KissMeData/230240/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161031	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22950	600	2	2.68	7956544300	347404	56.38	22050	23500	21950	29050	15650	22350	22902.92	5.15	15085	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	3054	167.52	1.73	12	2.61	137.00	13293.00	23500	20250124	-2.34	7200	20240909	218.75	23500	-2.34	20250124	15810	45.16	20250110	23500	-2.34	20250124	7200	218.75	20240909	2.81	N	230240	500	67 억	685267	N	N	3	N	N
3	20250124	151030	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22900	550	2	2.46	7721328250	337132	54.71	22050	23500	21950	29050	15650	22350	22903.13	5.15	15186	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	3048	167.15	1.72	12	2.53	137.00	13293.00	23500	20250124	-2.55	7200	20240909	218.06	23500	-2.55	20250124	15810	44.85	20250110	23500	-2.55	20250124	7200	218.06	20240909	2.81	N	230240	500	67 억	685267	N	N	0	N	N
4	20250124	141028	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	23200	850	2	3.80	6703741100	292925	47.54	22050	23500	21950	29050	15650	22350	22885.68	5.15	26117	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	3088	169.34	1.75	12	2.20	137.00	13293.00	23500	20250124	-1.28	7200	20240909	222.22	23500	-1.28	20250124	15810	46.74	20250110	23500	-1.28	20250124	7200	222.22	20240909	2.81	N	230240	500	67 억	685267	N	N	0	N	N
5	20250124	131030	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22850	500	2	2.24	5217025950	228718	37.12	22050	23350	21950	29050	15650	22350	22810.04	5.15	23085	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	3041	166.79	1.72	12	1.72	137.00	13293.00	23350	20250124	-2.14	7200	20240909	217.36	23350	-2.14	20250124	15810	44.53	20250110	23350	-2.14	20250124	7200	217.36	20240909	2.81	N	230240	500	67 억	685267	N	N	0	N	N
6	20250124	121026	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	23000	650	2	2.91	4638923500	203587	33.04	22050	23350	21950	29050	15650	22350	22786.14	5.15	17747	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	3061	167.88	1.73	12	1.53	137.00	13293.00	23350	20250124	-1.50	7200	20240909	219.44	23350	-1.50	20250124	15810	45.48	20250110	23350	-1.50	20250124	7200	219.44	20240909	2.81	N	230240	500	67 억	685267	N	N	0	N	N
7	20250124	111028	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22900	550	2	2.46	3685592850	162358	26.35	22050	23200	21950	29050	15650	22350	22700.60	5.15	13858	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	3048	167.15	1.72	12	1.22	137.00	13293.00	23200	20250123	-1.29	7200	20240909	218.06	23200	0.00	20250123	15810	44.85	20250110	23200	-1.29	20250123	7200	218.06	20240909	2.81	N	230240	500	67 억	685267	N	N	0	N	N
8	20250124	101024	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	22950	600	2	2.68	1805309900	80634	13.09	22050	23100	21950	29050	15650	22350	22388.98	5.15	2345	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	3054	167.52	1.73	12	0.61	137.00	13293.00	23200	20250123	-1.08	7200	20240909	218.75	23200	-1.08	20250123	15810	45.16	20250110	23200	-1.08	20250123	7200	218.75	20240909	2.81	N	230240	500	67 억	685267	N	N	0	N	N
9	20250124	091032	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	22300	-50	5	-0.22	593385300	26685	4.33	22050	22600	22000	29050	15650	22350	22236.29	5.15	-2855	24816	23582	21966	20732	19116	24200	21350	67	6700	500	15640	50	1	13309000	2968	162.77	1.68	12	0.20	137.00	13293.00	23200	20250123	-3.88	7200	20240909	209.72	23200	-3.88	20250123	15810	41.05	20250110	23200	-3.88	20250123	7200	209.72	20240909	2.81	N	230240	500	67 억	685267	N	N	0	N	N
10	20250123	161024	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22350	1700	2	8.23	13687649500	612377	279.91	20650	23200	20350	26800	14500	20650	22351.72	4.87	47331	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	2975	163.14	1.68	12	4.60	137.00	13293.00	23200	20250123	-3.66	7200	20240909	210.42	23200	-3.66	20250123	15810	41.37	20250110	23200	-3.66	20250123	7200	210.42	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
11	20250123	151022	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22750	2100	2	10.17	12916056500	577940	264.17	20650	23200	20350	26800	14500	20650	22348.44	4.87	39215	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	3028	166.06	1.71	12	4.34	137.00	13293.00	23200	20250123	-1.94	7200	20240909	215.97	23200	-1.94	20250123	15810	43.90	20250110	23200	-1.94	20250123	7200	215.97	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
12	20250123	141025	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	23050	2400	2	11.62	10990988400	493880	225.75	20650	23200	20350	26800	14500	20650	22254.37	4.87	44235	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	3068	168.25	1.73	12	3.71	137.00	13293.00	23200	20250123	-0.65	7200	20240909	220.14	23200	-0.65	20250123	15810	45.79	20250110	23200	-0.65	20250123	7200	220.14	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
13	20250123	131023	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22700	2050	2	9.93	8560912450	387642	177.19	20650	23000	20350	26800	14500	20650	22084.58	4.87	42128	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	3021	165.69	1.71	12	2.91	137.00	13293.00	23000	20250123	-1.30	7200	20240909	215.28	23000	-1.30	20250123	15810	43.58	20250110	23000	-1.30	20250123	7200	215.28	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
14	20250123	121023	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22550	1900	2	9.20	6650978150	303534	138.74	20650	22750	20350	26800	14500	20650	21911.81	4.87	26607	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	3001	164.60	1.70	12	2.28	137.00	13293.00	22750	20250123	-0.88	7200	20240909	213.19	22750	-0.88	20250123	15810	42.63	20250110	22750	-0.88	20250123	7200	213.19	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
15	20250123	111015	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	22000	1350	2	6.54	3379720050	157573	72.03	20650	22100	20350	26800	14500	20650	21448.60	4.87	21187	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	2928	160.58	1.66	12	1.18	137.00	13293.00	22100	20250123	-0.45	7200	20240909	205.56	22100	-0.45	20250123	15810	39.15	20250110	22100	-0.45	20250123	7200	205.56	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
16	20250123	101022	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	21400	750	2	3.63	1640774750	77696	35.51	20650	21850	20350	26800	14500	20650	21117.88	4.87	8868	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	2848	156.20	1.61	12	0.58	137.00	13293.00	21850	20250123	-2.06	7200	20240909	197.22	21850	-2.06	20250123	15810	35.36	20250110	21850	-2.06	20250123	7200	197.22	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
17	20250123	091023	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20700	50	2	0.24	164185200	7991	3.65	20650	20700	20350	26800	14500	20650	20546.26	4.87	-1056	21416	21032	20616	20232	19816	21225	20425	67	6150	500	14450	50	1	13309000	2755	151.09	1.56	12	0.06	137.00	13293.00	21000	20250122	-1.43	7200	20240909	187.50	21000	-1.43	20250122	15810	30.93	20250110	21000	-1.43	20250122	7200	187.50	20240909	2.89	N	230240	500	67 억	647977	N	N	0	N	N
18	20250122	161015	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20650	550	2	2.74	4501517250	217368	176.11	20350	21000	20200	26100	14100	20100	20709.98	4.80	10083	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2748	150.73	1.55	12	1.63	137.00	13293.00	21000	20250122	-1.67	7200	20240909	186.81	21000	-1.67	20250122	15810	30.61	20250110	21000	-1.67	20250122	7200	186.81	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
