.59	1.17	15139	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2448	55.77	6.27	12	0.27	168.00	1494.00	22800	20240614	-58.90	8800	20241230	6.48	10310	-9.12	20250117	8800	6.48	20250102	22800	-58.90	20240614	8800	6.48	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
24	20250122	100812	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	-40	5	-0.43	541498320	58700	26.07	9390	9410	9130	12140	6540	9340	9224.84	1.17	16660	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2429	55.36	6.22	12	0.22	168.00	1494.00	22800	20240614	-59.21	8800	20241230	5.68	10310	-9.80	20250117	8800	5.68	20250102	22800	-59.21	20240614	8800	5.68	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
25	20250122	090813	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9300	-40	5	-0.43	59458340	6366	2.83	9390	9410	9240	12140	6540	9340	9339.98	1.17	1891	10346	9842	9496	8992	8646	9670	8820	131	2800	500	6720	10	1	26123038	2429	55.36	6.22	12	0.02	168.00	1494.00	22800	20240614	-59.21	8800	20241230	5.68	10310	-9.80	20250117	8800	5.68	20250102	22800	-59.21	20240614	8800	5.68	20241230	1.89	N	114190	500	130 억	305912	N	N	0	N	N
26	20250121	160807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9340	-710	5	-7.06	2134920480	224602	145.39	10000	10000	9150	13060	7040	10050	9505.36	1.46	-75890	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2440	55.60	6.25	12	0.86	168.00	1494.00	22800	20240614	-59.04	8800	20241230	6.14	10310	-9.41	20250117	8800	6.14	20250102	22800	-59.04	20240614	8800	6.14	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
27	20250121	150809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	-700	5	-6.97	2066331450	217261	140.64	10000	10000	9150	13060	7040	10050	9510.83	1.46	-73616	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2443	55.65	6.26	12	0.83	168.00	1494.00	22800	20240614	-58.99	8800	20241230	6.25	10310	-9.31	20250117	8800	6.25	20250102	22800	-58.99	20240614	8800	6.25	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
28	20250121	140809	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9370	-680	5	-6.77	1928181740	202513	131.09	10000	10000	9150	13060	7040	10050	9521.27	1.46	-72422	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2448	55.77	6.27	12	0.78	168.00	1494.00	22800	20240614	-58.90	8800	20241230	6.48	10310	-9.12	20250117	8800	6.48	20250102	22800	-58.90	20240614	8800	6.48	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
29	20250121	130808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9390	-660	5	-6.57	1841332980	193247	125.09	10000	10000	9150	13060	7040	10050	9528.39	1.46	-68783	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2453	55.89	6.29	12	0.74	168.00	1494.00	22800	20240614	-58.82	8800	20241230	6.70	10310	-8.92	20250117	8800	6.70	20250102	22800	-58.82	20240614	8800	6.70	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
30	20250121	120758	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9350	-700	5	-6.97	1704111460	178630	115.63	10000	10000	9150	13060	7040	10050	9539.90	1.46	-62959	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2443	55.65	6.26	12	0.68	168.00	1494.00	22800	20240614	-58.99	8800	20241230	6.25	10310	-9.31	20250117	8800	6.25	20250102	22800	-58.99	20240614	8800	6.25	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
31	20250121	110728	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9430	-620	5	-6.17	1370025280	142874	92.48	10000	10000	9350	13060	7040	10050	9589.05	1.46	-58759	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2463	56.13	6.31	12	0.55	168.00	1494.00	22800	20240614	-58.64	8800	20241230	7.16	10310	-8.54	20250117	8800	7.16	20250102	22800	-58.64	20240614	8800	7.16	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
32	20250121	100723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9480	-570	5	-5.67	869398230	89873	58.18	10000	10000	9460	13060	7040	10050	9673.63	1.46	-41841	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2476	56.43	6.35	12	0.34	168.00	1494.00	22800	20240614	-58.42	8800	20241230	7.73	10310	-8.05	20250117	8800	7.73	20250102	22800	-58.42	20240614	8800	7.73	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
33	20250121	090810	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9950	-100	5	-1.00	91761830	9266	6.00	10000	10000	9820	13060	7040	10050	9903.07	1.46	-602	10550	10300	10000	9750	9450	10425	9875	131	3010	500	7230	10	1	26123038	2599	59.23	6.66	12	0.04	168.00	1494.00	22800	20240614	-56.36	8800	20241230	13.07	10310	-3.49	20250117	8800	13.07	20250102	22800	-56.36	20240614	8800	13.07	20241230	1.90	N	114190	500	130 억	381802	N	N	0	N	N
34	20250120	160802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10050	0	3	0.00	1532050900	153938	112.85	10000	10250	9700	13060	7040	10050	9952.32	1.42	10470	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2625	59.82	6.73	12	0.59	168.00	1494.00	22800	20240614	-55.92	8800	20241230	14.20	10310	-2.52	20250117	8800	14.20	20250102	22800	-55.92	20240614	8800	14.20	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
35	20250120	150808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10010	-40	5	-0.40	1483104780	149058	109.27	10000	10250	9700	13060	7040	10050	9949.85	1.42	9814	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2615	59.58	6.70	12	0.57	168.00	1494.00	22800	20240614	-56.10	8800	20241230	13.75	10310	-2.91	20250117	8800	13.75	20250102	22800	-56.10	20240614	8800	13.75	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
36	20250120	140806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9950	-100	5	-1.00	1123205550	112978	82.82	10000	10250	9700	13060	7040	10050	9941.81	1.42	-1340	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2599	59.23	6.66	12	0.43	168.00	1494.00	22800	20240614	-56.36	8800	20241230	13.07	10310	-3.49	20250117	8800	13.07	20250102	22800	-56.36	20240614	8800	13.07	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
37	20250120	130806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10000	-50	5	-0.50	996857420	100319	73.54	10000	10250	9700	13060	7040	10050	9936.88	1.42	992	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2612	59.52	6.69	12	0.38	168.00	1494.00	22800	20240614	-56.14	8800	20241230	13.64	10310	-3.01	20250117	8800	13.64	20250102	22800	-56.14	20240614	8800	13.64	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
