KissMeData/101160/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160801	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17600	-60	5	-0.34	1912121750	108735	125.89	17690	18060	17390	22950	12370	17660	17585.11	4.45	14628	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2906	5.40	1.21	12	0.66	3261.00	14506.00	26200	20240122	-32.82	14710	20241210	19.65	18110	-2.82	20250122	16250	8.31	20250102	26150	-32.70	20240402	14710	19.65	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
3	20250124	150801	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17510	-150	5	-0.85	1841280070	104702	121.22	17690	18060	17390	22950	12370	17660	17585.88	4.45	15776	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2891	5.37	1.21	12	0.63	3261.00	14506.00	26200	20240122	-33.17	14710	20241210	19.03	18110	-3.31	20250122	16250	7.75	20250102	26150	-33.04	20240402	14710	19.03	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
4	20250124	140800	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17420	-240	5	-1.36	1591816490	90400	104.66	17690	18060	17400	22950	12370	17660	17608.56	4.45	15492	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2876	5.34	1.20	12	0.55	3261.00	14506.00	26200	20240122	-33.51	14710	20241210	18.42	18110	-3.81	20250122	16250	7.20	20250102	26150	-33.38	20240402	14710	18.42	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
5	20250124	130801	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17490	-170	5	-0.96	1284574320	72778	84.26	17690	18060	17460	22950	12370	17660	17650.58	4.45	14337	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2888	5.36	1.21	12	0.44	3261.00	14506.00	26200	20240122	-33.24	14710	20241210	18.90	18110	-3.42	20250122	16250	7.63	20250102	26150	-33.12	20240402	14710	18.90	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
6	20250124	120758	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17570	-90	5	-0.51	1037792050	58702	67.96	17690	18060	17460	22950	12370	17660	17679.01	4.45	12719	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2901	5.39	1.21	12	0.36	3261.00	14506.00	26200	20240122	-32.94	14710	20241210	19.44	18110	-2.98	20250122	16250	8.12	20250102	26150	-32.81	20240402	14710	19.44	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
7	20250124	110800	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17490	-170	5	-0.96	827416400	46728	54.10	17690	18060	17460	22950	12370	17660	17707.13	4.45	7148	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2888	5.36	1.21	12	0.28	3261.00	14506.00	26200	20240122	-33.24	14710	20241210	18.90	18110	-3.42	20250122	16250	7.63	20250102	26150	-33.12	20240402	14710	18.90	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
8	20250124	100757	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17670	10	2	0.06	538503540	30267	35.04	17690	18060	17460	22950	12370	17660	17791.99	4.45	3836	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2917	5.42	1.22	12	0.18	3261.00	14506.00	26200	20240122	-32.56	14710	20241210	20.12	18110	-2.43	20250122	16250	8.74	20250102	26150	-32.43	20240402	14710	20.12	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
9	20250124	090802	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17460	-200	5	-1.13	33102620	1886	2.18	17690	17690	17460	22950	12370	17660	17548.75	4.45	-630	18633	18146	17573	17086	16513	17860	16800	83	5290	500	13060	10	1	16510993	2883	5.35	1.20	12	0.01	3261.00	14506.00	26200	20240122	-33.36	14710	20241210	18.69	18110	-3.59	20250122	16250	7.45	20250102	26150	-33.23	20240402	14710	18.69	20241210	2.08	N	101160	500	82 억	734816	N	N	0	N	N
10	20250123	160757	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17660	-380	5	-2.11	1517666620	86353	89.08	18050	18060	17000	23450	12630	18040	17575.14	4.44	6380	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2916	5.42	1.22	12	0.52	3261.00	14506.00	26200	20240122	-32.60	14710	20241210	20.05	18110	-2.48	20250122	16250	8.68	20250102	26200	-32.60	20240123	14710	20.05	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
11	20250123	150756	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17550	-490	5	-2.72	1488033370	84672	87.35	18050	18060	17000	23450	12630	18040	17574.09	4.44	7025	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2898	5.38	1.21	12	0.51	3261.00	14506.00	26200	20240122	-33.02	14710	20241210	19.31	18110	-3.09	20250122	16250	8.00	20250102	26200	-33.02	20240123	14710	19.31	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
12	20250123	140756	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17660	-380	5	-2.11	1392519300	79254	81.76	18050	18060	17000	23450	12630	18040	17570.33	4.44	6507	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2916	5.42	1.22	12	0.48	3261.00	14506.00	26200	20240122	-32.60	14710	20241210	20.05	18110	-2.48	20250122	16250	8.68	20250102	26200	-32.60	20240123	14710	20.05	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
13	20250123	130755	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17770	-270	5	-1.50	1275750650	72658	74.95	18050	18060	17000	23450	12630	18040	17558.30	4.44	5327	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2934	5.45	1.23	12	0.44	3261.00	14506.00	26200	20240122	-32.18	14710	20241210	20.80	18110	-1.88	20250122	16250	9.35	20250102	26200	-32.18	20240123	14710	20.80	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
14	20250123	120757	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17580	-460	5	-2.55	1135069380	64689	66.73	18050	18060	17000	23450	12630	18040	17546.56	4.44	2838	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2903	5.39	1.21	12	0.39	3261.00	14506.00	26200	20240122	-32.90	14710	20241210	19.51	18110	-2.93	20250122	16250	8.18	20250102	26200	-32.90	20240123	14710	19.51	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
15	20250123	110748	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17650	-390	5	-2.16	1036342350	59075	60.94	18050	18060	17000	23450	12630	18040	17542.82	4.44	1559	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2914	5.41	1.22	12	0.36	3261.00	14506.00	26200	20240122	-32.63	14710	20241210	19.99	18110	-2.54	20250122	16250	8.62	20250102	26200	-32.63	20240123	14710	19.99	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
16	20250123	100756	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17610	-430	5	-2.38	837824310	47793	49.30	18050	18060	17000	23450	12630	18040	17530.27	4.44	4689	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2908	5.40	1.21	12	0.29	3261.00	14506.00	26200	20240122	-32.79	14710	20241210	19.71	18110	-2.76	20250122	16250	8.37	20250102	26200	-32.79	20240123	14710	19.71	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
17	20250123	090756	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17910	-130	5	-0.72	55963860	3118	3.22	18050	18060	17880	23450	12630	18040	17948.64	4.44	-1544	18426	18232	17916	17722	17406	18330	17820	83	5410	500	13340	10	1	16510993	2957	5.49	1.23	12	0.02	3261.00	14506.00	26200	20240122	-31.64	14710	20241210	21.75	18110	-1.10	20250122	16250	10.22	20250102	26200	-31.64	20240123	14710	21.75	20241210	2.18	N	101160	500	82 억	732998	N	N	0	N	N
18	20250122	160750	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	18040	270	2	1.52	1733187540	96719	75.35	17990	18110	17600	23100	12440	17770	17919.79	4.44	-2306	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2979	5.53	1.24	12	0.59	3261.00	14506.00	26200	20240122	-31.15	14710	20241210	22.64	18110	-0.39	20250122	16250	11.02	20250102	26200	-31.15	20240122	14710	22.64	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