19	20250122	151016	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20750	650	2	3.23	4234130250	204321	165.54	20350	21000	20200	26100	14100	20100	20723.48	4.80	9851	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2762	151.46	1.56	12	1.54	137.00	13293.00	21000	20250122	-1.19	7200	20240909	188.19	21000	-1.19	20250122	15810	31.25	20250110	21000	-1.19	20250122	7200	188.19	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
20	20250122	141015	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20900	800	2	3.98	3614821600	174539	141.41	20350	21000	20200	26100	14100	20100	20711.31	4.80	21169	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2782	152.55	1.57	12	1.31	137.00	13293.00	21000	20250122	-0.48	7200	20240909	190.28	21000	-0.48	20250122	15810	32.19	20250110	21000	-0.48	20250122	7200	190.28	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
21	20250122	131016	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20800	700	2	3.48	3239285550	156465	126.77	20350	21000	20200	26100	14100	20100	20703.63	4.80	22407	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2768	151.82	1.56	12	1.18	137.00	13293.00	21000	20250122	-0.95	7200	20240909	188.89	21000	-0.95	20250122	15810	31.56	20250110	21000	-0.95	20250122	7200	188.89	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
22	20250122	121014	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20700	600	2	2.99	2964643100	143199	116.02	20350	21000	20200	26100	14100	20100	20703.71	4.80	22237	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2755	151.09	1.56	12	1.08	137.00	13293.00	21000	20250122	-1.43	7200	20240909	187.50	21000	-1.43	20250122	15810	30.93	20250110	21000	-1.43	20250122	7200	187.50	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
23	20250122	111016	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20700	600	2	2.99	2643557950	127642	103.41	20350	21000	20200	26100	14100	20100	20711.58	4.80	21070	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2755	151.09	1.56	12	0.96	137.00	13293.00	21000	20250122	-1.43	7200	20240909	187.50	21000	-1.43	20250122	15810	30.93	20250110	21000	-1.43	20250122	7200	187.50	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
24	20250122	101015	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20800	700	2	3.48	1699886850	82266	66.65	20350	21000	20200	26100	14100	20100	20664.53	4.80	12935	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2768	151.82	1.56	12	0.62	137.00	13293.00	21000	20250122	-0.95	7200	20240909	188.89	21000	-0.95	20250122	15810	31.56	20250110	21000	-0.95	20250122	7200	188.89	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
25	20250122	091017	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20750	650	2	3.23	802251900	38671	31.33	20350	21000	20250	26100	14100	20100	20748.57	4.80	7603	20733	20416	19933	19616	19133	20575	19775	67	6000	500	14070	50	1	13309000	2762	151.46	1.56	12	0.29	137.00	13293.00	21000	20250122	-1.19	7200	20240909	188.19	21000	-1.19	20250122	15810	31.25	20250110	21000	-1.19	20250122	7200	188.19	20240909	2.92	N	230240	500	67 억	638226	N	N	1	N	N
26	20250121	161009	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20100	130	2	0.65	2449343890	123255	94.53	20000	20250	19450	25950	13980	19970	19871.86	4.78	1720	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	50	1	13309000	2675	146.72	1.51	12	0.93	137.00	13293.00	20250	20250120	-0.74	7200	20240909	179.17	20250	0.00	20250120	15810	27.13	20250110	20250	-0.74	20250120	7200	179.17	20240909	2.89	N	230240	500	67 억	636374	N	N	1	N	N
27	20250121	151011	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20150	180	2	0.90	2376389190	119623	91.75	20000	20250	19450	25950	13980	19970	19865.65	4.78	1642	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	50	1	13309000	2682	147.08	1.52	12	0.90	137.00	13293.00	20250	20250120	-0.49	7200	20240909	179.86	20250	0.00	20250120	15810	27.45	20250110	20250	-0.49	20250120	7200	179.86	20240909	2.89	N	230240	500	67 억	636374	N	N	0	N	N
28	20250121	141012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	20150	180	2	0.90	1883334740	95124	72.96	20000	20200	19450	25950	13980	19970	19798.73	4.78	-1697	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	50	1	13309000	2682	147.08	1.52	12	0.71	137.00	13293.00	20250	20250120	-0.49	7200	20240909	179.86	20250	-0.49	20250120	15810	27.45	20250110	20250	-0.49	20250120	7200	179.86	20240909	2.89	N	230240	500	67 억	636374	N	N	0	N	N
29	20250121	131011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19960	-10	5	-0.05	1592118670	80622	61.83	20000	20100	19450	25950	13980	19970	19747.94	4.78	-2522	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	10	1	13309000	2656	145.69	1.50	12	0.61	137.00	13293.00	20250	20250120	-1.43	7200	20240909	177.22	20250	-1.43	20250120	15810	26.25	20250110	20250	-1.43	20250120	7200	177.22	20240909	2.89	N	230240	500	67 억	636374	N	N	0	N	N
30	20250121	120953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19930	-40	5	-0.20	1374245820	69700	53.46	20000	20100	19450	25950	13980	19970	19716.58	4.78	-4297	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	10	1	13309000	2652	145.47	1.50	12	0.52	137.00	13293.00	20250	20250120	-1.58	7200	20240909	176.81	20250	-1.58	20250120	15810	26.06	20250110	20250	-1.58	20250120	7200	176.81	20240909	2.89	N	230240	500	67 억	636374	N	N	0	N	N
31	20250121	110919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19730	-240	5	-1.20	1133868390	57587	44.17	20000	20100	19450	25950	13980	19970	19689.66	4.78	-5033	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	10	1	13309000	2626	144.01	1.48	12	0.43	137.00	13293.00	20250	20250120	-2.57	7200	20240909	174.03	20250	-2.57	20250120	15810	24.79	20250110	20250	-2.57	20250120	7200	174.03	20240909	2.89	N	230240	500	67 억	636374	N	N	0	N	N
32	20250121	100914	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19710	-260	5	-1.30	656189860	33166	25.44	20000	20100	19550	25950	13980	19970	19785.02	4.78	-6407	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	10	1	13309000	2623	143.87	1.48	12	0.25	137.00	13293.00	20250	20250120	-2.67	7200	20240909	173.75	20250	-2.67	20250120	15810	24.67	20250110	20250	-2.67	20250120	7200	173.75	20240909	2.89	N	230240	500	67 억	636374	N	N	0	N	N
33	20250121	091013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19910	-60	5	-0.30	105585030	5298	4.06	20000	20100	19810	25950	13980	19970	19929.22	4.78	-274	20756	20362	19856	19462	18956	20560	19660	67	5980	500	13970	10	1	13309000	2650	145.33	1.50	12	0.04	137.00	13293.00	20250	20250120	-1.68	7200	20240909	176.53	20250	-1.68	20250120	15810	25.93	20250110	20250	-1.68	20250120	7200	176.53	20240909	2.89	N	230240	500	67 억	636374	N	N	0	N	N
34	20250120	160958	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19970	200	2	1.01	2585763720	130071	69.62	19780	20250	19350	25700	13840	19770	19879.63	4.77	1653	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	10	1	13309000	2658	145.77	1.50	12	0.98	137.00	13293.00	20250	20250120	-1.38	7200	20240909	177.36	20250	-1.38	20250120	15810	26.31	20250110	20250	-1.38	20250120	7200	177.36	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
35	20250120	151010	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	20050	280	2	1.42	2482472570	124906	66.85	19780	20250	19350	25700	13840	19770	19874.73	4.77	2445	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	50	1	13309000	2668	146.35	1.51	12	0.94	137.00	13293.00	20250	20250120	-0.99	7200	20240909	178.47	20250	-0.99	20250120	15810	26.82	20250110	20250	-0.99	20250120	7200	178.47	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