38	20250120	120807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9940	-110	5	-1.09	924677230	93091	68.24	10000	10250	9700	13060	7040	10050	9933.05	1.42	21	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2597	59.17	6.65	12	0.36	168.00	1494.00	22800	20240614	-56.40	8800	20241230	12.95	10310	-3.59	20250117	8800	12.95	20250102	22800	-56.40	20240614	8800	12.95	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
39	20250120	110808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9860	-190	5	-1.89	825704830	83109	60.93	10000	10250	9700	13060	7040	10050	9935.20	1.42	-2550	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2576	58.69	6.60	12	0.32	168.00	1494.00	22800	20240614	-56.75	8800	20241230	12.05	10310	-4.36	20250117	8800	12.05	20250102	22800	-56.75	20240614	8800	12.05	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
40	20250120	100807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9870	-180	5	-1.79	582492910	58298	42.74	10000	10250	9800	13060	7040	10050	9991.64	1.42	-3400	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2578	58.75	6.61	12	0.22	168.00	1494.00	22800	20240614	-56.71	8800	20241230	12.16	10310	-4.27	20250117	8800	12.16	20250102	22800	-56.71	20240614	8800	12.16	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
41	20250120	090808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10170	120	2	1.19	87876610	8748	6.41	10000	10250	9970	13060	7040	10050	10045.34	1.42	-3	10456	10252	10106	9902	9756	10180	9830	131	3010	500	7230	10	1	26123038	2657	60.54	6.81	12	0.03	168.00	1494.00	22800	20240614	-55.39	8800	20241230	15.57	10310	-1.36	20250117	8800	15.57	20250102	22800	-55.39	20240614	8800	15.57	20241230	1.98	N	114190	500	130 억	370951	N	N	0	N	N
42	20250117	160805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10050	-10	5	-0.10	1374285420	135904	53.87	10250	10310	9960	13070	7050	10060	10112.18	1.52	-26025	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2625	59.82	6.73	12	0.52	168.00	1494.00	22800	20240614	-55.92	8800	20241230	14.20	10310	-2.52	20250117	8800	14.20	20250102	22800	-55.92	20240614	8800	14.20	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
43	20250117	150807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10070	10	2	0.10	1324149500	130920	51.90	10250	10310	9960	13070	7050	10060	10114.19	1.52	-26414	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2631	59.94	6.74	12	0.50	168.00	1494.00	22800	20240614	-55.83	8800	20241230	14.43	10310	-2.33	20250117	8800	14.43	20250102	22800	-55.83	20240614	8800	14.43	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
44	20250117	140808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10120	60	2	0.60	1275855020	126126	50.00	10250	10310	9960	13070	7050	10060	10115.72	1.52	-27226	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2644	60.24	6.77	12	0.48	168.00	1494.00	22800	20240614	-55.61	8800	20241230	15.00	10310	-1.84	20250117	8800	15.00	20250102	22800	-55.61	20240614	8800	15.00	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
45	20250117	130804	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10080	20	2	0.20	1153205660	113990	45.19	10250	10310	9960	13070	7050	10060	10116.73	1.52	-30926	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2633	60.00	6.75	12	0.44	168.00	1494.00	22800	20240614	-55.79	8800	20241230	14.55	10310	-2.23	20250117	8800	14.55	20250102	22800	-55.79	20240614	8800	14.55	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
46	20250117	120807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10050	-10	5	-0.10	933130800	92041	36.49	10250	10310	10050	13070	7050	10060	10138.21	1.52	-23969	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2625	59.82	6.73	12	0.35	168.00	1494.00	22800	20240614	-55.92	8800	20241230	14.20	10310	-2.52	20250117	8800	14.20	20250102	22800	-55.92	20240614	8800	14.20	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
47	20250117	110805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10170	110	2	1.09	772285130	76122	30.18	10250	10310	10050	13070	7050	10060	10145.36	1.52	-16754	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2657	60.54	6.81	12	0.29	168.00	1494.00	22800	20240614	-55.39	8800	20241230	15.57	10310	-1.36	20250117	8800	15.57	20250102	22800	-55.39	20240614	8800	15.57	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
48	20250117	100808	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10080	20	2	0.20	606963380	59855	23.73	10250	10310	10050	13070	7050	10060	10140.56	1.52	-19859	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2633	60.00	6.75	12	0.23	168.00	1494.00	22800	20240614	-55.79	8800	20241230	14.55	10310	-2.23	20250117	8800	14.55	20250102	22800	-55.79	20240614	8800	14.55	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
49	20250117	090807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10120	60	2	0.60	208089880	20432	8.10	10250	10310	10090	13070	7050	10060	10184.51	1.52	-11556	10573	10316	10023	9766	9473	10445	9895	131	3010	500	7240	10	1	26123038	2644	60.24	6.77	12	0.08	168.00	1494.00	22800	20240614	-55.61	8800	20241230	15.00	10310	-1.84	20250117	8800	15.00	20250102	22800	-55.61	20240614	8800	15.00	20241230	1.92	N	114190	500	130 억	396357	N	N	1	N	N
50	20250116	160800	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10060	380	2	3.93	2520588840	250330	143.79	9730	10280	9730	12580	6780	9680	10069.07	1.29	54145	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2628	59.88	6.73	12	0.96	168.00	1494.00	22800	20240614	-55.88	8800	20241230	14.32	10280	-2.14	20250116	8800	14.32	20250102	22800	-55.88	20240614	8800	14.32	20241230	1.93	N	114190	500	130 억	338210	N	N	1	N	N
51	20250116	150722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10060	380	2	3.93	2450635790	243375	139.79	9730	10280	9730	12580	6780	9680	10069.38	1.29	53038	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2628	59.88	6.73	12	0.93	168.00	1494.00	22800	20240614	-55.88	8800	20241230	14.32	10280	-2.14	20250116	8800	14.32	20250102	22800	-55.88	20240614	8800	14.32	20241230	1.93	N	114190	500	130 억	338210	N	N	0	N	N