19	20250122	150751	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	18080	310	2	1.74	1685356760	94068	73.29	17990	18110	17600	23100	12440	17770	17916.37	4.44	-1892	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2985	5.54	1.25	12	0.57	3261.00	14506.00	26200	20240122	-30.99	14710	20241210	22.91	18110	-0.17	20250122	16250	11.26	20250102	26200	-30.99	20240122	14710	22.91	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
20	20250122	140750	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17990	220	2	1.24	1563420760	87305	68.02	17990	18110	17600	23100	12440	17770	17907.57	4.44	-2521	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2970	5.52	1.24	12	0.53	3261.00	14506.00	26200	20240122	-31.34	14710	20241210	22.30	18110	-0.66	20250122	16250	10.71	20250102	26200	-31.34	20240122	14710	22.30	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
21	20250122	130751	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	18080	310	2	1.74	1416213130	79135	61.65	17990	18110	17600	23100	12440	17770	17896.17	4.44	-4024	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2985	5.54	1.25	12	0.48	3261.00	14506.00	26200	20240122	-30.99	14710	20241210	22.91	18110	-0.17	20250122	16250	11.26	20250102	26200	-30.99	20240122	14710	22.91	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
22	20250122	120749	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17910	140	2	0.79	1175904360	65797	51.26	17990	18070	17600	23100	12440	17770	17871.70	4.44	-12063	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2957	5.49	1.23	12	0.40	3261.00	14506.00	26200	20240122	-31.64	14710	20241210	21.75	18070	-0.89	20250122	16250	10.22	20250102	26200	-31.64	20240122	14710	21.75	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
23	20250122	110750	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17950	180	2	1.01	978646640	54797	42.69	17990	18070	17600	23100	12440	17770	17859.49	4.44	-14079	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2964	5.50	1.24	12	0.33	3261.00	14506.00	26200	20240122	-31.49	14710	20241210	22.03	18070	-0.66	20250122	16250	10.46	20250102	26200	-31.49	20240122	14710	22.03	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
24	20250122	100750	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17900	130	2	0.73	602423760	33860	26.38	17990	17990	17600	23100	12440	17770	17791.61	4.44	-15455	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2955	5.49	1.23	12	0.21	3261.00	14506.00	26200	20240122	-31.68	14710	20241210	21.69	17990	-0.50	20250122	16250	10.15	20250102	26200	-31.68	20240122	14710	21.69	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
25	20250122	090752	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17700	-70	5	-0.39	265022990	14844	11.56	17990	17990	17650	23100	12440	17770	17853.88	4.44	-9806	18056	17912	17646	17502	17236	17985	17575	83	5330	500	13140	10	1	16510993	2922	5.43	1.22	12	0.09	3261.00	14506.00	26200	20240122	-32.44	14710	20241210	20.33	17990	-1.61	20250122	16250	8.92	20250102	26200	-32.44	20240122	14710	20.33	20241210	2.16	N	101160	500	82 억	733784	N	N	0	N	N
26	20250121	160746	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17770	480	2	2.78	2260273870	128155	250.47	17380	17790	17380	22450	12110	17290	17636.88	4.37	12609	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2934	5.45	1.23	12	0.78	3261.00	14506.00	26250	20240112	-32.30	14710	20241210	20.80	17840	-0.39	20250108	16250	9.35	20250102	26200	-32.18	20240122	14710	20.80	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
27	20250121	150748	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17720	430	2	2.49	2115035520	119973	234.48	17380	17790	17380	22450	12110	17290	17629.26	4.37	11045	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2926	5.43	1.22	12	0.73	3261.00	14506.00	26250	20240112	-32.50	14710	20241210	20.46	17840	-0.67	20250108	16250	9.05	20250102	26200	-32.37	20240122	14710	20.46	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
28	20250121	140748	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17640	350	2	2.02	1922577170	109089	213.21	17380	17790	17380	22450	12110	17290	17623.93	4.37	10823	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2913	5.41	1.22	12	0.66	3261.00	14506.00	26250	20240112	-32.80	14710	20241210	19.92	17840	-1.12	20250108	16250	8.55	20250102	26200	-32.67	20240122	14710	19.92	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
29	20250121	130747	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17660	370	2	2.14	1775350340	100750	196.91	17380	17790	17380	22450	12110	17290	17621.34	4.37	10402	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2916	5.42	1.22	12	0.61	3261.00	14506.00	26250	20240112	-32.72	14710	20241210	20.05	17840	-1.01	20250108	16250	8.68	20250102	26200	-32.60	20240122	14710	20.05	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
30	20250121	120738	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17610	320	2	1.85	1423478490	80873	158.06	17380	17790	17380	22450	12110	17290	17601.41	4.37	-982	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2908	5.40	1.21	12	0.49	3261.00	14506.00	26250	20240112	-32.91	14710	20241210	19.71	17840	-1.29	20250108	16250	8.37	20250102	26200	-32.79	20240122	14710	19.71	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
31	20250121	110709	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17400	110	2	0.64	1253139130	71124	139.01	17380	17790	17380	22450	12110	17290	17619.08	4.37	-5517	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2873	5.34	1.20	12	0.43	3261.00	14506.00	26250	20240112	-33.71	14710	20241210	18.29	17840	-2.47	20250108	16250	7.08	20250102	26200	-33.59	20240122	14710	18.29	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
32	20250121	100704	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17410	120	2	0.69	1076536850	61008	119.24	17380	17790	17380	22450	12110	17290	17645.83	4.37	-30	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2875	5.34	1.20	12	0.37	3261.00	14506.00	26250	20240112	-33.68	14710	20241210	18.35	17840	-2.41	20250108	16250	7.14	20250102	26200	-33.55	20240122	14710	18.35	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
33	20250121	090748	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17730	440	2	2.54	325845950	18457	36.07	17380	17780	17380	22450	12110	17290	17654.33	4.37	7382	17583	17436	17263	17116	16943	17350	17030	83	5160	500	12790	10	1	16510993	2927	5.44	1.22	12	0.11	3261.00	14506.00	26250	20240112	-32.46	14710	20241210	20.53	17840	-0.62	20250108	16250	9.11	20250102	26200	-32.33	20240122	14710	20.53	20241210	2.14	N	101160	500	82 억	721640	N	N	0	N	N
34	20250120	160743	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17290	-10	5	-0.06	875281520	50925	106.40	17400	17410	17090	22450	12110	17300	17187.56	4.35	2645	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2855	5.30	1.19	12	0.31	3261.00	14506.00	26400	20240111	-34.51	14710	20241210	17.54	17840	-3.08	20250108	16250	6.40	20250102	26200	-34.01	20240122	14710	17.54	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
35	20250120	150747	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17260	-40	5	-0.23	855691060	49792	104.03	17400	17410	17090	22450	12110	17300	17185.31	4.35	2868	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2850	5.29	1.19	12	0.30	3261.00	14506.00	26400	20240111	-34.62	14710	20241210	17.34	17840	-3.25	20250108	16250	6.22	20250102	26200	-34.12	20240122	14710	17.34	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