36	20250120	141008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19900	130	2	0.66	1620319150	81950	43.86	19780	19960	19350	25700	13840	19770	19772.05	4.77	-2318	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	10	1	13309000	2648	145.26	1.50	12	0.62	137.00	13293.00	20200	20250117	-1.49	7200	20240909	176.39	20200	-1.49	20250117	15810	25.87	20250110	20200	-1.49	20250117	7200	176.39	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
37	20250120	131008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19850	80	2	0.40	1361939910	68956	36.91	19780	19960	19350	25700	13840	19770	19750.85	4.77	697	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	10	1	13309000	2642	144.89	1.49	12	0.52	137.00	13293.00	20200	20250117	-1.73	7200	20240909	175.69	20200	-1.73	20250117	15810	25.55	20250110	20200	-1.73	20250117	7200	175.69	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
38	20250120	121009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19850	80	2	0.40	1176660510	59597	31.90	19780	19960	19350	25700	13840	19770	19743.62	4.77	2466	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	10	1	13309000	2642	144.89	1.49	12	0.45	137.00	13293.00	20200	20250117	-1.73	7200	20240909	175.69	20200	-1.73	20250117	15810	25.55	20250110	20200	-1.73	20250117	7200	175.69	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
39	20250120	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19930	160	2	0.81	959763320	48700	26.07	19780	19930	19350	25700	13840	19770	19707.66	4.77	7702	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	10	1	13309000	2652	145.47	1.50	12	0.37	137.00	13293.00	20200	20250117	-1.34	7200	20240909	176.81	20200	-1.34	20250117	15810	26.06	20250110	20200	-1.34	20250117	7200	176.81	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
40	20250120	101009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19790	20	2	0.10	519875600	26475	14.17	19780	19840	19350	25700	13840	19770	19636.46	4.77	642	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	10	1	13309000	2634	144.45	1.49	12	0.20	137.00	13293.00	20200	20250117	-2.03	7200	20240909	174.86	20200	-2.03	20250117	15810	25.17	20250110	20200	-2.03	20250117	7200	174.86	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
41	20250120	091011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19510	-260	5	-1.32	45092260	2291	1.23	19780	19820	19510	25700	13840	19770	19682.23	4.77	-876	20690	20230	19740	19280	18790	20460	19510	67	5930	500	13830	10	1	13309000	2597	142.41	1.47	12	0.02	137.00	13293.00	20200	20250117	-3.42	7200	20240909	170.97	20200	-3.42	20250117	15810	23.40	20250110	20200	-3.42	20250117	7200	170.97	20240909	2.92	N	230240	500	67 억	634239	N	N	0	N	N
42	20250117	161005	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19770	240	2	1.23	3698315500	186585	81.38	19620	20200	19250	25350	13680	19530	19821.09	4.74	2764	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2631	144.31	1.49	12	1.40	137.00	13293.00	20200	20250117	-2.13	7200	20240909	174.58	20200	-2.13	20250117	15810	25.05	20250110	20200	-2.13	20250117	7200	174.58	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
43	20250117	151005	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19920	390	2	2.00	3579973950	180636	78.78	19620	20200	19250	25350	13680	19530	19818.72	4.74	4234	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2651	145.40	1.50	12	1.36	137.00	13293.00	20200	20250117	-1.39	7200	20240909	176.67	20200	-1.39	20250117	15810	26.00	20250110	20200	-1.39	20250117	7200	176.67	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
44	20250117	141010	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19880	350	2	1.79	3144864920	158839	69.28	19620	20200	19250	25350	13680	19530	19799.07	4.74	9887	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2646	145.11	1.50	12	1.19	137.00	13293.00	20200	20250117	-1.58	7200	20240909	176.11	20200	-1.58	20250117	15810	25.74	20250110	20200	-1.58	20250117	7200	176.11	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
45	20250117	131007	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19580	50	2	0.26	1643423630	83569	36.45	19620	19950	19250	25350	13680	19530	19665.47	4.74	2739	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2606	142.92	1.47	12	0.63	137.00	13293.00	19950	20250117	-1.85	7200	20240909	171.94	19950	-1.85	20250117	15810	23.85	20250110	19950	-1.85	20250117	7200	171.94	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
46	20250117	121009	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19600	70	2	0.36	1429833690	72707	31.71	19620	19950	19250	25350	13680	19530	19665.70	4.74	6131	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2609	143.07	1.47	12	0.55	137.00	13293.00	19950	20250117	-1.75	7200	20240909	172.22	19950	-1.75	20250117	15810	23.97	20250110	19950	-1.75	20250117	7200	172.22	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
47	20250117	111008	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19600	70	2	0.36	1237675820	62815	27.40	19620	19950	19250	25350	13680	19530	19703.51	4.74	5056	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2609	143.07	1.47	12	0.47	137.00	13293.00	19950	20250117	-1.75	7200	20240909	172.22	19950	-1.75	20250117	15810	23.97	20250110	19950	-1.75	20250117	7200	172.22	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
48	20250117	101010	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	19880	350	2	1.79	766879760	38903	16.97	19620	19950	19250	25350	13680	19530	19712.61	4.74	7478	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2646	145.11	1.50	12	0.29	137.00	13293.00	19950	20250117	-0.35	7200	20240909	176.11	19950	-0.35	20250117	15810	25.74	20250110	19950	-0.35	20250117	7200	176.11	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
49	20250117	091009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19270	-260	5	-1.33	94760060	4875	2.13	19620	19660	19250	25350	13680	19530	19437.96	4.74	-1253	20310	19920	19220	18830	18130	20115	19025	67	5820	500	13670	10	1	13309000	2565	140.66	1.45	12	0.04	137.00	13293.00	19880	20240122	-3.07	7200	20240909	167.64	19660	-1.98	20250117	15810	21.88	20250110	19880	-3.07	20240122	7200	167.64	20240909	3.03	N	230240	500	67 억	631371	N	N	1	N	N
50	20250116	161001	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19530	580	2	3.06	4413969240	228821	137.79	18950	19610	18520	24600	13270	18950	19290.02	4.75	334	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2599	142.55	1.47	12	1.72	137.00	13293.00	19880	20240122	-1.76	7200	20240909	171.25	19610	-0.41	20250116	15810	23.53	20250110	19880	-1.76	20240122	7200	171.25	20240909	3.12	N	230240	500	67 억	631742	N	N	1	N	N
51	20250116	150913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19580	630	2	3.32	4193800170	217579	131.02	18950	19580	18520	24600	13270	18950	19274.84	4.75	-978	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2606	142.92	1.47	12	1.63	137.00	13293.00	19880	20240122	-1.51	7200	20240909	171.94	19580	0.00	20250116	15810	23.85	20250110	19880	-1.51	20240122	7200	171.94	20240909	3.12	N	230240	500	67 억	631742	N	N	0	N	N
52	20250116	141006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19500	550	2	2.90	2825661120	147417	88.77	18950	19500	18520	24600	13270	18950	19167.81	4.75	8498	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2595	142.34	1.47	12	1.11	137.00	13293.00	19880	20240122	-1.91	7200	20240909	170.83	19500	0.00	20250116	15810	23.34	20250110	19880	-1.91	20240122	7200	170.83	20240909	3.12	N	230240	500	67 억	631742	N	N	0	N	N