52	20250116	140805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10090	410	2	4.24	2296298160	228074	131.00	9730	10280	9730	12580	6780	9680	10068.22	1.29	50374	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2636	60.06	6.75	12	0.87	168.00	1494.00	22800	20240614	-55.75	8800	20241230	14.66	10280	-1.85	20250116	8800	14.66	20250102	22800	-55.75	20240614	8800	14.66	20241230	1.93	N	114190	500	130 억	338210	N	N	0	N	N
53	20250116	130804	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10140	460	2	4.75	2154681140	214048	122.95	9730	10280	9730	12580	6780	9680	10066.35	1.29	48603	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2649	60.36	6.79	12	0.82	168.00	1494.00	22800	20240614	-55.53	8800	20241230	15.23	10280	-1.36	20250116	8800	15.23	20250102	22800	-55.53	20240614	8800	15.23	20241230	1.93	N	114190	500	130 억	338210	N	N	0	N	N
54	20250116	120804	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10100	420	2	4.34	1949449570	193739	111.28	9730	10280	9730	12580	6780	9680	10062.25	1.29	55154	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2638	60.12	6.76	12	0.74	168.00	1494.00	22800	20240614	-55.70	8800	20241230	14.77	10280	-1.75	20250116	8800	14.77	20250102	22800	-55.70	20240614	8800	14.77	20241230	1.93	N	114190	500	130 억	338210	N	N	0	N	N
55	20250116	110805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10210	530	2	5.48	1703034510	169375	97.29	9730	10280	9730	12580	6780	9680	10054.82	1.29	55734	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2667	60.77	6.83	12	0.65	168.00	1494.00	22800	20240614	-55.22	8800	20241230	16.02	10280	-0.68	20250116	8800	16.02	20250102	22800	-55.22	20240614	8800	16.02	20241230	1.93	N	114190	500	130 억	338210	N	N	0	N	N
56	20250116	100805	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9970	290	2	3.00	722512420	72961	41.91	9730	10070	9730	12580	6780	9680	9902.72	1.29	23303	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2604	59.35	6.67	12	0.28	168.00	1494.00	22800	20240614	-56.27	8800	20241230	13.30	10160	-1.87	20250115	8800	13.30	20250102	22800	-56.27	20240614	8800	13.30	20241230	1.93	N	114190	500	130 억	338210	N	N	0	N	N
57	20250116	090807	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9860	180	2	1.86	116522890	11840	6.80	9730	9930	9730	12580	6780	9680	9841.46	1.29	2768	10600	10140	9700	9240	8800	9920	9020	131	2900	500	6960	10	1	26123038	2576	58.69	6.60	12	0.05	168.00	1494.00	22800	20240614	-56.75	8800	20241230	12.05	10160	-2.95	20250115	8800	12.05	20250102	22800	-56.75	20240614	8800	12.05	20241230	1.93	N	114190	500	130 억	338210	N	N	0	N	N
58	20250115	160802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9680	70	2	0.73	1683475380	172625	161.80	10160	10160	9260	12490	6730	9610	9752.34	1.44	-38377	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2529	57.62	6.48	12	0.66	168.00	1494.00	22800	20240614	-57.54	8800	20241230	10.00	10160	-4.72	20250115	8800	10.00	20250102	22800	-57.54	20240614	8800	10.00	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
59	20250115	150803	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9610	0	3	0.00	1670706420	171304	160.56	10160	10160	9260	12490	6730	9610	9752.87	1.44	-38358	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2510	57.20	6.43	12	0.66	168.00	1494.00	22800	20240614	-57.85	8800	20241230	9.20	10160	-5.41	20250115	8800	9.20	20250102	22800	-57.85	20240614	8800	9.20	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
60	20250115	140757	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9550	-60	5	-0.62	1513044920	154874	145.16	10160	10160	9260	12490	6730	9610	9769.52	1.44	-33568	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2495	56.85	6.39	12	0.59	168.00	1494.00	22800	20240614	-58.11	8800	20241230	8.52	10160	-6.00	20250115	8800	8.52	20250102	22800	-58.11	20240614	8800	8.52	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
61	20250115	130803	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9620	10	2	0.10	1442398890	147513	138.26	10160	10160	9260	12490	6730	9610	9778.11	1.44	-34221	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2513	57.26	6.44	12	0.56	168.00	1494.00	22800	20240614	-57.81	8800	20241230	9.32	10160	-5.31	20250115	8800	9.32	20250102	22800	-57.81	20240614	8800	9.32	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
62	20250115	120747	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9630	20	2	0.21	1417451200	144920	135.83	10160	10160	9260	12490	6730	9610	9780.92	1.44	-33012	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2516	57.32	6.45	12	0.55	168.00	1494.00	22800	20240614	-57.76	8800	20241230	9.43	10160	-5.22	20250115	8800	9.43	20250102	22800	-57.76	20240614	8800	9.43	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
63	20250115	110803	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9690	80	2	0.83	1318951200	134661	126.22	10160	10160	9260	12490	6730	9610	9794.60	1.44	-33978	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2531	57.68	6.49	12	0.52	168.00	1494.00	22800	20240614	-57.50	8800	20241230	10.11	10160	-4.63	20250115	8800	10.11	20250102	22800	-57.50	20240614	8800	10.11	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
64	20250115	100802	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9580	-30	5	-0.31	1259614800	128514	120.45	10160	10160	9260	12490	6730	9610	9801.38	1.44	-31401	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2503	57.02	6.41	12	0.49	168.00	1494.00	22800	20240614	-57.98	8800	20241230	8.86	10160	-5.71	20250115	8800	8.86	20250102	22800	-57.98	20240614	8800	8.86	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
65	20250115	090806	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9800	190	2	1.98	751428400	76152	71.38	10160	10160	9260	12490	6730	9610	9867.48	1.44	-24135	9896	9752	9566	9422	9236	9825	9495	131	2880	500	6910	10	1	26123038	2560	58.33	6.56	12	0.29	168.00	1494.00	22800	20240614	-57.02	8800	20241230	11.36	10160	-3.54	20250115	8800	11.36	20250102	22800	-57.02	20240614	8800	11.36	20241230	1.93	N	114190	500	130 억	376198	N	N	0	N	N