36	20250120	140744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17270	-30	5	-0.17	787562920	45848	95.79	17400	17410	17090	22450	12110	17300	17177.69	4.35	2293	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2851	5.30	1.19	12	0.28	3261.00	14506.00	26400	20240111	-34.58	14710	20241210	17.40	17840	-3.20	20250108	16250	6.28	20250102	26200	-34.08	20240122	14710	17.40	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
37	20250120	130744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17250	-50	5	-0.29	710447600	41386	86.47	17400	17410	17090	22450	12110	17300	17166.38	4.35	179	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2848	5.29	1.19	12	0.25	3261.00	14506.00	26400	20240111	-34.66	14710	20241210	17.27	17840	-3.31	20250108	16250	6.15	20250102	26200	-34.16	20240122	14710	17.27	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
38	20250120	120746	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17130	-170	5	-0.98	667133660	38871	81.21	17400	17410	17090	22450	12110	17300	17162.76	4.35	-1247	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2828	5.25	1.18	12	0.24	3261.00	14506.00	26400	20240111	-35.11	14710	20241210	16.45	17840	-3.98	20250108	16250	5.42	20250102	26200	-34.62	20240122	14710	16.45	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
39	20250120	110747	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17160	-140	5	-0.81	484399550	28210	58.94	17400	17410	17110	22450	12110	17300	17171.20	4.35	-1369	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2833	5.26	1.18	12	0.17	3261.00	14506.00	26400	20240111	-35.00	14710	20241210	16.66	17840	-3.81	20250108	16250	5.60	20250102	26200	-34.50	20240122	14710	16.66	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
40	20250120	100745	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17200	-100	5	-0.58	372160740	21676	45.29	17400	17410	17110	22450	12110	17300	17169.25	4.35	2619	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2840	5.27	1.19	12	0.13	3261.00	14506.00	26400	20240111	-34.85	14710	20241210	16.93	17840	-3.59	20250108	16250	5.85	20250102	26200	-34.35	20240122	14710	16.93	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
41	20250120	090747	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17150	-150	5	-0.87	54802040	3178	6.64	17400	17410	17140	22450	12110	17300	17244.19	4.35	-1443	17600	17450	17280	17130	16960	17365	17045	83	5150	500	12800	10	1	16510993	2832	5.26	1.18	12	0.02	3261.00	14506.00	26400	20240111	-35.04	14710	20241210	16.59	17840	-3.87	20250108	16250	5.54	20250102	26200	-34.54	20240122	14710	16.59	20241210	2.17	N	101160	500	82 억	718107	N	N	0	N	N
42	20250117	160744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17300	-40	5	-0.23	825475420	47790	103.23	17340	17430	17110	22500	12140	17340	17272.89	4.32	4340	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2856	5.31	1.19	12	0.29	3261.00	14506.00	26900	20240110	-35.69	14710	20241210	17.61	17840	-3.03	20250108	16250	6.46	20250102	26200	-33.97	20240122	14710	17.61	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
43	20250117	150745	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17320	-20	5	-0.12	762370130	44142	95.35	17340	17430	17110	22500	12140	17340	17270.79	4.32	5847	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2860	5.31	1.19	12	0.27	3261.00	14506.00	26900	20240110	-35.61	14710	20241210	17.74	17840	-2.91	20250108	16250	6.58	20250102	26200	-33.89	20240122	14710	17.74	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
44	20250117	140746	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17400	60	2	0.35	691625230	40063	86.54	17340	17430	17110	22500	12140	17340	17263.36	4.32	6034	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2873	5.34	1.20	12	0.24	3261.00	14506.00	26900	20240110	-35.32	14710	20241210	18.29	17840	-2.47	20250108	16250	7.08	20250102	26200	-33.59	20240122	14710	18.29	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
45	20250117	130743	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17300	-40	5	-0.23	618497350	35847	77.43	17340	17430	17110	22500	12140	17340	17253.70	4.32	6511	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2856	5.31	1.19	12	0.22	3261.00	14506.00	26900	20240110	-35.69	14710	20241210	17.61	17840	-3.03	20250108	16250	6.46	20250102	26200	-33.97	20240122	14710	17.61	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
46	20250117	120746	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17330	-10	5	-0.06	555590590	32213	69.58	17340	17430	17110	22500	12140	17340	17247.28	4.32	8109	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2861	5.31	1.19	12	0.20	3261.00	14506.00	26900	20240110	-35.58	14710	20241210	17.81	17840	-2.86	20250108	16250	6.65	20250102	26200	-33.85	20240122	14710	17.81	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
47	20250117	110744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17220	-120	5	-0.69	489887280	28416	61.38	17340	17430	17110	22500	12140	17340	17239.68	4.32	6293	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2843	5.28	1.19	12	0.17	3261.00	14506.00	26900	20240110	-35.99	14710	20241210	17.06	17840	-3.48	20250108	16250	5.97	20250102	26200	-34.27	20240122	14710	17.06	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
48	20250117	100746	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17230	-110	5	-0.63	409596080	23738	51.28	17340	17430	17110	22500	12140	17340	17254.71	4.32	7007	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2845	5.28	1.19	12	0.14	3261.00	14506.00	26900	20240110	-35.95	14710	20241210	17.13	17840	-3.42	20250108	16250	6.03	20250102	26200	-34.24	20240122	14710	17.13	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
49	20250117	090745	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17260	-80	5	-0.46	211229760	12225	26.41	17340	17340	17250	22500	12140	17340	17278.29	4.32	6447	18033	17686	17493	17146	16953	17860	17320	83	5160	500	12830	10	1	16510993	2850	5.29	1.19	12	0.07	3261.00	14506.00	26900	20240110	-35.84	14710	20241210	17.34	17840	-3.25	20250108	16250	6.22	20250102	26200	-34.12	20240122	14710	17.34	20241210	2.16	N	101160	500	82 억	712643	N	N	0	N	N
50	20250116	160739	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17340	180	2	1.05	792891810	45254	100.04	17300	17840	17300	22300	12020	17160	17524.55	4.35	-4983	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2863	5.32	1.20	12	0.27	3261.00	14506.00	27700	20240109	-37.40	14710	20241210	17.88	17840	0.00	20250108	16250	6.71	20250102	26200	-33.82	20240122	14710	17.88	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
51	20250116	150704	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17320	160	2	0.93	764059410	43591	96.36	17300	17840	17300	22300	12020	17160	17528.34	4.35	-4277	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2860	5.31	1.19	12	0.26	3261.00	14506.00	27700	20240109	-37.47	14710	20241210	17.74	17840	0.00	20250108	16250	6.58	20250102	26200	-33.89	20240122	14710	17.74	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
52	20250116	140744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17360	200	2	1.17	730789070	41671	92.12	17300	17840	17300	22300	12020	17160	17537.57	4.35	-2690	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2866	5.32	1.20	12	0.25	3261.00	14506.00	27700	20240109	-37.33	14710	20241210	18.01	17840	0.00	20250108	16250	6.83	20250102	26200	-33.74	20240122	14710	18.01	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