53	20250116	131006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19220	270	2	1.42	2285753030	119471	71.94	18950	19500	18520	24600	13270	18950	19132.28	4.75	5671	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2558	140.29	1.45	12	0.90	137.00	13293.00	19880	20240122	-3.32	7200	20240909	166.94	19500	-1.44	20250116	15810	21.57	20250110	19880	-3.32	20240122	7200	166.94	20240909	3.12	N	230240	500	67 억	631742	N	N	0	N	N
54	20250116	121005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19180	230	2	1.21	2090352030	109280	65.81	18950	19500	18520	24600	13270	18950	19128.40	4.75	5233	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2553	140.00	1.44	12	0.82	137.00	13293.00	19880	20240122	-3.52	7200	20240909	166.39	19500	-1.64	20250116	15810	21.32	20250110	19880	-3.52	20240122	7200	166.39	20240909	3.12	N	230240	500	67 억	631742	N	N	0	N	N
55	20250116	111006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19110	160	2	0.84	1935294320	101191	60.94	18950	19500	18520	24600	13270	18950	19125.16	4.75	4170	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2543	139.49	1.44	12	0.76	137.00	13293.00	19880	20240122	-3.87	7200	20240909	165.42	19500	-2.00	20250116	15810	20.87	20250110	19880	-3.87	20240122	7200	165.42	20240909	3.12	N	230240	500	67 억	631742	N	N	0	N	N
56	20250116	101007	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19150	200	2	1.06	1399849880	73138	44.04	18950	19500	18520	24600	13270	18950	19139.84	4.75	4564	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2549	139.78	1.44	12	0.55	137.00	13293.00	19880	20240122	-3.67	7200	20240909	165.97	19500	-1.79	20250116	15810	21.13	20250110	19880	-3.67	20240122	7200	165.97	20240909	3.12	N	230240	500	67 억	631742	N	N	0	N	N
57	20250116	091008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18900	-50	5	-0.26	306011910	16003	9.64	18950	19300	18900	24600	13270	18950	19122.16	4.75	-3138	19656	19302	18796	18442	17936	19480	18620	67	5650	500	13260	10	1	13309000	2515	137.96	1.42	12	0.12	137.00	13293.00	19880	20240122	-4.93	7200	20240909	162.50	19300	-2.07	20250116	15810	19.54	20250110	19880	-4.93	20240122	7200	162.50	20240909	3.12	N	230240	500	67 억	631742	N	N	0	N	N
58	20250115	161004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18950	760	2	4.18	3112659830	165350	121.34	18330	19150	18290	23600	12740	18190	18825.00	4.72	3931	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2522	138.32	1.43	12	1.24	137.00	13293.00	19880	20240122	-4.68	7200	20240909	163.19	19200	-1.30	20250107	15810	19.86	20250110	19880	-4.68	20240122	7200	163.19	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
59	20250115	151004	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18980	790	2	4.34	2947782380	156663	114.97	18330	19150	18290	23600	12740	18190	18816.47	4.72	4652	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2526	138.54	1.43	12	1.18	137.00	13293.00	19880	20240122	-4.53	7200	20240909	163.61	19200	-1.15	20250107	15810	20.05	20250110	19880	-4.53	20240122	7200	163.61	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
60	20250115	140958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18830	640	2	3.52	2414229630	128478	94.28	18330	19150	18290	23600	12740	18190	18791.46	4.72	9254	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2506	137.45	1.42	12	0.97	137.00	13293.00	19880	20240122	-5.28	7200	20240909	161.53	19200	-1.93	20250107	15810	19.10	20250110	19880	-5.28	20240122	7200	161.53	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
61	20250115	131006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18780	590	2	3.24	2266516020	120618	88.52	18330	19150	18290	23600	12740	18190	18791.36	4.72	14254	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2499	137.08	1.41	12	0.91	137.00	13293.00	19880	20240122	-5.53	7200	20240909	160.83	19200	-2.19	20250107	15810	18.79	20250110	19880	-5.53	20240122	7200	160.83	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
62	20250115	120950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18880	690	2	3.79	2042199300	108669	79.75	18330	19150	18290	23600	12740	18190	18793.40	4.72	17427	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2513	137.81	1.42	12	0.82	137.00	13293.00	19880	20240122	-5.03	7200	20240909	162.22	19200	-1.67	20250107	15810	19.42	20250110	19880	-5.03	20240122	7200	162.22	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
63	20250115	111003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18960	770	2	4.23	1726012220	91896	67.44	18330	19150	18290	23600	12740	18190	18782.88	4.72	20129	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2523	138.39	1.43	12	0.69	137.00	13293.00	19880	20240122	-4.63	7200	20240909	163.33	19200	-1.25	20250107	15810	19.92	20250110	19880	-4.63	20240122	7200	163.33	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
64	20250115	101003	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18890	700	2	3.85	1005511690	53940	39.58	18330	18900	18290	23600	12740	18190	18642.14	4.72	15316	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2514	137.88	1.42	12	0.41	137.00	13293.00	19880	20240122	-4.98	7200	20240909	162.36	19200	-1.61	20250107	15810	19.48	20250110	19880	-4.98	20240122	7200	162.36	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
65	20250115	091006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18360	170	2	0.93	128010680	6958	5.11	18330	18490	18290	23600	12740	18190	18400.65	4.72	-1150	18896	18542	17996	17642	17096	18720	17820	67	5410	500	12730	10	1	13309000	2444	134.01	1.38	12	0.05	137.00	13293.00	19880	20240122	-7.65	7200	20240909	155.00	19200	-4.38	20250107	15810	16.13	20250110	19880	-7.65	20240122	7200	155.00	20240909	3.24	N	230240	500	67 억	627807	N	N	0	N	N
66	20250114	160945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18190	450	2	2.54	2463321610	136003	74.40	17650	18350	17450	23050	12420	17740	18112.26	4.77	-5833	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2421	132.77	1.37	12	1.02	137.00	13293.00	19880	20240122	-8.50	7200	20240909	152.64	19200	-5.26	20250107	15810	15.05	20250110	19880	-8.50	20240122	7200	152.64	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
67	20250114	151002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18200	460	2	2.59	2323342940	128331	70.20	17650	18350	17450	23050	12420	17740	18104.30	4.77	-2721	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2422	132.85	1.37	12	0.96	137.00	13293.00	19880	20240122	-8.45	7200	20240909	152.78	19200	-5.21	20250107	15810	15.12	20250110	19880	-8.45	20240122	7200	152.78	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
68	20250114	140958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18290	550	2	3.10	1915820000	105885	57.92	17650	18350	17450	23050	12420	17740	18093.40	4.77	2460	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2434	133.50	1.38	12	0.80	137.00	13293.00	19880	20240122	-8.00	7200	20240909	154.03	19200	-4.74	20250107	15810	15.69	20250110	19880	-8.00	20240122	7200	154.03	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
69	20250114	130958	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18290	550	2	3.10	1639687130	90766	49.65	17650	18350	17450	23050	12420	17740	18064.99	4.77	1993	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2434	133.50	1.38	12	0.68	137.00	13293.00	19880	20240122	-8.00	7200	20240909	154.03	19200	-4.74	20250107	15810	15.69	20250110	19880	-8.00	20240122	7200	154.03	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