66	20250114	160748	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9610	170	2	1.80	1016630620	106223	195.72	9440	9710	9380	12270	6610	9440	9570.71	1.31	31439	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2510	57.20	6.43	12	0.41	168.00	1494.00	22800	20240614	-57.85	8800	20241230	9.20	9890	-2.83	20250106	8800	9.20	20250102	22800	-57.85	20240614	8800	9.20	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
67	20250114	150800	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9650	210	2	2.22	936556840	97921	180.42	9440	9710	9380	12270	6610	9440	9564.43	1.31	29391	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2521	57.44	6.46	12	0.37	168.00	1494.00	22800	20240614	-57.68	8800	20241230	9.66	9890	-2.43	20250106	8800	9.66	20250102	22800	-57.68	20240614	8800	9.66	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
68	20250114	140758	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9630	190	2	2.01	680628610	71376	131.51	9440	9650	9380	12270	6610	9440	9535.83	1.31	27359	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2516	57.32	6.45	12	0.27	168.00	1494.00	22800	20240614	-57.76	8800	20241230	9.43	9890	-2.63	20250106	8800	9.43	20250102	22800	-57.76	20240614	8800	9.43	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
69	20250114	130758	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9480	40	2	0.42	356818520	37631	69.34	9440	9650	9380	12270	6610	9440	9482.05	1.31	6297	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2476	56.43	6.35	12	0.14	168.00	1494.00	22800	20240614	-58.42	8800	20241230	7.73	9890	-4.15	20250106	8800	7.73	20250102	22800	-58.42	20240614	8800	7.73	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
70	20250114	120755	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	-20	5	-0.21	325559640	34311	63.22	9440	9650	9410	12270	6610	9440	9488.51	1.31	5704	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2461	56.07	6.31	12	0.13	168.00	1494.00	22800	20240614	-58.68	8800	20241230	7.05	9890	-4.75	20250106	8800	7.05	20250102	22800	-58.68	20240614	8800	7.05	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
71	20250114	110755	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9450	10	2	0.11	236298260	24847	45.78	9440	9650	9430	12270	6610	9440	9510.16	1.31	3466	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2469	56.25	6.33	12	0.10	168.00	1494.00	22800	20240614	-58.55	8800	20241230	7.39	9890	-4.45	20250106	8800	7.39	20250102	22800	-58.55	20240614	8800	7.39	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
72	20250114	100753	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9450	10	2	0.11	201686330	21183	39.03	9440	9650	9440	12270	6610	9440	9521.18	1.31	3815	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2469	56.25	6.33	12	0.08	168.00	1494.00	22800	20240614	-58.55	8800	20241230	7.39	9890	-4.45	20250106	8800	7.39	20250102	22800	-58.55	20240614	8800	7.39	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
73	20250114	090758	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9640	200	2	2.12	54314150	5669	10.45	9440	9650	9440	12270	6610	9440	9581.15	1.31	4485	9900	9670	9550	9320	9200	9610	9260	131	2830	500	6790	10	1	26123038	2518	57.38	6.45	12	0.02	168.00	1494.00	22800	20240614	-57.72	8800	20241230	9.55	9890	-2.53	20250106	8800	9.55	20250102	22800	-57.72	20240614	8800	9.55	20241230	1.92	N	114190	500	130 억	343362	N	N	0	N	N
74	20250113	160746	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9440	-180	5	-1.87	509853200	53436	84.35	9500	9780	9430	12500	6740	9620	9541.32	1.33	-3469	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2466	56.19	6.32	12	0.20	168.00	1494.00	22800	20240614	-58.60	8800	20241230	7.27	9890	-4.55	20250106	8800	7.27	20250102	22800	-58.60	20240614	8800	7.27	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
75	20250113	150750	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9470	-150	5	-1.56	492403590	51590	81.44	9500	9780	9430	12500	6740	9620	9544.41	1.33	-2846	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2474	56.37	6.34	12	0.20	168.00	1494.00	22800	20240614	-58.46	8800	20241230	7.61	9890	-4.25	20250106	8800	7.61	20250102	22800	-58.46	20240614	8800	7.61	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
76	20250113	140737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9530	-90	5	-0.94	403278000	42171	66.57	9500	9780	9480	12500	6740	9620	9562.79	1.33	-3169	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2490	56.73	6.38	12	0.16	168.00	1494.00	22800	20240614	-58.20	8800	20241230	8.30	9890	-3.64	20250106	8800	8.30	20250102	22800	-58.20	20240614	8800	8.30	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
77	20250113	130739	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9490	-130	5	-1.35	368122220	38476	60.73	9500	9780	9480	12500	6740	9620	9567.44	1.33	-2137	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2479	56.49	6.35	12	0.15	168.00	1494.00	22800	20240614	-58.38	8800	20241230	7.84	9890	-4.04	20250106	8800	7.84	20250102	22800	-58.38	20240614	8800	7.84	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
78	20250113	120742	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9520	-100	5	-1.04	339287730	35443	55.95	9500	9780	9500	12500	6740	9620	9572.64	1.33	-148	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2487	56.67	6.37	12	0.14	168.00	1494.00	22800	20240614	-58.25	8800	20241230	8.18	9890	-3.74	20250106	8800	8.18	20250102	22800	-58.25	20240614	8800	8.18	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
79	20250113	110741	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9530	-90	5	-0.94	280407960	29254	46.18	9500	9780	9500	12500	6740	9620	9585.17	1.33	-1186	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2490	56.73	6.38	12	0.11	168.00	1494.00	22800	20240614	-58.20	8800	20241230	8.30	9890	-3.64	20250106	8800	8.30	20250102	22800	-58.20	20240614	8800	8.30	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