53	20250116	130742	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17370	210	2	1.22	691520720	39408	87.12	17300	17840	17300	22300	12020	17160	17548.22	4.35	-2230	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2868	5.33	1.20	12	0.24	3261.00	14506.00	27700	20240109	-37.29	14710	20241210	18.08	17840	0.00	20250108	16250	6.89	20250102	26200	-33.70	20240122	14710	18.08	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
54	20250116	120742	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17370	210	2	1.22	676541990	38547	85.21	17300	17840	17300	22300	12020	17160	17551.60	4.35	-1982	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2868	5.33	1.20	12	0.23	3261.00	14506.00	27700	20240109	-37.29	14710	20241210	18.08	17840	0.00	20250108	16250	6.89	20250102	26200	-33.70	20240122	14710	18.08	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
55	20250116	110744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17380	220	2	1.28	656392000	37387	82.65	17300	17840	17300	22300	12020	17160	17557.22	4.35	-1506	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2870	5.33	1.20	12	0.23	3261.00	14506.00	27700	20240109	-37.26	14710	20241210	18.15	17840	0.00	20250108	16250	6.95	20250102	26200	-33.66	20240122	14710	18.15	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
56	20250116	100744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17410	250	2	1.46	588082780	33457	73.96	17300	17840	17300	22300	12020	17160	17577.90	4.35	-3123	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2875	5.34	1.20	12	0.20	3261.00	14506.00	27700	20240109	-37.15	14710	20241210	18.35	17840	0.00	20250108	16250	7.14	20250102	26200	-33.55	20240122	14710	18.35	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
57	20250116	090745	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17400	240	2	1.40	40672490	2343	5.18	17300	17410	17300	22300	12020	17160	17363.49	4.35	762	17673	17416	17243	16986	16813	17330	16900	83	5140	500	12690	10	1	16510993	2873	5.34	1.20	12	0.01	3261.00	14506.00	27700	20240109	-37.18	14710	20241210	18.29	17840	-2.47	20250108	16250	7.08	20250102	26200	-33.59	20240122	14710	18.29	20241210	2.18	N	101160	500	82 억	718419	N	N	12	N	N
58	20250115	160741	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17160	-160	5	-0.92	775685350	45084	128.39	17320	17500	17070	22500	12130	17320	17205.34	4.40	-8462	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2833	5.26	1.18	12	0.27	3261.00	14506.00	27700	20240109	-38.05	14710	20241210	16.66	17840	-3.81	20250108	16250	5.60	20250102	26200	-34.50	20240122	14710	16.66	20241210	2.17	N	101160	500	82 억	726722	N	N	12	N	N
59	20250115	150742	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17110	-210	5	-1.21	688304360	39975	113.84	17320	17500	17090	22500	12130	17320	17218.37	4.40	-7954	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2825	5.25	1.18	12	0.24	3261.00	14506.00	27700	20240109	-38.23	14710	20241210	16.32	17840	-4.09	20250108	16250	5.29	20250102	26200	-34.69	20240122	14710	16.32	20241210	2.17	N	101160	500	82 억	726722	N	N	0	N	N
60	20250115	140735	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17130	-190	5	-1.10	609721670	35381	100.75	17320	17500	17090	22500	12130	17320	17233.03	4.40	-9159	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2828	5.25	1.18	12	0.21	3261.00	14506.00	27700	20240109	-38.16	14710	20241210	16.45	17840	-3.98	20250108	16250	5.42	20250102	26200	-34.62	20240122	14710	16.45	20241210	2.17	N	101160	500	82 억	726722	N	N	0	N	N
61	20250115	130742	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17110	-210	5	-1.21	494762770	28662	81.62	17320	17500	17110	22500	12130	17320	17261.98	4.40	-10024	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2825	5.25	1.18	12	0.17	3261.00	14506.00	27700	20240109	-38.23	14710	20241210	16.32	17840	-4.09	20250108	16250	5.29	20250102	26200	-34.69	20240122	14710	16.32	20241210	2.17	N	101160	500	82 억	726722	N	N	0	N	N
62	20250115	120727	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17150	-170	5	-0.98	414322190	23965	68.25	17320	17500	17120	22500	12130	17320	17288.64	4.40	-9550	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2832	5.26	1.18	12	0.15	3261.00	14506.00	27700	20240109	-38.09	14710	20241210	16.59	17840	-3.87	20250108	16250	5.54	20250102	26200	-34.54	20240122	14710	16.59	20241210	2.17	N	101160	500	82 억	726722	N	N	0	N	N
63	20250115	110742	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17150	-170	5	-0.98	317926090	18351	52.26	17320	17500	17120	22500	12130	17320	17324.73	4.40	-8228	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2832	5.26	1.18	12	0.11	3261.00	14506.00	27700	20240109	-38.09	14710	20241210	16.59	17840	-3.87	20250108	16250	5.54	20250102	26200	-34.54	20240122	14710	16.59	20241210	2.17	N	101160	500	82 억	726722	N	N	0	N	N
64	20250115	100741	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17260	-60	5	-0.35	220018750	12659	36.05	17320	17500	17210	22500	12130	17320	17380.42	4.40	-3713	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2850	5.29	1.19	12	0.08	3261.00	14506.00	27700	20240109	-37.69	14710	20241210	17.34	17840	-3.25	20250108	16250	6.22	20250102	26200	-34.12	20240122	14710	17.34	20241210	2.17	N	101160	500	82 억	726722	N	N	0	N	N
65	20250115	090744	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17430	110	2	0.64	36703990	2112	6.01	17320	17480	17210	22500	12130	17320	17378.78	4.40	1174	17746	17532	17176	16962	16606	17640	17070	83	5180	500	12810	10	1	16510993	2878	5.34	1.20	12	0.01	3261.00	14506.00	27700	20240109	-37.08	14710	20241210	18.49	17840	-2.30	20250108	16250	7.26	20250102	26200	-33.47	20240122	14710	18.49	20241210	2.17	N	101160	500	82 억	726722	N	N	0	N	N
66	20250114	160727	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17320	500	2	2.97	601524210	35070	169.29	16830	17390	16820	21850	11780	16820	17152.04	4.40	-216	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2860	5.31	1.19	12	0.21	3261.00	14506.00	27700	20240109	-37.47	14710	20241210	17.74	17840	-2.91	20250108	16250	6.58	20250102	26200	-33.89	20240122	14710	17.74	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
67	20250114	150739	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17320	500	2	2.97	546372380	31884	153.91	16830	17390	16820	21850	11780	16820	17136.26	4.40	161	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2860	5.31	1.19	12	0.19	3261.00	14506.00	27700	20240109	-37.47	14710	20241210	17.74	17840	-2.91	20250108	16250	6.58	20250102	26200	-33.89	20240122	14710	17.74	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
68	20250114	140738	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17330	510	2	3.03	412501710	24143	116.54	16830	17390	16820	21850	11780	16820	17085.77	4.40	2116	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2861	5.31	1.19	12	0.15	3261.00	14506.00	27700	20240109	-37.44	14710	20241210	17.81	17840	-2.86	20250108	16250	6.65	20250102	26200	-33.85	20240122	14710	17.81	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
69	20250114	130737	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16970	150	2	0.89	186492680	11030	53.24	16830	17050	16820	21850	11780	16820	16907.77	4.40	178	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2802	5.20	1.17	12	0.07	3261.00	14506.00	27700	20240109	-38.74	14710	20241210	15.36	17840	-4.88	20250108	16250	4.43	20250102	26200	-35.23	20240122	14710	15.36	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