70	20250114	120953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18300	560	2	3.16	1477568320	81898	44.80	17650	18350	17450	23050	12420	17740	18041.57	4.77	3874	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2436	133.58	1.38	12	0.62	137.00	13293.00	19880	20240122	-7.95	7200	20240909	154.17	19200	-4.69	20250107	15810	15.75	20250110	19880	-7.95	20240122	7200	154.17	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
71	20250114	110953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18340	600	2	3.38	1253614170	69641	38.10	17650	18350	17450	23050	12420	17740	18001.09	4.77	7206	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2441	133.87	1.38	12	0.52	137.00	13293.00	19880	20240122	-7.75	7200	20240909	154.72	19200	-4.48	20250107	15810	16.00	20250110	19880	-7.75	20240122	7200	154.72	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
72	20250114	100953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18140	400	2	2.25	730553600	40897	22.37	17650	18170	17450	23050	12420	17740	17863.26	4.77	5352	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2414	132.41	1.36	12	0.31	137.00	13293.00	19880	20240122	-8.75	7200	20240909	151.94	19200	-5.52	20250107	15810	14.74	20250110	19880	-8.75	20240122	7200	151.94	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
73	20250114	090957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17450	-290	5	-1.63	129280950	7329	4.01	17650	17810	17450	23050	12420	17740	17639.64	4.77	-1234	18793	18266	17383	16856	15973	18530	17120	67	5310	500	12410	10	1	13309000	2322	127.37	1.31	12	0.06	137.00	13293.00	19880	20240122	-12.22	7200	20240909	142.36	19200	-9.11	20250107	15810	10.37	20250110	19880	-12.22	20240122	7200	142.36	20240909	3.20	N	230240	500	67 억	634725	N	N	0	N	N
74	20250113	160943	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17740	760	2	4.48	3173955250	182239	89.49	16800	17910	16500	22050	11890	16980	17415.95	4.70	8877	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19200	-7.60	20250107	15810	12.21	20250110	19880	-10.76	20240122	7200	146.39	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
75	20250113	150948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17830	850	2	5.01	3032700000	174274	85.58	16800	17910	16500	22050	11890	16980	17401.91	4.70	6550	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2373	130.15	1.34	12	1.31	137.00	13293.00	19880	20240122	-10.31	7200	20240909	147.64	19200	-7.14	20250107	15810	12.78	20250110	19880	-10.31	20240122	7200	147.64	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
76	20250113	140925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17600	620	2	3.65	2250000280	130056	63.87	16800	17760	16500	22050	11890	16980	17300.25	4.70	8276	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2342	128.47	1.32	12	0.98	137.00	13293.00	19880	20240122	-11.47	7200	20240909	144.44	19200	-8.33	20250107	15810	11.32	20250110	19880	-11.47	20240122	7200	144.44	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
77	20250113	130934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17580	600	2	3.53	1978885070	114686	56.32	16800	17760	16500	22050	11890	16980	17254.82	4.70	12413	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2340	128.32	1.32	12	0.86	137.00	13293.00	19880	20240122	-11.57	7200	20240909	144.17	19200	-8.44	20250107	15810	11.20	20250110	19880	-11.57	20240122	7200	144.17	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
78	20250113	120938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17690	710	2	4.18	1370412870	80150	39.36	16800	17720	16500	22050	11890	16980	17098.11	4.70	10157	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2354	129.12	1.33	12	0.60	137.00	13293.00	19880	20240122	-11.02	7200	20240909	145.69	19200	-7.86	20250107	15810	11.89	20250110	19880	-11.02	20240122	7200	145.69	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
79	20250113	110935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17040	60	2	0.35	695698110	41192	20.23	16800	17170	16500	22050	11890	16980	16889.15	4.70	1542	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2268	124.38	1.28	12	0.31	137.00	13293.00	19880	20240122	-14.29	7200	20240909	136.67	19200	-11.25	20250107	15810	7.78	20250110	19880	-14.29	20240122	7200	136.67	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
80	20250113	100935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16890	-90	5	-0.53	481109770	28515	14.00	16800	17170	16500	22050	11890	16980	16872.15	4.70	567	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2248	123.28	1.27	12	0.21	137.00	13293.00	19880	20240122	-15.04	7200	20240909	134.58	19200	-12.03	20250107	15810	6.83	20250110	19880	-15.04	20240122	7200	134.58	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
81	20250113	090941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16750	-230	5	-1.35	66015980	3933	1.93	16800	16840	16710	22050	11890	16980	16785.00	4.70	552	18200	17590	16700	16090	15200	17895	16395	67	5070	500	11880	10	1	13309000	2229	122.26	1.26	12	0.03	137.00	13293.00	19880	20240122	-15.74	7200	20240909	132.64	19200	-12.76	20250107	15810	5.95	20250110	19880	-15.74	20240122	7200	132.64	20240909	3.25	N	230240	500	67 억	625633	N	N	0	N	N
82	20250110	160917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16980	920	2	5.73	3373160260	201548	41.82	16120	17310	15810	20850	11250	16060	16735.98	4.80	-13011	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2260	123.94	1.28	12	1.51	137.00	13293.00	19880	20240122	-14.59	7200	20240909	135.83	19200	-11.56	20250107	15810	7.40	20250110	19880	-14.59	20240122	7200	135.83	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
83	20250110	150924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17190	1130	2	7.04	3276412920	195879	40.65	16120	17310	15810	20850	11250	16060	16726.72	4.80	-11701	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2288	125.47	1.29	12	1.47	137.00	13293.00	19880	20240122	-13.53	7200	20240909	138.75	19200	-10.47	20250107	15810	8.73	20250110	19880	-13.53	20240122	7200	138.75	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
84	20250110	140931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17300	1240	2	7.72	2681497910	161374	33.49	16120	17300	15810	20850	11250	16060	16616.67	4.80	1234	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2302	126.28	1.30	12	1.21	137.00	13293.00	19880	20240122	-12.98	7200	20240909	140.28	19200	-9.90	20250107	15810	9.42	20250110	19880	-12.98	20240122	7200	140.28	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
85	20250110	130930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16780	720	2	4.48	1772388240	108307	22.47	16120	16950	15810	20850	11250	16060	16364.48	4.80	5265	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2233	122.48	1.26	12	0.81	137.00	13293.00	19880	20240122	-15.59	7200	20240909	133.06	19200	-12.60	20250107	15810	6.14	20250110	19880	-15.59	20240122	7200	133.06	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
86	20250110	120931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16630	570	2	3.55	1259754540	77799	16.14	16120	16730	15810	20850	11250	16060	16192.43	4.80	6159	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2213	121.39	1.25	12	0.58	137.00	13293.00	19880	20240122	-16.35	7200	20240909	130.97	19200	-13.39	20250107	15810	5.19	20250110	19880	-16.35	20240122	7200	130.97	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