80	20250113	100740	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9580	-40	5	-0.42	203734000	21216	33.49	9500	9780	9500	12500	6740	9620	9602.77	1.33	420	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2503	57.02	6.41	12	0.08	168.00	1494.00	22800	20240614	-57.98	8800	20241230	8.86	9890	-3.13	20250106	8800	8.86	20250102	22800	-57.98	20240614	8800	8.86	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
81	20250113	090745	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9560	-60	5	-0.62	37855730	3954	6.24	9500	9660	9500	12500	6740	9620	9572.84	1.33	-816	10000	9810	9690	9500	9380	9750	9440	131	2880	500	6920	10	1	26123038	2497	56.90	6.40	12	0.02	168.00	1494.00	22800	20240614	-58.07	8800	20241230	8.64	9890	-3.34	20250106	8800	8.64	20250102	22800	-58.07	20240614	8800	8.64	20241230	1.87	N	114190	500	130 억	346811	N	N	0	N	N
82	20250110	160723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9620	-260	5	-2.63	607134740	63020	71.68	9880	9880	9570	12840	6920	9880	9634.00	1.38	-14558	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2513	57.26	6.44	12	0.24	168.00	1494.00	22800	20240614	-57.81	8800	20241230	9.32	9890	-2.73	20250106	8800	9.32	20250102	22800	-57.81	20240614	8800	9.32	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
83	20250110	150734	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9650	-230	5	-2.33	579649930	60165	68.43	9880	9880	9570	12840	6920	9880	9634.34	1.38	-14048	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2521	57.44	6.46	12	0.23	168.00	1494.00	22800	20240614	-57.68	8800	20241230	9.66	9890	-2.43	20250106	8800	9.66	20250102	22800	-57.68	20240614	8800	9.66	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
84	20250110	140737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9660	-220	5	-2.23	516331770	53601	60.97	9880	9880	9570	12840	6920	9880	9632.88	1.38	-12680	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2523	57.50	6.47	12	0.21	168.00	1494.00	22800	20240614	-57.63	8800	20241230	9.77	9890	-2.33	20250106	8800	9.77	20250102	22800	-57.63	20240614	8800	9.77	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
85	20250110	130736	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9620	-260	5	-2.63	487960240	50657	57.62	9880	9880	9570	12840	6920	9880	9632.63	1.38	-12093	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2513	57.26	6.44	12	0.19	168.00	1494.00	22800	20240614	-57.81	8800	20241230	9.32	9890	-2.73	20250106	8800	9.32	20250102	22800	-57.81	20240614	8800	9.32	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
86	20250110	120737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9600	-280	5	-2.83	409312870	42508	48.35	9880	9880	9570	12840	6920	9880	9629.08	1.38	-7224	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2508	57.14	6.43	12	0.16	168.00	1494.00	22800	20240614	-57.89	8800	20241230	9.09	9890	-2.93	20250106	8800	9.09	20250102	22800	-57.89	20240614	8800	9.09	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
87	20250110	110736	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9590	-290	5	-2.94	350970880	36432	41.44	9880	9880	9570	12840	6920	9880	9633.59	1.38	-10065	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2505	57.08	6.42	12	0.14	168.00	1494.00	22800	20240614	-57.94	8800	20241230	8.98	9890	-3.03	20250106	8800	8.98	20250102	22800	-57.94	20240614	8800	8.98	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
88	20250110	100734	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9600	-280	5	-2.83	251373670	26053	29.63	9880	9880	9600	12840	6920	9880	9648.55	1.38	-1492	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2508	57.14	6.43	12	0.10	168.00	1494.00	22800	20240614	-57.89	8800	20241230	9.09	9890	-2.93	20250106	8800	9.09	20250102	22800	-57.89	20240614	8800	9.09	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
89	20250110	090737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9690	-190	5	-1.92	27981450	2878	3.27	9880	9880	9680	12840	6920	9880	9722.53	1.38	-1197	10120	10000	9760	9640	9400	10060	9700	131	2960	500	7110	10	1	26123038	2531	57.68	6.49	12	0.01	168.00	1494.00	22800	20240614	-57.50	8800	20241230	10.11	9890	-2.02	20250106	8800	10.11	20250102	22800	-57.50	20240614	8800	10.11	20241230	1.85	N	114190	500	130 억	361225	N	N	0	N	N
90	20250109	160731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9880	100	2	1.02	839061220	86962	115.69	9770	9880	9520	12710	6850	9780	9648.01	1.39	-2201	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2581	58.81	6.61	12	0.33	168.00	1494.00	22800	20240614	-56.67	8800	20241230	12.27	9890	-0.10	20250106	8800	12.27	20250102	22800	-56.67	20240614	8800	12.27	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
91	20250109	150731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9840	60	2	0.61	778660390	80833	107.54	9770	9850	9520	12710	6850	9780	9632.95	1.39	24	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2571	58.57	6.59	12	0.31	168.00	1494.00	22800	20240614	-56.84	8800	20241230	11.82	9890	-0.51	20250106	8800	11.82	20250102	22800	-56.84	20240614	8800	11.82	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
92	20250109	140732	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9630	-150	5	-1.53	504007900	52550	69.91	9770	9770	9520	12710	6850	9780	9591.02	1.39	-14975	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2516	57.32	6.45	12	0.20	168.00	1494.00	22800	20240614	-57.76	8800	20241230	9.43	9890	-2.63	20250106	8800	9.43	20250102	22800	-57.76	20240614	8800	9.43	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
93	20250109	130731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9620	-160	5	-1.64	439182420	45801	60.93	9770	9770	9520	12710	6850	9780	9588.93	1.39	-14417	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2513	57.26	6.44	12	0.18	168.00	1494.00	22800	20240614	-57.81	8800	20241230	9.32	9890	-2.73	20250106	8800	9.32	20250102	22800	-57.81	20240614	8800	9.32	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
94	20250109	120731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9600	-180	5	-1.84	370838890	38694	51.48	9770	9770	9520	12710	6850	9780	9583.89	1.39	-15612	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2508	57.14	6.43	12	0.15	168.00	1494.00	22800	20240614	-57.89	8800	20241230	9.09	9890	-2.93	20250106	8800	9.09	20250102	22800	-57.89	20240614	8800	9.09	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