70	20250114	120734	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16950	130	2	0.77	168016520	9940	47.98	16830	17050	16820	21850	11780	16820	16903.07	4.40	-497	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2799	5.20	1.17	12	0.06	3261.00	14506.00	27700	20240109	-38.81	14710	20241210	15.23	17840	-4.99	20250108	16250	4.31	20250102	26200	-35.31	20240122	14710	15.23	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
71	20250114	110734	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16890	70	2	0.42	155746470	9215	44.48	16830	17050	16820	21850	11780	16820	16901.41	4.40	-550	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2789	5.18	1.16	12	0.06	3261.00	14506.00	27700	20240109	-39.03	14710	20241210	14.82	17840	-5.33	20250108	16250	3.94	20250102	26200	-35.53	20240122	14710	14.82	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
72	20250114	100733	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16930	110	2	0.65	116992230	6916	33.38	16830	17050	16830	21850	11780	16820	16916.17	4.40	-66	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2795	5.19	1.17	12	0.04	3261.00	14506.00	27700	20240109	-38.88	14710	20241210	15.09	17840	-5.10	20250108	16250	4.18	20250102	26200	-35.38	20240122	14710	15.09	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
73	20250114	090737	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16970	150	2	0.89	41533600	2461	11.88	16830	16970	16830	21850	11780	16820	16876.72	4.40	-218	17246	17032	16916	16702	16586	16975	16645	83	5030	500	12440	10	1	16510993	2802	5.20	1.17	12	0.01	3261.00	14506.00	27700	20240109	-38.74	14710	20241210	15.36	17840	-4.88	20250108	16250	4.43	20250102	26200	-35.23	20240122	14710	15.36	20241210	2.18	N	101160	500	82 억	726966	N	N	92	N	N
74	20250113	160726	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16820	-320	5	-1.87	347539580	20558	38.63	17130	17130	16800	22250	12000	17140	16907.05	4.45	-6609	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2777	5.16	1.16	12	0.12	3261.00	14506.00	27700	20240109	-39.28	14710	20241210	14.34	17840	-5.72	20250108	16250	3.51	20250102	26200	-35.80	20240122	14710	14.34	20241210	2.07	N	101160	500	82 억	734031	N	N	92	N	N
75	20250113	150730	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16840	-300	5	-1.75	320879880	18973	35.65	17130	17130	16800	22250	12000	17140	16912.45	4.45	-6661	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2780	5.16	1.16	12	0.11	3261.00	14506.00	27700	20240109	-39.21	14710	20241210	14.48	17840	-5.61	20250108	16250	3.63	20250102	26200	-35.73	20240122	14710	14.48	20241210	2.07	N	101160	500	82 억	734031	N	N	173	N	N
76	20250113	140719	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16840	-300	5	-1.75	294007180	17377	32.65	17130	17130	16800	22250	12000	17140	16919.33	4.45	-6367	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2780	5.16	1.16	12	0.11	3261.00	14506.00	27700	20240109	-39.21	14710	20241210	14.48	17840	-5.61	20250108	16250	3.63	20250102	26200	-35.73	20240122	14710	14.48	20241210	2.07	N	101160	500	82 억	734031	N	N	173	N	N
77	20250113	130719	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16830	-310	5	-1.81	248667700	14683	27.59	17130	17130	16800	22250	12000	17140	16935.76	4.45	-6574	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2779	5.16	1.16	12	0.09	3261.00	14506.00	27700	20240109	-39.24	14710	20241210	14.41	17840	-5.66	20250108	16250	3.57	20250102	26200	-35.76	20240122	14710	14.41	20241210	2.07	N	101160	500	82 억	734031	N	N	173	N	N
78	20250113	120722	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16910	-230	5	-1.34	173450150	10219	19.20	17130	17130	16900	22250	12000	17140	16973.30	4.45	-5135	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2792	5.19	1.17	12	0.06	3261.00	14506.00	27700	20240109	-38.95	14710	20241210	14.96	17840	-5.21	20250108	16250	4.06	20250102	26200	-35.46	20240122	14710	14.96	20241210	2.07	N	101160	500	82 억	734031	N	N	173	N	N
79	20250113	110721	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16910	-230	5	-1.34	157307400	9266	17.41	17130	17130	16900	22250	12000	17140	16976.84	4.45	-4852	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2792	5.19	1.17	12	0.06	3261.00	14506.00	27700	20240109	-38.95	14710	20241210	14.96	17840	-5.21	20250108	16250	4.06	20250102	26200	-35.46	20240122	14710	14.96	20241210	2.07	N	101160	500	82 억	734031	N	N	173	N	N
80	20250113	100720	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16990	-150	5	-0.88	85999920	5059	9.51	17130	17130	16910	22250	12000	17140	16999.39	4.45	-2266	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2805	5.21	1.17	12	0.03	3261.00	14506.00	27700	20240109	-38.66	14710	20241210	15.50	17840	-4.76	20250108	16250	4.55	20250102	26200	-35.15	20240122	14710	15.50	20241210	2.07	N	101160	500	82 억	734031	N	N	173	N	N
81	20250113	090725	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16990	-150	5	-0.88	45020680	2645	4.97	17130	17130	16990	22250	12000	17140	17021.05	4.45	-2016	17466	17302	17216	17052	16966	17260	17010	83	5110	500	12680	10	1	16510993	2805	5.21	1.17	12	0.02	3261.00	14506.00	27700	20240109	-38.66	14710	20241210	15.50	17840	-4.76	20250108	16250	4.55	20250102	26200	-35.15	20240122	14710	15.50	20241210	2.07	N	101160	500	82 억	734031	N	N	173	N	N
82	20250110	160703	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17140	-10	5	-0.06	917258270	53148	70.82	17300	17380	17130	22250	12010	17150	17258.67	4.41	2593	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2830	5.26	1.18	12	0.32	3261.00	14506.00	27700	20240109	-38.12	14710	20241210	16.52	17840	-3.92	20250108	16250	5.48	20250102	26900	-36.28	20240110	14710	16.52	20241210	2.07	N	101160	500	82 억	727502	N	N	172	N	N
83	20250110	150714	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17200	50	2	0.29	835890760	48405	64.50	17300	17380	17150	22250	12010	17150	17268.69	4.41	3092	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2840	5.27	1.19	12	0.29	3261.00	14506.00	27700	20240109	-37.91	14710	20241210	16.93	17840	-3.59	20250108	16250	5.85	20250102	26900	-36.06	20240110	14710	16.93	20241210	2.07	N	101160	500	82 억	727502	N	N	109	N	N
84	20250110	140718	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17210	60	2	0.35	731342800	42324	56.40	17300	17380	17150	22250	12010	17150	17279.62	4.41	4502	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2842	5.28	1.19	12	0.26	3261.00	14506.00	27700	20240109	-37.87	14710	20241210	17.00	17840	-3.53	20250108	16250	5.91	20250102	26900	-36.02	20240110	14710	17.00	20241210	2.07	N	101160	500	82 억	727502	N	N	109	N	N
85	20250110	130716	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17260	110	2	0.64	585348880	33836	45.09	17300	17380	17200	22250	12010	17150	17299.59	4.41	7046	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2850	5.29	1.19	12	0.20	3261.00	14506.00	27700	20240109	-37.69	14710	20241210	17.34	17840	-3.25	20250108	16250	6.22	20250102	26900	-35.84	20240110	14710	17.34	20241210	2.07	N	101160	500	82 억	727502	N	N	109	N	N
86	20250110	120717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17320	170	2	0.99	522674990	30217	40.26	17300	17380	17200	22250	12010	17150	17297.38	4.41	8538	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2860	5.31	1.19	12	0.18	3261.00	14506.00	27700	20240109	-37.47	14710	20241210	17.74	17840	-2.91	20250108	16250	6.58	20250102	26900	-35.61	20240110	14710	17.74	20241210	2.07	N	101160	500	82 억	727502	N	N	109	N	N