87	20250110	110929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16310	250	2	1.56	888097530	55351	11.49	16120	16400	15810	20850	11250	16060	16044.83	4.80	6645	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2171	119.05	1.23	12	0.42	137.00	13293.00	19880	20240122	-17.96	7200	20240909	126.53	19200	-15.05	20250107	15810	3.16	20250110	19880	-17.96	20240122	7200	126.53	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
88	20250110	100927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15920	-140	5	-0.87	588354550	36755	7.63	16120	16400	15810	20850	11250	16060	16007.47	4.80	297	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2119	116.20	1.20	12	0.28	137.00	13293.00	19880	20240122	-19.92	7200	20240909	121.11	19200	-17.08	20250107	15810	0.70	20250110	19880	-19.92	20240122	7200	121.11	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
89	20250110	090931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16080	20	2	0.12	114192630	7044	1.46	16120	16400	16060	20850	11250	16060	16211.33	4.80	-465	18546	17302	16596	15352	14646	16950	15000	67	4790	500	11240	10	1	13309000	2140	117.37	1.21	12	0.05	137.00	13293.00	19880	20240122	-19.11	7200	20240909	123.33	19200	-16.25	20250107	15890	1.20	20250109	19880	-19.11	20240122	7200	123.33	20240909	3.22	N	230240	500	67 억	638410	N	N	0	N	N
90	20250109	160922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16060	-2110	5	-11.61	7934097030	480476	151.00	17840	17840	15890	23600	12720	18170	16513.48	4.57	29288	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2137	117.23	1.21	12	3.61	137.00	13293.00	19880	20240122	-19.22	7200	20240909	123.06	19200	-16.35	20250107	15890	1.07	20250109	19880	-19.22	20240122	7200	123.06	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
91	20250109	150917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16250	-1920	5	-10.57	7446937600	450279	141.51	17840	17840	15890	23600	12720	18170	16538.13	4.57	31016	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2163	118.61	1.22	12	3.38	137.00	13293.00	19880	20240122	-18.26	7200	20240909	125.69	19200	-15.36	20250107	15890	2.27	20250109	19880	-18.26	20240122	7200	125.69	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
92	20250109	140925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16690	-1480	5	-8.15	6552895450	396090	124.48	17840	17840	15890	23600	12720	18170	16543.54	4.57	38196	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2221	121.82	1.26	12	2.98	137.00	13293.00	19880	20240122	-16.05	7200	20240909	131.81	19200	-13.07	20250107	15890	5.03	20250109	19880	-16.05	20240122	7200	131.81	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
93	20250109	130923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15940	-2230	5	-12.27	5016888660	302878	95.19	17840	17840	15920	23600	12720	18170	16563.52	4.57	20545	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2121	116.35	1.20	12	2.28	137.00	13293.00	19880	20240122	-19.82	7200	20240909	121.39	19200	-16.98	20250107	15920	0.13	20250109	19880	-19.82	20240122	7200	121.39	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
94	20250109	120924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16200	-1970	5	-10.84	3814010140	228083	71.68	17840	17840	16150	23600	12720	18170	16721.39	4.57	12557	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2156	118.25	1.22	12	1.71	137.00	13293.00	19880	20240122	-18.51	7200	20240909	125.00	19200	-15.62	20250107	16150	0.31	20250109	19880	-18.51	20240122	7200	125.00	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
95	20250109	110928	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16500	-1670	5	-9.19	2637285120	155843	48.98	17840	17840	16490	23600	12720	18170	16921.90	4.57	2078	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2196	120.44	1.24	12	1.17	137.00	13293.00	19880	20240122	-17.00	7200	20240909	129.17	19200	-14.06	20250107	16400	0.61	20250102	19880	-17.00	20240122	7200	129.17	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
96	20250109	100925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16780	-1390	5	-7.65	1842678480	108211	34.01	17840	17840	16670	23600	12720	18170	17027.50	4.57	1877	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2233	122.48	1.26	12	0.81	137.00	13293.00	19880	20240122	-15.59	7200	20240909	133.06	19200	-12.60	20250107	16400	2.32	20250102	19880	-15.59	20240122	7200	133.06	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
97	20250109	090930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17470	-700	5	-3.85	262062510	14893	4.68	17840	17840	17360	23600	12720	18170	17592.44	4.57	-1234	19683	18926	18143	17386	16603	18535	16995	67	5430	500	12710	10	1	13309000	2325	127.52	1.31	12	0.11	137.00	13293.00	19880	20240122	-12.12	7200	20240909	142.64	19200	-9.01	20250107	16400	6.52	20250102	19880	-12.12	20240122	7200	142.64	20240909	3.20	N	230240	500	67 억	608276	N	N	0	N	N
98	20250108	160916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18170	-730	5	-3.86	5703420250	316814	278.83	18700	18900	17360	24550	13230	18900	18002.17	4.68	-3187	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2418	132.63	1.37	12	2.38	137.00	13293.00	19880	20240122	-8.60	7200	20240909	152.36	19200	-5.36	20250107	16400	10.79	20250102	19880	-8.60	20240122	7200	152.36	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
99	20250108	150920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18090	-810	5	-4.29	5195312660	288836	254.21	18700	18900	17360	24550	13230	18900	17987.07	4.68	3029	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2408	132.04	1.36	12	2.17	137.00	13293.00	19880	20240122	-9.00	7200	20240909	151.25	19200	-5.78	20250107	16400	10.30	20250102	19880	-9.00	20240122	7200	151.25	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
100	20250108	140923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17580	-1320	5	-6.98	3942443840	218685	192.47	18700	18900	17360	24550	13230	18900	18027.96	4.68	1543	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2340	128.32	1.32	12	1.64	137.00	13293.00	19880	20240122	-11.57	7200	20240909	144.17	19200	-8.44	20250107	16400	7.20	20250102	19880	-11.57	20240122	7200	144.17	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
101	20250108	130922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17790	-1110	5	-5.87	2822805650	155277	136.66	18700	18900	17750	24550	13230	18900	18179.16	4.68	4782	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2368	129.85	1.34	12	1.17	137.00	13293.00	19880	20240122	-10.51	7200	20240909	147.08	19200	-7.34	20250107	16400	8.48	20250102	19880	-10.51	20240122	7200	147.08	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
102	20250108	120918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17940	-960	5	-5.08	2322581290	127196	111.95	18700	18900	17870	24550	13230	18900	18259.86	4.68	-271	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2388	130.95	1.35	12	0.96	137.00	13293.00	19880	20240122	-9.76	7200	20240909	149.17	19200	-6.56	20250107	16400	9.39	20250102	19880	-9.76	20240122	7200	149.17	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
103	20250108	110920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18110	-790	5	-4.18	1870066440	102034	89.80	18700	18900	17970	24550	13230	18900	18327.88	4.68	-1595	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2410	132.19	1.36	12	0.77	137.00	13293.00	19880	20240122	-8.90	7200	20240909	151.53	19200	-5.68	20250107	16400	10.43	20250102	19880	-8.90	20240122	7200	151.53	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