95	20250109	110737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9610	-170	5	-1.74	318340320	33227	44.20	9770	9770	9520	12710	6850	9780	9580.77	1.39	-13464	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2510	57.20	6.43	12	0.13	168.00	1494.00	22800	20240614	-57.85	8800	20241230	9.20	9890	-2.83	20250106	8800	9.20	20250102	22800	-57.85	20240614	8800	9.20	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
96	20250109	100733	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9600	-180	5	-1.84	250270540	26129	34.76	9770	9770	9520	12710	6850	9780	9578.27	1.39	-9272	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2508	57.14	6.43	12	0.10	168.00	1494.00	22800	20240614	-57.89	8800	20241230	9.09	9890	-2.93	20250106	8800	9.09	20250102	22800	-57.89	20240614	8800	9.09	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
97	20250109	090737	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9560	-220	5	-2.25	55886780	5805	7.72	9770	9770	9550	12710	6850	9780	9627.35	1.39	-2891	10060	9920	9720	9580	9380	9990	9650	131	2930	500	7040	10	1	26123038	2497	56.90	6.40	12	0.02	168.00	1494.00	22800	20240614	-58.07	8800	20241230	8.64	9890	-3.34	20250106	8800	8.64	20250102	22800	-58.07	20240614	8800	8.64	20241230	1.79	N	114190	500	130 억	363465	N	N	0	N	N
98	20250108	160726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9780	60	2	0.62	732113940	75110	69.86	9720	9860	9520	12630	6810	9720	9747.17	1.38	4046	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2555	58.21	6.55	12	0.29	168.00	1494.00	22800	20240614	-57.11	8800	20241230	11.14	9890	-1.11	20250106	8800	11.14	20250102	22800	-57.11	20240614	8800	11.14	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
99	20250108	150729	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9790	70	2	0.72	693105330	71121	66.15	9720	9860	9520	12630	6810	9720	9745.44	1.38	3587	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2557	58.27	6.55	12	0.27	168.00	1494.00	22800	20240614	-57.06	8800	20241230	11.25	9890	-1.01	20250106	8800	11.25	20250102	22800	-57.06	20240614	8800	11.25	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
100	20250108	140731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9850	130	2	1.34	612121840	62869	58.47	9720	9860	9520	12630	6810	9720	9736.47	1.38	3949	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2573	58.63	6.59	12	0.24	168.00	1494.00	22800	20240614	-56.80	8800	20241230	11.93	9890	-0.40	20250106	8800	11.93	20250102	22800	-56.80	20240614	8800	11.93	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
101	20250108	130731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9790	70	2	0.72	456928960	47036	43.75	9720	9800	9520	12630	6810	9720	9714.45	1.38	-5166	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2557	58.27	6.55	12	0.18	168.00	1494.00	22800	20240614	-57.06	8800	20241230	11.25	9890	-1.01	20250106	8800	11.25	20250102	22800	-57.06	20240614	8800	11.25	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
102	20250108	120727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9740	20	2	0.21	337507450	34829	32.39	9720	9800	9520	12630	6810	9720	9690.41	1.38	-5832	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2544	57.98	6.52	12	0.13	168.00	1494.00	22800	20240614	-57.28	8800	20241230	10.68	9890	-1.52	20250106	8800	10.68	20250102	22800	-57.28	20240614	8800	10.68	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
103	20250108	110728	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9740	20	2	0.21	321660210	33202	30.88	9720	9800	9520	12630	6810	9720	9687.97	1.38	-5113	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2544	57.98	6.52	12	0.13	168.00	1494.00	22800	20240614	-57.28	8800	20241230	10.68	9890	-1.52	20250106	8800	10.68	20250102	22800	-57.28	20240614	8800	10.68	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
104	20250108	100730	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9680	-40	5	-0.41	154366690	16018	14.90	9720	9720	9520	12630	6810	9720	9637.05	1.38	-319	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2529	57.62	6.48	12	0.06	168.00	1494.00	22800	20240614	-57.54	8800	20241230	10.00	9890	-2.12	20250106	8800	10.00	20250102	22800	-57.54	20240614	8800	10.00	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
105	20250108	090729	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9680	-40	5	-0.41	18363840	1896	1.76	9720	9720	9610	12630	6810	9720	9685.48	1.38	-102	9980	9850	9750	9620	9520	9800	9570	131	2910	500	6990	10	1	26123038	2529	57.62	6.48	12	0.01	168.00	1494.00	22800	20240614	-57.54	8800	20241230	10.00	9890	-2.12	20250106	8800	10.00	20250102	22800	-57.54	20240614	8800	10.00	20241230	1.73	N	114190	500	130 억	359524	N	N	0	N	N
106	20250107	160723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9720	-80	5	-0.82	1046378480	107488	67.21	9820	9880	9650	12740	6860	9800	9734.84	1.41	-9363	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2539	57.86	6.51	12	0.41	168.00	1494.00	22800	20240614	-57.37	8800	20241230	10.45	9890	-1.72	20250106	8800	10.45	20250102	22800	-57.37	20240614	8800	10.45	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
107	20250107	150725	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9710	-90	5	-0.92	1000227890	102738	64.24	9820	9880	9650	12740	6860	9800	9735.72	1.41	-7139	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2537	57.80	6.50	12	0.39	168.00	1494.00	22800	20240614	-57.41	8800	20241230	10.34	9890	-1.82	20250106	8800	10.34	20250102	22800	-57.41	20240614	8800	10.34	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
108	20250107	140723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9720	-80	5	-0.82	819878130	84169	52.63	9820	9880	9650	12740	6860	9800	9740.86	1.41	-1380	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2539	57.86	6.51	12	0.32	168.00	1494.00	22800	20240614	-57.37	8800	20241230	10.45	9890	-1.72	20250106	8800	10.45	20250102	22800	-57.37	20240614	8800	10.45	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