87	20250110	110716	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17270	120	2	0.70	446195000	25798	34.38	17300	17380	17200	22250	12010	17150	17295.72	4.41	8708	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2851	5.30	1.19	12	0.16	3261.00	14506.00	27700	20240109	-37.65	14710	20241210	17.40	17840	-3.20	20250108	16250	6.28	20250102	26900	-35.80	20240110	14710	17.40	20241210	2.07	N	101160	500	82 억	727502	N	N	109	N	N
88	20250110	100714	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17310	160	2	0.93	268245620	15512	20.67	17300	17340	17220	22250	12010	17150	17292.78	4.41	9133	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2858	5.31	1.19	12	0.09	3261.00	14506.00	27700	20240109	-37.51	14710	20241210	17.68	17840	-2.97	20250108	16250	6.52	20250102	26900	-35.65	20240110	14710	17.68	20241210	2.07	N	101160	500	82 억	727502	N	N	109	N	N
89	20250110	090718	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17260	110	2	0.64	8385500	485	0.65	17300	17300	17260	22250	12010	17150	17289.69	4.41	0	17823	17486	17313	16976	16803	17400	16890	83	5100	500	12690	10	1	16510993	2850	5.29	1.19	12	0.00	3261.00	14506.00	27700	20240109	-37.69	14710	20241210	17.34	17840	-3.25	20250108	16250	6.22	20250102	26900	-35.84	20240110	14710	17.34	20241210	2.07	N	101160	500	82 억	727502	N	N	109	N	N
90	20250109	160711	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17150	-500	5	-2.83	1285317990	74430	59.17	17650	17650	17140	22900	12360	17650	17268.86	4.55	-25103	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2832	5.26	1.18	12	0.45	3261.00	14506.00	27700	20240109	-38.09	14710	20241210	16.59	17840	-3.87	20250108	16250	5.54	20250102	27700	-38.09	20240109	14710	16.59	20241210	2.00	N	101160	500	82 억	750867	N	N	109	N	N
91	20250109	150713	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17180	-470	5	-2.66	1213279500	70233	55.83	17650	17650	17140	22900	12360	17650	17275.06	4.55	-22918	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2837	5.27	1.18	12	0.43	3261.00	14506.00	27700	20240109	-37.98	14710	20241210	16.79	17840	-3.70	20250108	16250	5.72	20250102	27700	-37.98	20240109	14710	16.79	20241210	2.00	N	101160	500	82 억	750867	N	N	0	N	N
92	20250109	140712	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17230	-420	5	-2.38	1094104200	63297	50.32	17650	17650	17140	22900	12360	17650	17285.25	4.55	-21487	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2845	5.28	1.19	12	0.38	3261.00	14506.00	27700	20240109	-37.80	14710	20241210	17.13	17840	-3.42	20250108	16250	6.03	20250102	27700	-37.80	20240109	14710	17.13	20241210	2.00	N	101160	500	82 억	750867	N	N	0	N	N
93	20250109	130712	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17230	-420	5	-2.38	943097960	54512	43.34	17650	17650	17190	22900	12360	17650	17300.74	4.55	-16431	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2845	5.28	1.19	12	0.33	3261.00	14506.00	27700	20240109	-37.80	14710	20241210	17.13	17840	-3.42	20250108	16250	6.03	20250102	27700	-37.80	20240109	14710	17.13	20241210	2.00	N	101160	500	82 억	750867	N	N	0	N	N
94	20250109	120712	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17270	-380	5	-2.15	801742910	46309	36.81	17650	17650	17190	22900	12360	17650	17312.90	4.55	-14204	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2851	5.30	1.19	12	0.28	3261.00	14506.00	27700	20240109	-37.65	14710	20241210	17.40	17840	-3.20	20250108	16250	6.28	20250102	27700	-37.65	20240109	14710	17.40	20241210	2.00	N	101160	500	82 억	750867	N	N	0	N	N
95	20250109	110716	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17200	-450	5	-2.55	672150790	38788	30.84	17650	17650	17200	22900	12360	17650	17328.83	4.55	-12406	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2840	5.27	1.19	12	0.23	3261.00	14506.00	27700	20240109	-37.91	14710	20241210	16.93	17840	-3.59	20250108	16250	5.85	20250102	27700	-37.91	20240109	14710	16.93	20241210	2.00	N	101160	500	82 억	750867	N	N	0	N	N
96	20250109	100713	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17250	-400	5	-2.27	359056870	20621	16.39	17650	17650	17240	22900	12360	17650	17412.19	4.55	-10786	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2848	5.29	1.19	12	0.12	3261.00	14506.00	27700	20240109	-37.73	14710	20241210	17.27	17840	-3.31	20250108	16250	6.15	20250102	27700	-37.73	20240109	14710	17.27	20241210	2.00	N	101160	500	82 억	750867	N	N	0	N	N
97	20250109	090717	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17490	-160	5	-0.91	22758170	1298	1.03	17650	17650	17480	22900	12360	17650	17533.26	4.55	-1153	18336	17992	17496	17152	16656	18165	17325	83	5250	500	13060	10	1	16510993	2888	5.36	1.21	12	0.01	3261.00	14506.00	27700	20240109	-36.86	14710	20241210	18.90	17840	-1.96	20250108	16250	7.63	20250102	27700	-36.86	20240109	14710	18.90	20241210	2.00	N	101160	500	82 억	750867	N	N	0	N	N
98	20250108	160706	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17650	480	2	2.80	2208230050	125679	147.25	17150	17840	17000	22300	12020	17170	17570.58	4.23	51367	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2914	5.41	1.22	12	0.76	3261.00	14506.00	27700	20240109	-36.28	14710	20241210	19.99	17840	-1.07	20250108	16250	8.62	20250102	27700	-36.28	20240109	14710	19.99	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
99	20250108	150709	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17660	490	2	2.85	2126142260	121026	141.80	17150	17840	17000	22300	12020	17170	17567.90	4.23	51373	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2916	5.42	1.22	12	0.73	3261.00	14506.00	27700	20240109	-36.25	14710	20241210	20.05	17840	-1.01	20250108	16250	8.68	20250102	27700	-36.25	20240109	14710	20.05	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
100	20250108	140712	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17620	450	2	2.62	1176891230	67282	78.83	17150	17840	17000	22300	12020	17170	17492.28	4.23	17443	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2909	5.40	1.21	12	0.41	3261.00	14506.00	27700	20240109	-36.39	14710	20241210	19.78	17840	-1.23	20250108	16250	8.43	20250102	27700	-36.39	20240109	14710	19.78	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
101	20250108	130711	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17650	480	2	2.80	979225840	56085	65.71	17150	17840	17000	22300	12020	17170	17460.07	4.23	16665	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2914	5.41	1.22	12	0.34	3261.00	14506.00	27700	20240109	-36.28	14710	20241210	19.99	17840	-1.07	20250108	16250	8.62	20250102	27700	-36.28	20240109	14710	19.99	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
102	20250108	120708	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17700	530	2	3.09	887564480	50921	59.66	17150	17840	17000	22300	12020	17170	17430.61	4.23	15676	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2922	5.43	1.22	12	0.31	3261.00	14506.00	27700	20240109	-36.10	14710	20241210	20.33	17840	-0.78	20250108	16250	8.92	20250102	27700	-36.10	20240109	14710	20.33	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
103	20250108	110709	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17680	510	2	2.97	737759420	42478	49.77	17150	17760	17000	22300	12020	17170	17368.39	4.23	14034	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2919	5.42	1.22	12	0.26	3261.00	14506.00	27700	20240109	-36.17	14710	20241210	20.19	17810	-0.73	20250107	16250	8.80	20250102	27700	-36.17	20240109	14710	20.19	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