104	20250108	100921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18340	-560	5	-2.96	1326717320	71980	63.35	18700	18900	18070	24550	13230	18900	18431.75	4.68	-3424	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2441	133.87	1.38	12	0.54	137.00	13293.00	19880	20240122	-7.75	7200	20240909	154.72	19200	-4.48	20250107	16400	11.83	20250102	19880	-7.75	20240122	7200	154.72	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
105	20250108	090920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18500	-400	5	-2.12	316640570	16985	14.95	18700	18900	18500	24550	13230	18900	18642.37	4.68	6127	19540	19220	18880	18560	18220	19050	18390	67	5650	500	13230	10	1	13309000	2462	135.04	1.39	12	0.13	137.00	13293.00	19880	20240122	-6.94	7200	20240909	156.94	19200	-3.65	20250107	16400	12.80	20250102	19880	-6.94	20240122	7200	156.94	20240909	3.24	N	230240	500	67 억	622398	N	N	0	N	N
106	20250107	160912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18900	-130	5	-0.68	2102219990	111812	71.03	19200	19200	18540	24700	13330	19030	18800.96	4.72	-4058	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2515	137.96	1.42	12	0.84	137.00	13293.00	19880	20240122	-4.93	7200	20240909	162.50	19200	-1.56	20250107	16400	15.24	20250102	19880	-4.93	20240122	7200	162.50	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
107	20250107	150914	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18950	-80	5	-0.42	2011514720	107021	67.99	19200	19200	18540	24700	13330	19030	18795.49	4.72	-2770	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2522	138.32	1.43	12	0.80	137.00	13293.00	19880	20240122	-4.68	7200	20240909	163.19	19200	-1.30	20250107	16400	15.55	20250102	19880	-4.68	20240122	7200	163.19	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
108	20250107	140912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18850	-180	5	-0.95	1697271140	90385	57.42	19200	19200	18540	24700	13330	19030	18778.21	4.72	144	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2509	137.59	1.42	12	0.68	137.00	13293.00	19880	20240122	-5.18	7200	20240909	161.81	19200	-1.82	20250107	16400	14.94	20250102	19880	-5.18	20240122	7200	161.81	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
109	20250107	130912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18820	-210	5	-1.10	1570675210	83658	53.15	19200	19200	18540	24700	13330	19030	18774.93	4.72	-340	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2505	137.37	1.42	12	0.63	137.00	13293.00	19880	20240122	-5.33	7200	20240909	161.39	19200	-1.98	20250107	16400	14.76	20250102	19880	-5.33	20240122	7200	161.39	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
110	20250107	120913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18830	-200	5	-1.05	1452484610	77359	49.14	19200	19200	18540	24700	13330	19030	18775.87	4.72	1207	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2506	137.45	1.42	12	0.58	137.00	13293.00	19880	20240122	-5.28	7200	20240909	161.53	19200	-1.93	20250107	16400	14.82	20250102	19880	-5.28	20240122	7200	161.53	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
111	20250107	110909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18890	-140	5	-0.74	1335604340	71160	45.21	19200	19200	18540	24700	13330	19030	18769.00	4.72	1010	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2514	137.88	1.42	12	0.53	137.00	13293.00	19880	20240122	-4.98	7200	20240909	162.36	19200	-1.61	20250107	16400	15.18	20250102	19880	-4.98	20240122	7200	162.36	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
112	20250107	100914	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18780	-250	5	-1.31	855387420	45661	29.01	19200	19200	18540	24700	13330	19030	18733.38	4.72	-4203	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2499	137.08	1.41	12	0.34	137.00	13293.00	19880	20240122	-5.53	7200	20240909	160.83	19200	-2.19	20250107	16400	14.51	20250102	19880	-5.53	20240122	7200	160.83	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
113	20250107	090917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19020	-10	5	-0.05	100220930	5266	3.35	19200	19200	18910	24700	13330	19030	19031.70	4.72	-1996	19730	19380	18820	18470	17910	19555	18645	67	5670	500	13320	10	1	13309000	2531	138.83	1.43	12	0.04	137.00	13293.00	19880	20240122	-4.33	7200	20240909	164.17	19200	-0.94	20250107	16400	15.98	20250102	19880	-4.33	20240122	7200	164.17	20240909	3.30	N	230240	500	67 억	628713	N	N	0	N	N
114	20250106	160902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19030	420	2	2.26	2958509460	156918	67.67	18620	19170	18260	24150	13030	18610	18853.34	4.79	-4035	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2533	138.91	1.43	12	1.18	137.00	13293.00	19880	20240122	-4.28	7200	20240909	164.31	19170	-0.73	20250106	16400	16.04	20250102	19880	-4.28	20240122	7200	164.31	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
115	20250106	150901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	19130	520	2	2.79	2725939280	144726	62.42	18620	19150	18260	24150	13030	18610	18835.19	4.79	-4323	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2546	139.64	1.44	12	1.09	137.00	13293.00	19880	20240122	-3.77	7200	20240909	165.69	19150	-0.10	20250106	16400	16.65	20250102	19880	-3.77	20240122	7200	165.69	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
116	20250106	140904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18750	140	2	0.75	1864117820	99470	42.90	18620	19100	18260	24150	13030	18610	18740.52	4.79	-8806	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2495	136.86	1.41	12	0.75	137.00	13293.00	19880	20240122	-5.68	7200	20240909	160.42	19100	-1.83	20250106	16400	14.33	20250102	19880	-5.68	20240122	7200	160.42	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
117	20250106	130852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18670	60	2	0.32	1594508930	85023	36.67	18620	19100	18260	24150	13030	18610	18753.88	4.79	-10109	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2485	136.28	1.40	12	0.64	137.00	13293.00	19880	20240122	-6.09	7200	20240909	159.31	19100	-2.25	20250106	16400	13.84	20250102	19880	-6.09	20240122	7200	159.31	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
118	20250106	120859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18690	80	2	0.43	1513018450	80664	34.79	18620	19100	18260	24150	13030	18610	18757.07	4.79	-9294	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2487	136.42	1.41	12	0.61	137.00	13293.00	19880	20240122	-5.99	7200	20240909	159.58	19100	-2.15	20250106	16400	13.96	20250102	19880	-5.99	20240122	7200	159.58	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
119	20250106	110857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18700	90	2	0.48	1424801930	75933	32.75	18620	19100	18260	24150	13030	18610	18763.96	4.79	-9086	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2489	136.50	1.41	12	0.57	137.00	13293.00	19880	20240122	-5.94	7200	20240909	159.72	19100	-2.09	20250106	16400	14.02	20250102	19880	-5.94	20240122	7200	159.72	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
120	20250106	100853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18890	280	2	1.50	865231760	46343	19.99	18620	18940	18260	24150	13030	18610	18670.19	4.79	-2544	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2514	137.88	1.42	12	0.35	137.00	13293.00	19880	20240122	-4.98	7200	20240909	162.36	18940	-0.26	20250106	16400	15.18	20250102	19880	-4.98	20240122	7200	162.36	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