109	20250107	130722	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9750	-50	5	-0.51	767085450	78757	49.24	9820	9880	9650	12740	6860	9800	9739.90	1.41	-1355	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2547	58.04	6.53	12	0.30	168.00	1494.00	22800	20240614	-57.24	8800	20241230	10.80	9890	-1.42	20250106	8800	10.80	20250102	22800	-57.24	20240614	8800	10.80	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
110	20250107	120724	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9750	-50	5	-0.51	638168500	65484	40.94	9820	9880	9650	12740	6860	9800	9745.41	1.41	3221	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2547	58.04	6.53	12	0.25	168.00	1494.00	22800	20240614	-57.24	8800	20241230	10.80	9890	-1.42	20250106	8800	10.80	20250102	22800	-57.24	20240614	8800	10.80	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
111	20250107	110719	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9730	-70	5	-0.71	549524640	56353	35.24	9820	9880	9650	12740	6860	9800	9751.47	1.41	2911	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2542	57.92	6.51	12	0.22	168.00	1494.00	22800	20240614	-57.32	8800	20241230	10.57	9890	-1.62	20250106	8800	10.57	20250102	22800	-57.32	20240614	8800	10.57	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
112	20250107	100725	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9720	-80	5	-0.82	409276820	41881	26.19	9820	9880	9650	12740	6860	9800	9772.37	1.41	-1579	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2539	57.86	6.51	12	0.16	168.00	1494.00	22800	20240614	-57.37	8800	20241230	10.45	9890	-1.72	20250106	8800	10.45	20250102	22800	-57.37	20240614	8800	10.45	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
113	20250107	090726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9870	70	2	0.71	154295470	15814	9.89	9820	9870	9650	12740	6860	9800	9756.89	1.41	856	10220	10010	9680	9470	9140	10115	9575	131	2940	500	7050	10	1	26123038	2578	58.75	6.61	12	0.06	168.00	1494.00	22800	20240614	-56.71	8800	20241230	12.16	9890	-0.20	20250106	8800	12.16	20250102	22800	-56.71	20240614	8800	12.16	20241230	1.70	N	114190	500	130 억	368590	N	N	0	N	N
114	20250106	160716	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9800	380	2	4.03	1519090310	157689	71.72	9490	9890	9350	12240	6600	9420	9633.37	1.41	-987	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2560	58.33	6.56	12	0.60	168.00	1494.00	22800	20240614	-57.02	8800	20241230	11.36	9890	-0.91	20250106	8800	11.36	20250102	22800	-57.02	20240614	8800	11.36	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
115	20250106	150714	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9820	400	2	4.25	1399764360	145553	66.20	9490	9830	9350	12240	6600	9420	9616.87	1.41	-1115	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2565	58.45	6.57	12	0.56	168.00	1494.00	22800	20240614	-56.93	8800	20241230	11.59	9830	-0.10	20250106	8800	11.59	20250102	22800	-56.93	20240614	8800	11.59	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
116	20250106	140716	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9690	270	2	2.87	1179907240	122975	55.93	9490	9780	9350	12240	6600	9420	9594.69	1.41	-3598	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2531	57.68	6.49	12	0.47	168.00	1494.00	22800	20240614	-57.50	8800	20241230	10.11	9780	-0.92	20250106	8800	10.11	20250102	22800	-57.50	20240614	8800	10.11	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
117	20250106	130713	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9620	200	2	2.12	830245720	86944	39.54	9490	9720	9350	12240	6600	9420	9549.20	1.41	-5483	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2513	57.26	6.44	12	0.33	168.00	1494.00	22800	20240614	-57.81	8800	20241230	9.32	9730	-1.13	20250103	8800	9.32	20250102	22800	-57.81	20240614	8800	9.32	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
118	20250106	120712	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9590	170	2	1.80	650458890	68209	31.02	9490	9720	9350	12240	6600	9420	9536.26	1.41	-518	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2505	57.08	6.42	12	0.26	168.00	1494.00	22800	20240614	-57.94	8800	20241230	8.98	9730	-1.44	20250103	8800	8.98	20250102	22800	-57.94	20240614	8800	8.98	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
119	20250106	110711	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9580	160	2	1.70	543009660	56984	25.92	9490	9720	9350	12240	6600	9420	9529.16	1.41	-3867	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2503	57.02	6.41	12	0.22	168.00	1494.00	22800	20240614	-57.98	8800	20241230	8.86	9730	-1.54	20250103	8800	8.86	20250102	22800	-57.98	20240614	8800	8.86	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
120	20250106	100710	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9560	140	2	1.49	336049850	35294	16.05	9490	9720	9350	12240	6600	9420	9521.44	1.41	173	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2497	56.90	6.40	12	0.14	168.00	1494.00	22800	20240614	-58.07	8800	20241230	8.64	9730	-1.75	20250103	8800	8.64	20250102	22800	-58.07	20240614	8800	8.64	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
121	20250106	090709	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9470	50	2	0.53	81283770	8616	3.92	9490	9550	9350	12240	6600	9420	9434.05	1.41	2134	10153	9786	9363	8996	8573	9970	9180	131	2820	500	6780	10	1	26123038	2474	56.37	6.34	12	0.03	168.00	1494.00	22800	20240614	-58.46	8800	20241230	7.61	9730	-2.67	20250103	8800	7.61	20250102	22800	-58.46	20240614	8800	7.61	20241230	1.70	N	114190	500	130 억	368521	N	N	0	N	N
122	20250103	160706	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	470	2	5.25	2058488800	219610	231.99	8940	9730	8940	11630	6270	8950	9373.32	1.26	39119	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2461	56.07	6.31	12	0.84	168.00	1494.00	22800	20240614	-58.68	8800	20241230	7.05	9730	-3.19	20250103	8800	7.05	20250102	22800	-58.68	20240614	8800	7.05	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
123	20250103	150709	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9450	500	2	5.59	1937653590	206790	218.45	8940	9730	8940	11630	6270	8950	9370.16	1.26	35091	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2469	56.25	6.33	12	0.79	168.00	1494.00	22800	20240614	-58.55	8800	20241230	7.39	9730	-2.88	20250103	8800	7.39	20250102	22800	-58.55	20240614	8800	7.39	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