104	20250108	100710	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17300	130	2	0.76	316152240	18339	21.49	17150	17370	17000	22300	12020	17170	17239.63	4.23	5281	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2856	5.31	1.19	12	0.11	3261.00	14506.00	27700	20240109	-37.55	14710	20241210	17.61	17810	-2.86	20250107	16250	6.46	20250102	27700	-37.55	20240109	14710	17.61	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
105	20250108	090710	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17120	-50	5	-0.29	21862690	1282	1.50	17150	17150	17000	22300	12020	17170	17046.24	4.23	355	18130	17650	17330	16850	16530	17490	16690	83	5130	500	12700	10	1	16510993	2827	5.25	1.18	12	0.01	3261.00	14506.00	27700	20240109	-38.19	14710	20241210	16.38	17810	-3.87	20250107	16250	5.35	20250102	27700	-38.19	20240109	14710	16.38	20241210	1.98	N	101160	500	82 억	699220	N	N	0	N	N
106	20250107	160704	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17170	-550	5	-3.10	1472622920	85141	83.98	17800	17810	17010	23000	12410	17720	17296.83	4.30	-9388	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2835	5.27	1.18	12	0.52	3261.00	14506.00	27700	20240109	-38.01	14710	20241210	16.72	17810	-3.59	20250107	16250	5.66	20250102	27700	-38.01	20240109	14710	16.72	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
107	20250107	150705	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17070	-650	5	-3.67	1408317640	81390	80.28	17800	17810	17010	23000	12410	17720	17303.33	4.30	-9586	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2818	5.23	1.18	12	0.49	3261.00	14506.00	27700	20240109	-38.38	14710	20241210	16.04	17810	-4.15	20250107	16250	5.05	20250102	27700	-38.38	20240109	14710	16.04	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
108	20250107	140703	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17320	-400	5	-2.26	1028481150	59199	58.39	17800	17810	17100	23000	12410	17720	17373.29	4.30	-12826	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2860	5.31	1.19	12	0.36	3261.00	14506.00	27700	20240109	-37.47	14710	20241210	17.74	17810	-2.75	20250107	16250	6.58	20250102	27700	-37.47	20240109	14710	17.74	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
109	20250107	130703	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17260	-460	5	-2.60	867862220	49873	49.19	17800	17810	17180	23000	12410	17720	17401.44	4.30	-12154	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2850	5.29	1.19	12	0.30	3261.00	14506.00	27700	20240109	-37.69	14710	20241210	17.34	17810	-3.09	20250107	16250	6.22	20250102	27700	-37.69	20240109	14710	17.34	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
110	20250107	120705	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17240	-480	5	-2.71	733839430	42087	41.51	17800	17810	17220	23000	12410	17720	17436.25	4.30	-10072	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2846	5.29	1.19	12	0.25	3261.00	14506.00	27700	20240109	-37.76	14710	20241210	17.20	17810	-3.20	20250107	16250	6.09	20250102	27700	-37.76	20240109	14710	17.20	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
111	20250107	110700	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17360	-360	5	-2.03	575219310	32910	32.46	17800	17810	17280	23000	12410	17720	17478.56	4.30	-5857	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2866	5.32	1.20	12	0.20	3261.00	14506.00	27700	20240109	-37.33	14710	20241210	18.01	17810	-2.53	20250107	16250	6.83	20250102	27700	-37.33	20240109	14710	18.01	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
112	20250107	100706	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17510	-210	5	-1.19	279886290	15922	15.70	17800	17810	17400	23000	12410	17720	17578.59	4.30	-2324	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2891	5.37	1.21	12	0.10	3261.00	14506.00	27700	20240109	-36.79	14710	20241210	19.03	17810	-1.68	20250107	16250	7.75	20250102	27700	-36.79	20240109	14710	19.03	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
113	20250107	090707	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17800	80	2	0.45	54154640	3043	3.00	17800	17810	17770	23000	12410	17720	17796.46	4.30	-1723	18140	17930	17540	17330	16940	18035	17435	83	5280	500	13110	10	1	16510993	2939	5.46	1.23	12	0.02	3261.00	14506.00	27700	20240109	-35.74	14710	20241210	21.01	17810	-0.06	20250107	16250	9.54	20250102	27700	-35.74	20240109	14710	21.01	20241210	2.01	N	101160	500	82 억	709649	N	N	0	N	N
114	20250106	160657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17720	640	2	3.75	1785300420	101341	103.36	17160	17750	17150	22200	11960	17080	17616.71	4.38	-22288	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2926	5.43	1.22	12	0.61	3261.00	14506.00	27700	20240109	-36.03	14710	20241210	20.46	17750	-0.17	20250106	16250	9.05	20250102	27700	-36.03	20240109	14710	20.46	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
115	20250106	150658	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17690	610	2	3.57	1618467860	91923	93.75	17160	17750	17150	22200	11960	17080	17606.78	4.38	-18456	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2921	5.42	1.22	12	0.56	3261.00	14506.00	27700	20240109	-36.14	14710	20241210	20.26	17750	-0.34	20250106	16250	8.86	20250102	27700	-36.14	20240109	14710	20.26	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
116	20250106	140657	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17680	600	2	3.51	1447264950	82248	83.89	17160	17750	17150	22200	11960	17080	17596.35	4.38	-16210	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2919	5.42	1.22	12	0.50	3261.00	14506.00	27700	20240109	-36.17	14710	20241210	20.19	17750	-0.39	20250106	16250	8.80	20250102	27700	-36.17	20240109	14710	20.19	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
117	20250106	130655	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17730	650	2	3.81	1249263930	71058	72.47	17160	17750	17150	22200	11960	17080	17580.90	4.38	-13925	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2927	5.44	1.22	12	0.43	3261.00	14506.00	27700	20240109	-35.99	14710	20241210	20.53	17750	-0.11	20250106	16250	9.11	20250102	27700	-35.99	20240109	14710	20.53	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
118	20250106	120653	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17720	640	2	3.75	1048876930	59745	60.94	17160	17750	17150	22200	11960	17080	17555.89	4.38	-9423	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2926	5.43	1.22	12	0.36	3261.00	14506.00	27700	20240109	-36.03	14710	20241210	20.46	17750	-0.17	20250106	16250	9.05	20250102	27700	-36.03	20240109	14710	20.46	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
119	20250106	110653	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17550	470	2	2.75	760029740	43412	44.28	17160	17750	17150	22200	11960	17080	17507.37	4.38	-1512	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2898	5.38	1.21	12	0.26	3261.00	14506.00	27700	20240109	-36.64	14710	20241210	19.31	17750	-1.13	20250106	16250	8.00	20250102	27700	-36.64	20240109	14710	19.31	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
120	20250106	100652	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17680	600	2	3.51	550775550	31565	32.19	17160	17700	17150	22200	11960	17080	17448.93	4.38	5286	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2919	5.42	1.22	12	0.19	3261.00	14506.00	27700	20240109	-36.17	14710	20241210	20.19	17700	-0.11	20250106	16250	8.80	20250102	27700	-36.17	20240109	14710	20.19	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