121	20250106	090854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18460	-150	5	-0.81	86655320	4691	2.02	18620	18630	18300	24150	13030	18610	18472.29	4.79	-747	19723	19166	18273	17716	16823	19445	17995	67	5540	500	13020	10	1	13309000	2457	134.74	1.39	12	0.04	137.00	13293.00	19880	20240122	-7.14	7200	20240909	156.39	18830	-1.96	20250103	16400	12.56	20250102	19880	-7.14	20240122	7200	156.39	20240909	3.32	N	230240	500	67 억	637662	N	N	0	N	N
122	20250103	160851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18610	380	2	2.08	4211227900	231554	101.67	18470	18830	17380	23650	12770	18230	18186.58	4.65	10489	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2477	135.84	1.40	12	1.74	137.00	13293.00	19880	20240122	-6.39	7200	20240909	158.47	18830	-1.17	20250103	16400	13.48	20250102	19880	-6.39	20240122	7200	158.47	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
123	20250103	150853	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18820	590	2	3.24	3931731150	216665	95.13	18470	18820	17380	23650	12770	18230	18146.59	4.65	12344	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2505	137.37	1.42	12	1.63	137.00	13293.00	19880	20240122	-5.33	7200	20240909	161.39	18820	0.00	20250103	16400	14.76	20250102	19880	-5.33	20240122	7200	161.39	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
124	20250103	140854	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17680	-550	5	-3.02	2238500650	124797	54.79	18470	18470	17380	23650	12770	18230	17937.14	4.65	1862	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2353	129.05	1.33	12	0.94	137.00	13293.00	19880	20240122	-11.07	7200	20240909	145.56	18500	-4.43	20250102	16400	7.80	20250102	19880	-11.07	20240122	7200	145.56	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
125	20250103	130853	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18070	-160	5	-0.88	1412502690	78028	34.26	18470	18470	17800	23650	12770	18230	18102.51	4.65	425	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2405	131.90	1.36	12	0.59	137.00	13293.00	19880	20240122	-9.10	7200	20240909	150.97	18500	-2.32	20250102	16400	10.18	20250102	19880	-9.10	20240122	7200	150.97	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
126	20250103	120852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18370	140	2	0.77	1225682970	67725	29.74	18470	18470	17800	23650	12770	18230	18097.94	4.65	1351	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2445	134.09	1.38	12	0.51	137.00	13293.00	19880	20240122	-7.60	7200	20240909	155.14	18500	-0.70	20250102	16400	12.01	20250102	19880	-7.60	20240122	7200	155.14	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
127	20250103	110853	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18160	-70	5	-0.38	991527550	54883	24.10	18470	18470	17800	23650	12770	18230	18066.21	4.65	67	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2417	132.55	1.37	12	0.41	137.00	13293.00	19880	20240122	-8.65	7200	20240909	152.22	18500	-1.84	20250102	16400	10.73	20250102	19880	-8.65	20240122	7200	152.22	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
128	20250103	100851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18030	-200	5	-1.10	716107400	39653	17.41	18470	18470	17800	23650	12770	18230	18059.35	4.65	-1822	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2400	131.61	1.36	12	0.30	137.00	13293.00	19880	20240122	-9.31	7200	20240909	150.42	18500	-2.54	20250102	16400	9.94	20250102	19880	-9.31	20240122	7200	150.42	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
129	20250103	090854	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17800	-430	5	-2.36	252398880	13936	6.12	18470	18470	17800	23650	12770	18230	18111.29	4.65	-1534	19810	19020	17710	16920	15610	19415	17315	67	5420	500	12760	10	1	13309000	2369	129.93	1.34	12	0.10	137.00	13293.00	19880	20240122	-10.46	7200	20240909	147.22	18500	-3.78	20250102	16400	8.54	20250102	19880	-10.46	20240122	7200	147.22	20240909	3.24	N	230240	500	67 억	618563	N	N	0	N	N
130	20250102	160843	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18230	490	2	2.76	4010721040	223339	122.48	17770	18500	16400	23050	12420	17740	17957.77	4.60	5748	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2426	133.07	1.37	12	1.68	137.00	13293.00	19880	20240122	-8.30	7200	20240909	153.19	18500	-1.46	20250102	16400	11.16	20250102	19880	-8.30	20240122	7200	153.19	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N
131	20250102	150844	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18250	510	2	2.87	3844988620	214212	117.48	17770	18500	16400	23050	12420	17740	17949.58	4.60	5782	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2429	133.21	1.37	12	1.61	137.00	13293.00	19880	20240122	-8.20	7200	20240909	153.47	18500	-1.35	20250102	16400	11.28	20250102	19880	-8.20	20240122	7200	153.47	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N
132	20250102	140842	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18480	740	2	4.17	3320347550	185612	101.79	17770	18500	16400	23050	12420	17740	17888.75	4.60	10484	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2460	134.89	1.39	12	1.39	137.00	13293.00	19880	20240122	-7.04	7200	20240909	156.67	18500	-0.11	20250102	16400	12.68	20250102	19880	-7.04	20240122	7200	156.67	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N
133	20250102	130845	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17930	190	2	1.07	2161690640	122264	67.05	17770	18080	16400	23050	12420	17740	17680.45	4.60	-713	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2386	130.88	1.35	12	0.92	137.00	13293.00	19880	20240122	-9.81	7200	20240909	149.03	18080	-0.83	20250102	16400	9.33	20250102	19880	-9.81	20240122	7200	149.03	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N
134	20250102	120842	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18030	290	2	1.63	1843584560	104574	57.35	17770	18080	16400	23050	12420	17740	17629.34	4.60	-3252	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2400	131.61	1.36	12	0.79	137.00	13293.00	19880	20240122	-9.31	7200	20240909	150.42	18080	-0.28	20250102	16400	9.94	20250102	19880	-9.31	20240122	7200	150.42	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N
135	20250102	110833	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17880	140	2	0.79	1379791870	78741	43.18	17770	17990	16400	23050	12420	17740	17522.82	4.60	-4381	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2380	130.51	1.35	12	0.59	137.00	13293.00	19880	20240122	-10.06	7200	20240909	148.33	17990	-0.61	20250102	16400	9.02	20250102	19880	-10.06	20240122	7200	148.33	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N
136	20250102	100841	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17360	-380	5	-2.14	436819890	25336	13.89	17770	17770	16400	23050	12420	17740	17238.54	4.60	-4149	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2310	126.72	1.31	12	0.19	137.00	13293.00	19880	20240122	-12.68	7200	20240909	141.11	17770	-2.31	20250102	16400	5.85	20250102	19880	-12.68	20240122	7200	141.11	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N
137	20250102	090832	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17740	0	3	0.00	0	0	0.00	0	0	0	23050	12420	17740	0.00	4.60	0	18733	18236	17403	16906	16073	18485	17155	67	5310	500	12410	10	1	13309000	2361	129.49	1.33	12	0.00	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	0	0.00	0	0	0.00	0	19880	-10.76	20240122	7200	146.39	20240909	3.20	N	230240	500	67 억	612661	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History