124	20250103	140709	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9420	470	2	5.25	1784923770	190592	201.34	8940	9730	8940	11630	6270	8950	9365.17	1.26	27059	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2461	56.07	6.31	12	0.73	168.00	1494.00	22800	20240614	-58.68	8800	20241230	7.05	9730	-3.19	20250103	8800	7.05	20250102	22800	-58.68	20240614	8800	7.05	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
125	20250103	130708	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9550	600	2	6.70	1645693180	175855	185.77	8940	9730	8940	11630	6270	8950	9358.25	1.26	26987	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2495	56.85	6.39	12	0.67	168.00	1494.00	22800	20240614	-58.11	8800	20241230	8.52	9730	-1.85	20250103	8800	8.52	20250102	22800	-58.11	20240614	8800	8.52	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
126	20250103	120707	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9340	390	2	4.36	1040163090	112224	118.55	8940	9400	8940	11630	6270	8950	9268.65	1.26	12265	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2440	55.60	6.25	12	0.43	168.00	1494.00	22800	20240614	-59.04	8800	20241230	6.14	9400	-0.64	20250103	8800	6.14	20250102	22800	-59.04	20240614	8800	6.14	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
127	20250103	110708	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9250	300	2	3.35	867746290	93667	98.95	8940	9400	8940	11630	6270	8950	9264.18	1.26	8748	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2416	55.06	6.19	12	0.36	168.00	1494.00	22800	20240614	-59.43	8800	20241230	5.11	9400	-1.60	20250103	8800	5.11	20250102	22800	-59.43	20240614	8800	5.11	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
128	20250103	100706	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9230	280	2	3.13	723574570	78024	82.42	8940	9400	8940	11630	6270	8950	9273.76	1.26	12353	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2411	54.94	6.18	12	0.30	168.00	1494.00	22800	20240614	-59.52	8800	20241230	4.89	9400	-1.81	20250103	8800	4.89	20250102	22800	-59.52	20240614	8800	4.89	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
129	20250103	090709	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9290	340	2	3.80	169134180	18427	19.47	8940	9310	8940	11630	6270	8950	9178.67	1.26	11671	9076	9012	8906	8842	8736	9045	8875	131	2680	500	6440	10	1	26123038	2427	55.30	6.22	12	0.07	168.00	1494.00	22800	20240614	-59.25	8800	20241230	5.57	9310	-0.21	20250103	8800	5.57	20250102	22800	-59.25	20240614	8800	5.57	20241230	1.73	N	114190	500	130 억	329833	N	N	0	N	N
130	20250102	160701	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8950	0	3	0.00	832923880	93877	125.43	8900	8970	8800	11630	6270	8950	8872.17	1.30	-9599	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2338	53.27	5.99	12	0.36	168.00	1494.00	22800	20240614	-60.75	8800	20250102	1.70	8970	-0.22	20250102	8800	1.70	20250102	22800	-60.75	20240614	8800	1.70	20250102	1.84	N	114190	500	130 억	339552	N	N	4	N	N
131	20250102	150703	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8950	0	3	0.00	756107800	85298	113.96	8900	8970	8800	11630	6270	8950	8864.22	1.30	-8305	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2338	53.27	5.99	12	0.33	168.00	1494.00	22800	20240614	-60.75	8800	20250102	1.70	8970	-0.22	20250102	8800	1.70	20250102	22800	-60.75	20240614	8800	1.70	20250102	1.84	N	114190	500	130 억	339552	N	N	4	N	N
132	20250102	140701	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8870	-80	5	-0.89	701839940	79214	105.83	8900	8970	8800	11630	6270	8950	8859.95	1.30	-10328	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2317	52.80	5.94	12	0.30	168.00	1494.00	22800	20240614	-61.10	8800	20250102	0.80	8970	-1.11	20250102	8800	0.80	20250102	22800	-61.10	20240614	8800	0.80	20250102	1.84	N	114190	500	130 억	339552	N	N	4	N	N
133	20250102	130701	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8870	-80	5	-0.89	621157270	70096	93.65	8900	8970	8800	11630	6270	8950	8861.41	1.30	-10409	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2317	52.80	5.94	12	0.27	168.00	1494.00	22800	20240614	-61.10	8800	20250102	0.80	8970	-1.11	20250102	8800	0.80	20250102	22800	-61.10	20240614	8800	0.80	20250102	1.84	N	114190	500	130 억	339552	N	N	4	N	N
134	20250102	120659	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	8830	-120	5	-1.34	494927290	55839	74.60	8900	8970	8800	11630	6270	8950	8863.33	1.30	-8936	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2307	52.56	5.91	12	0.21	168.00	1494.00	22800	20240614	-61.27	8800	20250102	0.34	8970	-1.56	20250102	8800	0.34	20250102	22800	-61.27	20240614	8800	0.34	20250102	1.84	N	114190	500	130 억	339552	N	N	4	N	N
135	20250102	110650	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8860	-90	5	-1.01	335434140	37792	50.49	8900	8970	8810	11630	6270	8950	8875.62	1.30	-12891	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2315	52.74	5.93	12	0.14	168.00	1494.00	22800	20240614	-61.14	8800	20241230	0.68	8970	-1.23	20250102	8810	0.57	20250102	22800	-61.14	20240614	8800	0.68	20241230	1.84	N	114190	500	130 억	339552	N	N	4	N	N
136	20250102	100658	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8860	-90	5	-1.01	60485890	6804	9.09	8900	8940	8830	11630	6270	8950	8888.95	1.30	-4664	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2315	52.74	5.93	12	0.03	168.00	1494.00	22800	20240614	-61.14	8800	20241230	0.68	8940	-0.89	20250102	8830	0.34	20250102	22800	-61.14	20240614	8800	0.68	20241230	1.84	N	114190	500	130 억	339552	N	N	4	N	N
137	20250102	090652	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8950	0	3	0.00	0	0	0.00	0	0	0	11630	6270	8950	0.00	1.30	0	9170	9060	8930	8820	8690	9115	8875	131	2680	500	6440	10	1	26123038	2338	53.27	5.99	12	0.00	168.00	1494.00	22800	20240614	-60.75	8800	20241230	1.70	0	0.00	0	0	0.00	0	22800	-60.75	20240614	8800	1.70	20241230	1.84	N	114190	500	130 억	339552	N	N	4	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History