121	20250106	090650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17330	250	2	1.46	97497360	5652	5.76	17160	17340	17150	22200	11960	17080	17250.06	4.38	2406	17673	17376	16853	16556	16033	17525	16705	83	5120	500	12630	10	1	16510993	2861	5.31	1.19	12	0.03	3261.00	14506.00	27700	20240109	-37.44	14710	20241210	17.81	17340	-0.06	20250106	16250	6.65	20250102	27700	-37.44	20240109	14710	17.81	20241210	1.96	N	101160	500	82 억	722908	N	N	0	N	N
122	20250103	160648	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17080	670	2	4.08	1660168300	97922	127.46	16330	17150	16330	21300	11490	16410	16954.06	4.23	28277	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2820	5.24	1.18	12	0.59	3261.00	14506.00	27700	20240109	-38.34	14710	20241210	16.11	17150	-0.41	20250103	16250	5.11	20250102	27700	-38.34	20240109	14710	16.11	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
123	20250103	150650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17090	680	2	4.14	1593983310	94047	122.41	16330	17150	16330	21300	11490	16410	16948.88	4.23	27595	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2822	5.24	1.18	12	0.57	3261.00	14506.00	27700	20240109	-38.30	14710	20241210	16.18	17150	-0.35	20250103	16250	5.17	20250102	27700	-38.30	20240109	14710	16.18	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
124	20250103	140650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16980	570	2	3.47	1346916880	79549	103.54	16330	17150	16330	21300	11490	16410	16932.01	4.23	26439	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2804	5.21	1.17	12	0.48	3261.00	14506.00	27700	20240109	-38.70	14710	20241210	15.43	17150	-0.99	20250103	16250	4.49	20250102	27700	-38.70	20240109	14710	15.43	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
125	20250103	130650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17040	630	2	3.84	1092353330	64569	84.04	16330	17150	16330	21300	11490	16410	16917.73	4.23	31765	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2813	5.23	1.17	12	0.39	3261.00	14506.00	27700	20240109	-38.48	14710	20241210	15.84	17150	-0.64	20250103	16250	4.86	20250102	27700	-38.48	20240109	14710	15.84	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
126	20250103	120648	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16900	490	2	2.99	942410810	55723	72.53	16330	17150	16330	21300	11490	16410	16912.56	4.23	31957	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2790	5.18	1.17	12	0.34	3261.00	14506.00	27700	20240109	-38.99	14710	20241210	14.89	17150	-1.46	20250103	16250	4.00	20250102	27700	-38.99	20240109	14710	14.89	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
127	20250103	110650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17130	720	2	4.39	806084850	47704	62.09	16330	17150	16330	21300	11490	16410	16897.79	4.23	32943	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2828	5.25	1.18	12	0.29	3261.00	14506.00	27700	20240109	-38.16	14710	20241210	16.45	17150	-0.12	20250103	16250	5.42	20250102	27700	-38.16	20240109	14710	16.45	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
128	20250103	100647	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16900	490	2	2.99	369450810	22014	28.65	16330	16920	16330	21300	11490	16410	16782.79	4.23	15457	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2790	5.18	1.17	12	0.13	3261.00	14506.00	27700	20240109	-38.99	14710	20241210	14.89	16950	-0.29	20250102	16250	4.00	20250102	27700	-38.99	20240109	14710	14.89	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
129	20250103	090650	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16500	90	2	0.55	7443020	454	0.59	16330	16500	16330	21300	11490	16410	16393.78	4.23	117	17236	16822	16536	16122	15836	16680	15980	83	4890	500	12140	10	1	16510993	2724	5.06	1.14	12	0.00	3261.00	14506.00	27700	20240109	-40.43	14710	20241210	12.17	16950	-2.65	20250102	16250	1.54	20250102	27700	-40.43	20240109	14710	12.17	20241210	1.97	N	101160	500	82 억	698848	N	N	140	N	N
130	20250102	160644	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16410	-530	5	-3.13	1261559120	76713	101.62	16940	16950	16250	22000	11860	16940	16444.83	4.28	-6419	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2709	5.03	1.13	12	0.46	3261.00	14506.00	27700	20240109	-40.76	14710	20241210	11.56	16950	-3.19	20250102	16250	0.98	20250102	27700	-40.76	20240109	14710	11.56	20241210	1.98	N	101160	500	82 억	706925	N	N	140	N	N
131	20250102	150645	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16390	-550	5	-3.25	1019706100	61971	82.09	16940	16950	16250	22000	11860	16940	16454.10	4.28	-4616	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2706	5.03	1.13	12	0.38	3261.00	14506.00	27700	20240109	-40.83	14710	20241210	11.42	16950	-3.30	20250102	16250	0.86	20250102	27700	-40.83	20240109	14710	11.42	20241210	1.98	N	101160	500	82 억	706925	N	N	5	N	N
132	20250102	140642	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16400	-540	5	-3.19	450684310	27111	35.91	16940	16950	16350	22000	11860	16940	16622.97	4.28	-6982	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2708	5.03	1.13	12	0.16	3261.00	14506.00	27700	20240109	-40.79	14710	20241210	11.49	16950	-3.24	20250102	16350	0.31	20250102	27700	-40.79	20240109	14710	11.49	20241210	1.98	N	101160	500	82 억	706925	N	N	5	N	N
133	20250102	130642	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16490	-450	5	-2.66	289836070	17312	22.93	16940	16950	16480	22000	11860	16940	16741.23	4.28	-6557	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2723	5.06	1.14	12	0.10	3261.00	14506.00	27700	20240109	-40.47	14710	20241210	12.10	16950	-2.71	20250102	16480	0.06	20250102	27700	-40.47	20240109	14710	12.10	20241210	1.98	N	101160	500	82 억	706925	N	N	5	N	N
134	20250102	120641	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16780	-160	5	-0.94	138777370	8212	10.88	16940	16950	16690	22000	11860	16940	16899.04	4.28	-4193	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2771	5.15	1.16	12	0.05	3261.00	14506.00	27700	20240109	-39.42	14710	20241210	14.07	16950	-1.00	20250102	16690	0.54	20250102	27700	-39.42	20240109	14710	14.07	20241210	1.98	N	101160	500	82 억	706925	N	N	5	N	N
135	20250102	110633	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16880	-60	5	-0.35	130234260	7704	10.21	16940	16950	16690	22000	11860	16940	16904.48	4.28	-3920	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2787	5.18	1.16	12	0.05	3261.00	14506.00	27700	20240109	-39.06	14710	20241210	14.75	16950	-0.41	20250102	16690	1.14	20250102	27700	-39.06	20240109	14710	14.75	20241210	1.98	N	101160	500	82 억	706925	N	N	5	N	N
136	20250102	100640	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16690	-250	5	-1.48	70322480	4153	5.50	16940	16950	16690	22000	11860	16940	16932.83	4.28	-3837	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2756	5.12	1.15	12	0.03	3261.00	14506.00	27700	20240109	-39.75	14710	20241210	13.46	16950	-1.53	20250102	16690	0.00	20250102	27700	-39.75	20240109	14710	13.46	20241210	1.98	N	101160	500	82 억	706925	N	N	5	N	N
137	20250102	090634	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16940	0	3	0.00	0	0	0.00	0	0	0	22000	11860	16940	0.00	4.28	0	17573	17256	16693	16376	15813	17415	16535	83	5060	500	12530	10	1	16510993	2797	5.19	1.17	12	0.00	3261.00	14506.00	27700	20240109	-38.84	14710	20241210	15.16	0	0.00	0	0	0.00	0	27700	-38.84	20240109	14710	15.16	20241210	1.98	N	101160	500	82 억	706925	N	N	5	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History